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 | ₩16,496 | ₩16,791 | ₩16,241 | ₩16,241 | -1.54% | 4.2만 |
| 2026.10.08 | ₩18,025 | ₩18,374 | ₩14,525 | ₩15,839 | -12.13% | 19.6만 |
| 2026.10.07 | ₩18,923 | ₩19,742 | ₩18,870 | ₩19,299 | +1.98% | 5만 |
| 2026.10.06 | ₩22,545 | ₩22,853 | ₩21,726 | ₩21,861 | -3.03% | 2만 |
| 2026.10.05 | ₩22,330 | ₩22,518 | ₩20,627 | ₩21,029 | -5.83% | 3만 |
| 2026.10.02 | ₩19,728 | ₩20,144 | ₩17,006 | ₩17,301 | -12.30% | 4.5만 |
| 2026.10.01 | ₩18,240 | ₩19,084 | ₩18,025 | ₩18,575 | +1.84% | 2.1만 |
| 2026.09.30 | ₩18,937 | ₩19,178 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,797 |
| -6.02% |
| 8.5만 |
| 2026.09.29 | ₩19,312 | ₩19,312 | ₩17,475 | ₩17,864 | -7.50% | 6만 |
|---|
| 2026.09.28 | ₩18,950 | ₩18,977 | ₩17,448 | ₩17,864 | -5.73% | 18.8만 |
|---|
| 2026.09.25 | ₩20,037 | ₩20,037 | ₩19,473 | ₩19,876 | -0.80% | 5.8만 |
|---|
| 2026.09.24 | ₩17,730 | ₩19,138 | ₩17,475 | ₩18,642 | +5.14% | 3.1만 |
|---|
| 2026.09.23 | ₩19,138 | ₩19,138 | ₩17,113 | ₩17,381 | -9.18% | 7.7만 |
|---|
| 2026.09.22 | ₩18,964 | ₩19,782 | ₩18,642 | ₩19,621 | +3.47% | 11.8만 |
|---|
| 2026.09.21 | ₩17,167 | ₩19,272 | ₩16,630 | ₩18,186 | +5.94% | 3.3만 |
|---|
| 2026.09.18 | ₩14,484 | ₩15,115 | ₩14,323 | ₩15,088 | +4.17% | 5만 |
|---|
| 2026.09.17 | ₩12,593 | ₩13,022 | ₩12,553 | ₩12,768 | +1.38% | 2.1천 |
|---|
| 2026.09.16 | ₩11,668 | ₩11,909 | ₩11,480 | ₩11,909 | +2.07% | 10.8만 |
|---|
| 2026.09.15 | ₩13,210 | ₩13,331 | ₩11,829 | ₩12,338 | -6.60% | 10.4만 |
|---|
| 2026.09.14 | ₩13,961 | ₩14,618 | ₩13,747 | ₩14,310 | +2.50% | 7만 |
|---|
| 2026.09.11 | ₩13,653 | ₩14,699 | ₩13,264 | ₩13,465 | -1.38% | 6.9만 |
|---|
| 2026.09.10 | ₩13,948 | ₩14,136 | ₩13,425 | ₩13,894 | -0.38% | 9.8천 |
|---|
| 2026.09.09 | ₩15,477 | ₩15,477 | ₩14,618 | ₩14,618 | -5.55% | 2.2만 |
|---|
| 2026.09.08 | ₩15,302 | ₩17,046 | ₩14,739 | ₩15,477 | +1.14% | 1.2만 |
|---|
| 2026.09.04 | ₩14,632 | ₩14,726 | ₩14,189 | ₩14,565 | -0.46% | 8.4천 |
|---|
| 2026.09.03 | ₩14,377 | ₩16,000 | ₩14,377 | ₩15,785 | +9.79% | 1.3만 |
|---|
| 2026.09.02 | ₩12,526 | ₩12,580 | ₩12,352 | ₩12,580 | +0.43% | 2.7천 |
|---|
| 2026.09.01 | ₩12,929 | ₩12,955 | ₩12,164 | ₩12,473 | -3.53% | 1.2만 |
|---|
| 2026.08.31 | ₩12,459 | ₩12,955 | ₩12,352 | ₩12,875 | +3.34% | 8.8천 |
|---|
| 2026.08.28 | ₩13,988 | ₩14,377 | ₩12,929 | ₩13,183 | -5.75% | 16만 |
|---|
| 2026.08.27 | ₩14,256 | ₩15,329 | ₩14,256 | ₩14,900 | +4.52% | 3.6천 |
|---|
| 2026.08.26 | ₩14,377 | ₩14,431 | ₩13,438 | ₩13,867 | -3.54% | 2.2만 |
|---|
| 2026.08.25 | ₩15,141 | ₩15,383 | ₩14,994 | ₩14,994 | -0.97% | 1.5만 |
|---|
| 2026.08.24 | ₩16,617 | ₩16,804 | ₩15,624 | ₩15,691 | -5.57% | 7.3만 |
|---|
| 2026.08.21 | ₩15,383 | ₩15,973 | ₩14,954 | ₩15,437 | +0.35% | 5.6만 |
|---|
| 2026.08.20 | ₩12,325 | ₩13,586 | ₩12,298 | ₩12,580 | +2.07% | 4.9만 |
|---|
| 2026.08.19 | ₩10,582 | ₩12,540 | ₩10,582 | ₩10,957 | +3.55% | 3.8만 |
|---|
| 2026.08.18 | ₩10,246 | ₩10,246 | ₩10,072 | ₩10,072 | -1.70% | 500 |
|---|
| 2026.08.17 | ₩10,233 | ₩10,260 | ₩10,085 | ₩10,085 | -1.44% | 4.5천 |
|---|
| 2026.08.14 | ₩10,716 | ₩10,890 | ₩10,689 | ₩10,836 | +1.13% | 2.7천 |
|---|
| 2026.08.13 | ₩11,427 | ₩11,427 | ₩11,024 | ₩11,051 | -3.29% | 6.7천 |
|---|
| 2026.08.12 | ₩11,266 | ₩11,292 | ₩11,105 | ₩11,252 | -0.12% | 5천 |
|---|
| 2026.08.11 | ₩11,789 | ₩11,789 | ₩11,400 | ₩11,547 | -2.05% | 2.6만 |
|---|
| 2026.08.10 | ₩12,996 | ₩13,076 | ₩12,580 | ₩12,634 | -2.79% | 9.8천 |
|---|
| 2026.08.07 | ₩13,599 | ₩13,680 | ₩13,130 | ₩13,666 | +0.49% | 1.2만 |
|---|
| 2026.08.06 | ₩12,607 | ₩14,806 | ₩12,580 | ₩13,774 | +9.26% | 3.9천 |
|---|
| 2026.08.05 | ₩12,513 | ₩12,513 | ₩12,178 | ₩12,178 | -2.68% | 2.1천 |
|---|
| 2026.08.04 | ₩12,647 | ₩12,701 | ₩12,419 | ₩12,566 | -0.64% | 3.8천 |
|---|
| 2026.08.03 | ₩12,419 | ₩12,915 | ₩12,392 | ₩12,674 | +2.05% | 2.6만 |
|---|
| 2026.07.31 | ₩10,099 | ₩10,099 | ₩9,790 | ₩9,991 | -1.06% | 8.5천 |
|---|
| 2026.07.30 | ₩9,549 | ₩10,582 | ₩9,522 | ₩10,340 | +8.29% | 4.4만 |
|---|
| 2026.07.29 | ₩9,965 | ₩10,139 | ₩9,898 | ₩9,924 | -0.40% | 4만 |
|---|
| 2026.07.28 | ₩9,133 | ₩9,482 | ₩9,133 | ₩9,388 | +2.79% | 4만 |
|---|
| 2026.07.27 | ₩9,924 | ₩10,166 | ₩9,267 | ₩9,388 | -5.41% | 12.4만 |
|---|
| 2026.07.24 | ₩10,152 | ₩10,152 | ₩9,884 | ₩9,924 | -2.25% | 7만 |
|---|
| 2026.07.23 | ₩10,917 | ₩11,091 | ₩10,568 | ₩10,675 | -2.21% | 7.2만 |
|---|
| 2026.07.22 | ₩11,225 | ₩11,896 | ₩11,225 | ₩11,359 | +1.19% | 3.4만 |
|---|
| 2026.07.21 | ₩11,520 | ₩11,601 | ₩11,131 | ₩11,279 | -2.10% | 2.2만 |
|---|
| 2026.07.20 | ₩9,898 | ₩10,890 | ₩9,844 | ₩10,541 | +6.50% | 1.9만 |
|---|
| 2026.07.17 | ₩9,401 | ₩10,327 | ₩9,321 | ₩10,327 | +9.84% | 3.6만 |
|---|
| 2026.07.16 | ₩9,965 | ₩10,380 | ₩9,831 | ₩9,938 | -0.27% | 3.9만 |
|---|
| 2026.07.15 | ₩10,622 | ₩10,622 | ₩10,032 | ₩10,032 | -5.56% | 2만 |
|---|
| 2026.07.14 | ₩10,112 | ₩11,225 | ₩9,924 | ₩10,032 | -0.80% | 4.5만 |
|---|
| 2026.07.13 | ₩9,388 | ₩9,603 | ₩9,133 | ₩9,401 | +0.14% | 6.1천 |
|---|
| 2026.07.10 | ₩10,541 | ₩10,689 | ₩10,193 | ₩10,528 | -0.13% | 2.8만 |
|---|
| 2026.07.09 | ₩10,662 | ₩10,823 | ₩10,327 | ₩10,367 | -2.77% | 1.9만 |
|---|
| 2026.07.08 | ₩10,555 | ₩10,649 | ₩10,206 | ₩10,488 | -0.64% | 4.9천 |
|---|
| 2026.07.07 | ₩12,017 | ₩12,030 | ₩11,587 | ₩11,775 | -2.01% | 4.8천 |
|---|
| 2026.07.06 | ₩12,097 | ₩13,063 | ₩12,097 | ₩12,821 | +5.99% | 1.1만 |
|---|
| 2026.07.02 | ₩10,126 | ₩10,126 | ₩9,683 | ₩9,831 | -2.91% | 1.1만 |
|---|
| 2026.07.01 | ₩8,919 | ₩9,562 | ₩8,919 | ₩9,012 | +1.05% | 6.8천 |
|---|
| 2026.06.30 | ₩7,940 | ₩8,114 | ₩7,940 | ₩8,100 | +2.03% | 1.8천 |
|---|
| 2026.06.29 | ₩7,940 | ₩8,489 | ₩7,940 | ₩8,382 | +5.57% | 2.4만 |
|---|
| 2026.06.26 | ₩7,980 | ₩8,583 | ₩7,980 | ₩8,476 | +6.22% | 4.8천 |
|---|
| 2026.06.25 | ₩8,087 | ₩8,087 | ₩7,725 | ₩7,725 | -4.48% | 3천 |
|---|
| 2026.06.24 | ₩8,449 | ₩8,449 | ₩7,832 | ₩7,926 | -6.19% | 1.1만 |
|---|
| 2026.06.23 | ₩9,106 | ₩9,214 | ₩8,999 | ₩8,999 | -1.18% | 2.4천 |
|---|
| 2026.06.22 | ₩10,541 | ₩10,649 | ₩10,018 | ₩10,085 | -4.33% | 3.1만 |
|---|
| 2026.06.18 | ₩10,823 | ₩11,011 | ₩10,501 | ₩10,689 | -1.24% | 2.4천 |
|---|
| 2026.06.17 | ₩11,574 | ₩11,815 | ₩10,984 | ₩11,038 | -4.64% | 5.4천 |
|---|
| 2026.06.16 | ₩12,781 | ₩12,808 | ₩11,467 | ₩12,043 | -5.77% | 8만 |
|---|
| 2026.06.15 | ₩14,364 | ₩14,551 | ₩14,055 | ₩14,055 | -2.15% | 3.5만 |
|---|
| 2026.06.12 | ₩11,802 | ₩12,352 | ₩11,373 | ₩11,976 | +1.48% | 6.1만 |
|---|
| 2026.06.11 | ₩11,306 | ₩11,882 | ₩11,064 | ₩11,735 | +3.80% | 2.8만 |
|---|
| 2026.06.10 | ₩11,064 | ₩11,346 | ₩10,622 | ₩10,649 | -3.76% | 4.9천 |
|---|
| 2026.06.09 | ₩11,587 | ₩12,486 | ₩10,635 | ₩11,722 | +1.16% | 6.9만 |
|---|
| 2026.06.08 | ₩11,453 | ₩12,204 | ₩11,359 | ₩12,151 | +6.09% | 4.7만 |
|---|
| 2026.06.05 | ₩11,252 | ₩11,266 | ₩9,924 | ₩10,716 | -4.77% | 9.4천 |
|---|
| 2026.06.04 | ₩15,101 | ₩15,289 | ₩14,753 | ₩14,793 | -2.04% | 9.2천 |
|---|
| 2026.06.03 | ₩20,023 | ₩20,023 | ₩17,998 | ₩17,998 | -10.11% | 1.1만 |
|---|
| 2026.06.02 | ₩21,606 | ₩21,606 | ₩19,514 | ₩20,010 | -7.39% | 9.5천 |
|---|
| 2026.06.01 | ₩22,853 | ₩23,269 | ₩22,263 | ₩23,255 | +1.76% | 4천 |
|---|
| 2026.05.29 | ₩23,658 | ₩23,953 | ₩23,242 | ₩23,524 | -0.57% | 3.1천 |
|---|
| 2026.05.28 | ₩23,631 | ₩24,033 | ₩23,483 | ₩23,886 | +1.08% | 1.5천 |
|---|
| 2026.05.27 | ₩25,321 | ₩25,321 | ₩25,321 | ₩25,321 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩26,058 | ₩26,219 | ₩25,039 | ₩25,254 | -3.09% | 7.8천 |
|---|
| 2026.05.22 | ₩27,359 | ₩27,373 | ₩26,233 | ₩26,233 | -4.12% | 1.3천 |
|---|
| 2026.05.21 | ₩26,944 | ₩28,003 | ₩26,635 | ₩27,949 | +3.73% | 3.4천 |
|---|
| 2026.05.20 | ₩27,627 | ₩27,641 | ₩27,051 | ₩27,493 | -0.49% | 2.6천 |
|---|
| 2026.05.19 | ₩27,574 | ₩27,641 | ₩27,104 | ₩27,104 | -1.70% | 200 |
|---|
| 2026.05.18 | ₩26,823 | ₩27,641 | ₩26,595 | ₩27,641 | +3.05% | 1천 |
|---|
| 2026.05.15 | ₩29,451 | ₩30,068 | ₩29,371 | ₩30,068 | +2.09% | 1.4천 |
|---|
| 2026.05.14 | ₩31,517 | ₩34,668 | ₩31,517 | ₩33,233 | +5.45% | 3.6천 |
|---|
| 2026.05.13 | ₩31,785 | ₩31,785 | ₩30,793 | ₩30,819 | -3.04% | 1.6천 |
|---|
| 2026.05.12 | ₩33,381 | ₩33,381 | ₩32,053 | ₩32,858 | -1.57% | 500 |
|---|
| 2026.05.11 | ₩34,722 | ₩35,473 | ₩34,655 | ₩35,111 | +1.12% | 4.2천 |
|---|
| 2026.05.08 | ₩31,021 | ₩33,220 | ₩31,021 | ₩33,220 | +7.09% | 1천 |
|---|
| 2026.05.07 | ₩32,321 | ₩34,427 | ₩30,846 | ₩30,846 | -4.56% | 5.3천 |
|---|
| 2026.05.06 | ₩31,383 | ₩32,174 | ₩30,846 | ₩31,651 | +0.85% | 1.3천 |
|---|
| 2026.05.05 | ₩29,760 | ₩29,867 | ₩29,746 | ₩29,746 | -0.05% | 300 |
|---|
| 2026.05.04 | ₩28,580 | ₩28,580 | ₩28,070 | ₩28,070 | -1.78% | 700 |
|---|
| 2026.05.01 | ₩28,164 | ₩28,164 | ₩27,399 | ₩27,896 | -0.95% | 2.9천 |
|---|
| 2026.04.30 | ₩27,225 | ₩27,225 | ₩27,225 | ₩27,225 | 0.00% | 400 |
|---|
| 2026.04.29 | ₩25,938 | ₩25,938 | ₩25,938 | ₩25,938 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩27,292 | ₩27,292 | ₩27,292 | ₩27,292 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩27,453 | ₩27,453 | ₩26,850 | ₩26,863 | -2.15% | 1.6천 |
|---|
| 2026.04.24 | ₩27,842 | ₩28,580 | ₩27,842 | ₩28,405 | +2.02% | 500 |
|---|
| 2026.04.23 | ₩28,043 | ₩28,043 | ₩27,104 | ₩27,265 | -2.77% | 400 |
|---|
| 2026.04.22 | ₩29,304 | ₩29,304 | ₩28,472 | ₩28,513 | -2.70% | 1.2천 |
|---|
| 2026.04.21 | ₩27,855 | ₩27,855 | ₩26,997 | ₩26,997 | -3.08% | 600 |
|---|
| 2026.04.20 | ₩27,936 | ₩28,070 | ₩27,614 | ₩28,070 | +0.48% | 1천 |
|---|
| 2026.04.17 | ₩31,745 | ₩32,402 | ₩31,061 | ₩31,061 | -2.15% | 1.2천 |
|---|
| 2026.04.16 | ₩28,593 | ₩30,806 | ₩27,265 | ₩30,806 | +7.74% | 3천 |
|---|
| 2026.04.15 | ₩26,568 | ₩28,285 | ₩26,568 | ₩28,285 | +6.46% | 700 |
|---|
| 2026.04.14 | ₩27,507 | ₩27,507 | ₩26,420 | ₩26,420 | -3.95% | 900 |
|---|
| 2026.04.13 | ₩26,340 | ₩26,836 | ₩25,790 | ₩26,648 | +1.17% | 4.5천 |
|---|
| 2026.04.10 | ₩29,170 | ₩30,498 | ₩29,170 | ₩30,498 | +4.55% | 1.1천 |
|---|
| 2026.04.09 | ₩28,848 | ₩30,095 | ₩28,687 | ₩30,095 | +4.32% | 1.1천 |
|---|
| 2026.04.08 | ₩30,444 | ₩30,444 | ₩29,344 | ₩29,344 | -3.61% | 3.3천 |
|---|
| 2026.04.07 | ₩27,037 | ₩28,164 | ₩27,011 | ₩27,976 | +3.47% | 1.9천 |
|---|
| 2026.04.06 | ₩29,934 | ₩30,068 | ₩29,277 | ₩29,277 | -2.20% | 1.7천 |
|---|
| 2026.04.02 | ₩25,522 | ₩27,198 | ₩25,522 | ₩26,595 | +4.20% | 1.2만 |
|---|
| 2026.04.01 | ₩28,379 | ₩28,835 | ₩28,379 | ₩28,821 | +1.56% | 1.5만 |
|---|