시장 데이터를 불러오는 중
전체 종목
2x Cardano ETF 과거 주가
2x Cardano ETF · CRDX · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
2x Cardano ETF · CRDX · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩16,494 | ₩16,789 | ₩16,239 | ₩16,239 | -1.54% | 4.2만 |
| 2026.10.08 | ₩18,023 | ₩18,371 | ₩14,523 | ₩15,837 | -12.13% | 19.6만 |
| 2026.10.07 | ₩18,921 | ₩19,739 | ₩18,868 | ₩19,297 | +1.98% | 5만 |
| 2026.10.06 | ₩22,542 | ₩22,850 | ₩21,724 | ₩21,858 | -3.03% | 2만 |
| 2026.10.05 | ₩22,327 | ₩22,515 | ₩20,624 | ₩21,027 | -5.83% | 3만 |
| 2026.10.02 | ₩19,726 | ₩20,142 | ₩17,004 | ₩17,299 | -12.30% | 4.5만 |
| 2026.10.01 | ₩18,237 | ₩19,082 | ₩18,023 | ₩18,573 | +1.84% | 2.1만 |
| 2026.09.30 | ₩18,935 | ₩19,176 | ₩17,741 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,795 |
| -6.02% |
| 8.5만 |
| 2026.09.29 | ₩19,310 | ₩19,310 | ₩17,473 | ₩17,862 | -7.50% | 6만 |
|---|
| 2026.09.28 | ₩18,948 | ₩18,975 | ₩17,446 | ₩17,862 | -5.73% | 18.8만 |
|---|
| 2026.09.25 | ₩20,034 | ₩20,034 | ₩19,471 | ₩19,873 | -0.80% | 5.8만 |
|---|
| 2026.09.24 | ₩17,728 | ₩19,136 | ₩17,473 | ₩18,640 | +5.14% | 3.1만 |
|---|
| 2026.09.23 | ₩19,136 | ₩19,136 | ₩17,111 | ₩17,379 | -9.18% | 7.7만 |
|---|
| 2026.09.22 | ₩18,961 | ₩19,779 | ₩18,640 | ₩19,619 | +3.47% | 11.8만 |
|---|
| 2026.09.21 | ₩17,165 | ₩19,270 | ₩16,628 | ₩18,184 | +5.94% | 3.3만 |
|---|
| 2026.09.18 | ₩14,483 | ₩15,113 | ₩14,322 | ₩15,086 | +4.17% | 5만 |
|---|
| 2026.09.17 | ₩12,592 | ₩13,021 | ₩12,552 | ₩12,766 | +1.38% | 2.1천 |
|---|
| 2026.09.16 | ₩11,667 | ₩11,908 | ₩11,479 | ₩11,908 | +2.07% | 10.8만 |
|---|
| 2026.09.15 | ₩13,209 | ₩13,329 | ₩11,827 | ₩12,337 | -6.60% | 10.4만 |
|---|
| 2026.09.14 | ₩13,960 | ₩14,617 | ₩13,745 | ₩14,308 | +2.50% | 7만 |
|---|
| 2026.09.11 | ₩13,651 | ₩14,697 | ₩13,262 | ₩13,463 | -1.38% | 6.9만 |
|---|
| 2026.09.10 | ₩13,946 | ₩14,134 | ₩13,423 | ₩13,893 | -0.38% | 9.8천 |
|---|
| 2026.09.09 | ₩15,475 | ₩15,475 | ₩14,617 | ₩14,617 | -5.55% | 2.2만 |
|---|
| 2026.09.08 | ₩15,301 | ₩17,044 | ₩14,737 | ₩15,475 | +1.14% | 1.2만 |
|---|
| 2026.09.04 | ₩14,630 | ₩14,724 | ₩14,188 | ₩14,563 | -0.46% | 8.4천 |
|---|
| 2026.09.03 | ₩14,375 | ₩15,998 | ₩14,375 | ₩15,783 | +9.79% | 1.3만 |
|---|
| 2026.09.02 | ₩12,525 | ₩12,578 | ₩12,350 | ₩12,578 | +0.43% | 2.7천 |
|---|
| 2026.09.01 | ₩12,927 | ₩12,954 | ₩12,163 | ₩12,471 | -3.53% | 1.2만 |
|---|
| 2026.08.31 | ₩12,458 | ₩12,954 | ₩12,350 | ₩12,873 | +3.34% | 8.8천 |
|---|
| 2026.08.28 | ₩13,986 | ₩14,375 | ₩12,927 | ₩13,182 | -5.75% | 16만 |
|---|
| 2026.08.27 | ₩14,255 | ₩15,327 | ₩14,255 | ₩14,898 | +4.52% | 3.6천 |
|---|
| 2026.08.26 | ₩14,375 | ₩14,429 | ₩13,437 | ₩13,866 | -3.54% | 2.2만 |
|---|
| 2026.08.25 | ₩15,140 | ₩15,381 | ₩14,992 | ₩14,992 | -0.97% | 1.5만 |
|---|
| 2026.08.24 | ₩16,615 | ₩16,802 | ₩15,622 | ₩15,689 | -5.57% | 7.3만 |
|---|
| 2026.08.21 | ₩15,381 | ₩15,971 | ₩14,952 | ₩15,435 | +0.35% | 5.6만 |
|---|
| 2026.08.20 | ₩12,324 | ₩13,584 | ₩12,297 | ₩12,578 | +2.07% | 4.9만 |
|---|
| 2026.08.19 | ₩10,580 | ₩12,538 | ₩10,580 | ₩10,956 | +3.55% | 3.8만 |
|---|
| 2026.08.18 | ₩10,245 | ₩10,245 | ₩10,071 | ₩10,071 | -1.70% | 500 |
|---|
| 2026.08.17 | ₩10,232 | ₩10,258 | ₩10,084 | ₩10,084 | -1.44% | 4.5천 |
|---|
| 2026.08.14 | ₩10,714 | ₩10,889 | ₩10,688 | ₩10,835 | +1.13% | 2.7천 |
|---|
| 2026.08.13 | ₩11,425 | ₩11,425 | ₩11,023 | ₩11,050 | -3.29% | 6.7천 |
|---|
| 2026.08.12 | ₩11,264 | ₩11,291 | ₩11,103 | ₩11,251 | -0.12% | 5천 |
|---|
| 2026.08.11 | ₩11,787 | ₩11,787 | ₩11,398 | ₩11,546 | -2.05% | 2.6만 |
|---|
| 2026.08.10 | ₩12,994 | ₩13,075 | ₩12,578 | ₩12,632 | -2.79% | 9.8천 |
|---|
| 2026.08.07 | ₩13,598 | ₩13,678 | ₩13,128 | ₩13,665 | +0.49% | 1.2만 |
|---|
| 2026.08.06 | ₩12,605 | ₩14,804 | ₩12,578 | ₩13,772 | +9.26% | 3.9천 |
|---|
| 2026.08.05 | ₩12,511 | ₩12,511 | ₩12,176 | ₩12,176 | -2.68% | 2.1천 |
|---|
| 2026.08.04 | ₩12,645 | ₩12,699 | ₩12,417 | ₩12,565 | -0.64% | 3.8천 |
|---|
| 2026.08.03 | ₩12,417 | ₩12,914 | ₩12,391 | ₩12,672 | +2.05% | 2.6만 |
|---|
| 2026.07.31 | ₩10,098 | ₩10,098 | ₩9,789 | ₩9,990 | -1.06% | 8.5천 |
|---|
| 2026.07.30 | ₩9,548 | ₩10,580 | ₩9,521 | ₩10,339 | +8.29% | 4.4만 |
|---|
| 2026.07.29 | ₩9,963 | ₩10,138 | ₩9,896 | ₩9,923 | -0.40% | 4만 |
|---|
| 2026.07.28 | ₩9,132 | ₩9,481 | ₩9,132 | ₩9,387 | +2.79% | 4만 |
|---|
| 2026.07.27 | ₩9,923 | ₩10,165 | ₩9,266 | ₩9,387 | -5.41% | 12.4만 |
|---|
| 2026.07.24 | ₩10,151 | ₩10,151 | ₩9,883 | ₩9,923 | -2.25% | 7만 |
|---|
| 2026.07.23 | ₩10,916 | ₩11,090 | ₩10,567 | ₩10,674 | -2.21% | 7.2만 |
|---|
| 2026.07.22 | ₩11,224 | ₩11,894 | ₩11,224 | ₩11,358 | +1.19% | 3.4만 |
|---|
| 2026.07.21 | ₩11,519 | ₩11,599 | ₩11,130 | ₩11,278 | -2.10% | 2.2만 |
|---|
| 2026.07.20 | ₩9,896 | ₩10,889 | ₩9,843 | ₩10,540 | +6.50% | 1.9만 |
|---|
| 2026.07.17 | ₩9,400 | ₩10,326 | ₩9,320 | ₩10,326 | +9.84% | 3.6만 |
|---|
| 2026.07.16 | ₩9,963 | ₩10,379 | ₩9,829 | ₩9,937 | -0.27% | 3.9만 |
|---|
| 2026.07.15 | ₩10,621 | ₩10,621 | ₩10,031 | ₩10,031 | -5.56% | 2만 |
|---|
| 2026.07.14 | ₩10,111 | ₩11,224 | ₩9,923 | ₩10,031 | -0.80% | 4.5만 |
|---|
| 2026.07.13 | ₩9,387 | ₩9,601 | ₩9,132 | ₩9,400 | +0.14% | 6.1천 |
|---|
| 2026.07.10 | ₩10,540 | ₩10,688 | ₩10,191 | ₩10,527 | -0.13% | 2.8만 |
|---|
| 2026.07.09 | ₩10,661 | ₩10,822 | ₩10,326 | ₩10,366 | -2.77% | 1.9만 |
|---|
| 2026.07.08 | ₩10,554 | ₩10,647 | ₩10,205 | ₩10,486 | -0.64% | 4.9천 |
|---|
| 2026.07.07 | ₩12,015 | ₩12,029 | ₩11,586 | ₩11,774 | -2.01% | 4.8천 |
|---|
| 2026.07.06 | ₩12,096 | ₩13,061 | ₩12,096 | ₩12,820 | +5.99% | 1.1만 |
|---|
| 2026.07.02 | ₩10,124 | ₩10,124 | ₩9,682 | ₩9,829 | -2.91% | 1.1만 |
|---|
| 2026.07.01 | ₩8,918 | ₩9,561 | ₩8,918 | ₩9,011 | +1.05% | 6.8천 |
|---|
| 2026.06.30 | ₩7,939 | ₩8,113 | ₩7,939 | ₩8,100 | +2.03% | 1.8천 |
|---|
| 2026.06.29 | ₩7,939 | ₩8,488 | ₩7,939 | ₩8,381 | +5.57% | 2.4만 |
|---|
| 2026.06.26 | ₩7,979 | ₩8,582 | ₩7,979 | ₩8,475 | +6.22% | 4.8천 |
|---|
| 2026.06.25 | ₩8,086 | ₩8,086 | ₩7,724 | ₩7,724 | -4.48% | 3천 |
|---|
| 2026.06.24 | ₩8,448 | ₩8,448 | ₩7,831 | ₩7,925 | -6.19% | 1.1만 |
|---|
| 2026.06.23 | ₩9,105 | ₩9,213 | ₩8,998 | ₩8,998 | -1.18% | 2.4천 |
|---|
| 2026.06.22 | ₩10,540 | ₩10,647 | ₩10,017 | ₩10,084 | -4.33% | 3.1만 |
|---|
| 2026.06.18 | ₩10,822 | ₩11,009 | ₩10,500 | ₩10,688 | -1.24% | 2.4천 |
|---|
| 2026.06.17 | ₩11,573 | ₩11,814 | ₩10,983 | ₩11,036 | -4.64% | 5.4천 |
|---|
| 2026.06.16 | ₩12,780 | ₩12,806 | ₩11,465 | ₩12,042 | -5.77% | 8만 |
|---|
| 2026.06.15 | ₩14,362 | ₩14,550 | ₩14,053 | ₩14,053 | -2.15% | 3.5만 |
|---|
| 2026.06.12 | ₩11,801 | ₩12,350 | ₩11,372 | ₩11,975 | +1.48% | 6.1만 |
|---|
| 2026.06.11 | ₩11,304 | ₩11,881 | ₩11,063 | ₩11,734 | +3.80% | 2.8만 |
|---|
| 2026.06.10 | ₩11,063 | ₩11,345 | ₩10,621 | ₩10,647 | -3.76% | 4.9천 |
|---|
| 2026.06.09 | ₩11,586 | ₩12,485 | ₩10,634 | ₩11,720 | +1.16% | 6.9만 |
|---|
| 2026.06.08 | ₩11,452 | ₩12,203 | ₩11,358 | ₩12,149 | +6.09% | 4.7만 |
|---|
| 2026.06.05 | ₩11,251 | ₩11,264 | ₩9,923 | ₩10,714 | -4.77% | 9.4천 |
|---|
| 2026.06.04 | ₩15,099 | ₩15,287 | ₩14,751 | ₩14,791 | -2.04% | 9.2천 |
|---|
| 2026.06.03 | ₩20,021 | ₩20,021 | ₩17,996 | ₩17,996 | -10.11% | 1.1만 |
|---|
| 2026.06.02 | ₩21,603 | ₩21,603 | ₩19,511 | ₩20,007 | -7.39% | 9.5천 |
|---|
| 2026.06.01 | ₩22,850 | ₩23,266 | ₩22,260 | ₩23,253 | +1.76% | 4천 |
|---|
| 2026.05.29 | ₩23,655 | ₩23,950 | ₩23,239 | ₩23,521 | -0.57% | 3.1천 |
|---|
| 2026.05.28 | ₩23,628 | ₩24,030 | ₩23,481 | ₩23,883 | +1.08% | 1.5천 |
|---|
| 2026.05.27 | ₩25,318 | ₩25,318 | ₩25,318 | ₩25,318 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩26,055 | ₩26,216 | ₩25,036 | ₩25,251 | -3.09% | 7.8천 |
|---|
| 2026.05.22 | ₩27,356 | ₩27,369 | ₩26,230 | ₩26,230 | -4.12% | 1.3천 |
|---|
| 2026.05.21 | ₩26,940 | ₩28,000 | ₩26,632 | ₩27,946 | +3.73% | 3.4천 |
|---|
| 2026.05.20 | ₩27,624 | ₩27,638 | ₩27,048 | ₩27,490 | -0.49% | 2.6천 |
|---|
| 2026.05.19 | ₩27,571 | ₩27,638 | ₩27,101 | ₩27,101 | -1.70% | 200 |
|---|
| 2026.05.18 | ₩26,820 | ₩27,638 | ₩26,592 | ₩27,638 | +3.05% | 1천 |
|---|
| 2026.05.15 | ₩29,448 | ₩30,065 | ₩29,367 | ₩30,065 | +2.09% | 1.4천 |
|---|
| 2026.05.14 | ₩31,513 | ₩34,664 | ₩31,513 | ₩33,229 | +5.45% | 3.6천 |
|---|
| 2026.05.13 | ₩31,781 | ₩31,781 | ₩30,789 | ₩30,816 | -3.04% | 1.6천 |
|---|
| 2026.05.12 | ₩33,377 | ₩33,377 | ₩32,049 | ₩32,854 | -1.57% | 500 |
|---|
| 2026.05.11 | ₩34,718 | ₩35,469 | ₩34,651 | ₩35,107 | +1.12% | 4.2천 |
|---|
| 2026.05.08 | ₩31,017 | ₩33,216 | ₩31,017 | ₩33,216 | +7.09% | 1천 |
|---|
| 2026.05.07 | ₩32,318 | ₩34,423 | ₩30,843 | ₩30,843 | -4.56% | 5.3천 |
|---|
| 2026.05.06 | ₩31,379 | ₩32,170 | ₩30,843 | ₩31,647 | +0.85% | 1.3천 |
|---|
| 2026.05.05 | ₩29,756 | ₩29,864 | ₩29,743 | ₩29,743 | -0.05% | 300 |
|---|
| 2026.05.04 | ₩28,576 | ₩28,576 | ₩28,067 | ₩28,067 | -1.78% | 700 |
|---|
| 2026.05.01 | ₩28,161 | ₩28,161 | ₩27,396 | ₩27,892 | -0.95% | 2.9천 |
|---|
| 2026.04.30 | ₩27,222 | ₩27,222 | ₩27,222 | ₩27,222 | 0.00% | 400 |
|---|
| 2026.04.29 | ₩25,935 | ₩25,935 | ₩25,935 | ₩25,935 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩27,289 | ₩27,289 | ₩27,289 | ₩27,289 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩27,450 | ₩27,450 | ₩26,846 | ₩26,860 | -2.15% | 1.6천 |
|---|
| 2026.04.24 | ₩27,839 | ₩28,576 | ₩27,839 | ₩28,402 | +2.02% | 500 |
|---|
| 2026.04.23 | ₩28,040 | ₩28,040 | ₩27,101 | ₩27,262 | -2.77% | 400 |
|---|
| 2026.04.22 | ₩29,300 | ₩29,300 | ₩28,469 | ₩28,509 | -2.70% | 1.2천 |
|---|
| 2026.04.21 | ₩27,852 | ₩27,852 | ₩26,994 | ₩26,994 | -3.08% | 600 |
|---|
| 2026.04.20 | ₩27,933 | ₩28,067 | ₩27,611 | ₩28,067 | +0.48% | 1천 |
|---|
| 2026.04.17 | ₩31,741 | ₩32,398 | ₩31,057 | ₩31,057 | -2.15% | 1.2천 |
|---|
| 2026.04.16 | ₩28,590 | ₩30,802 | ₩27,262 | ₩30,802 | +7.74% | 3천 |
|---|
| 2026.04.15 | ₩26,565 | ₩28,281 | ₩26,565 | ₩28,281 | +6.46% | 700 |
|---|
| 2026.04.14 | ₩27,504 | ₩27,504 | ₩26,417 | ₩26,417 | -3.95% | 900 |
|---|
| 2026.04.13 | ₩26,337 | ₩26,833 | ₩25,787 | ₩26,645 | +1.17% | 4.5천 |
|---|
| 2026.04.10 | ₩29,166 | ₩30,494 | ₩29,166 | ₩30,494 | +4.55% | 1.1천 |
|---|
| 2026.04.09 | ₩28,844 | ₩30,092 | ₩28,684 | ₩30,092 | +4.32% | 1.1천 |
|---|
| 2026.04.08 | ₩30,440 | ₩30,440 | ₩29,341 | ₩29,341 | -3.61% | 3.3천 |
|---|
| 2026.04.07 | ₩27,034 | ₩28,161 | ₩27,007 | ₩27,973 | +3.47% | 1.9천 |
|---|
| 2026.04.06 | ₩29,931 | ₩30,065 | ₩29,274 | ₩29,274 | -2.20% | 1.7천 |
|---|
| 2026.04.02 | ₩25,519 | ₩27,195 | ₩25,519 | ₩26,592 | +4.20% | 1.2만 |
|---|
| 2026.04.01 | ₩28,375 | ₩28,831 | ₩28,375 | ₩28,818 | +1.56% | 1.5만 |
|---|