Credo Technology Group Holding Ltd (CRDO)

CRDO
🏛️ 미국 →
146.10
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 12.95 13.34 12.95 13.31 0.8M
2022-12-29 12.60 13.40 12.55 13.17 0.6M
2022-12-28 12.57 12.64 12.25 12.39 0.5M
2022-12-27 12.90 13.01 12.55 12.62 3.0M
2022-12-23 13.28 13.28 12.89 12.96 0.5M
2022-12-22 13.20 13.32 12.78 13.28 1.7M
2022-12-21 13.49 13.53 13.15 13.33 0.4M
2022-12-20 13.08 13.40 13.08 13.32 0.6M
2022-12-19 13.71 13.81 12.96 13.22 0.9M
2022-12-16 13.98 14.30 13.70 13.73 2.5M
2022-12-15 14.96 14.96 13.49 14.06 1.7M
2022-12-14 14.79 15.30 14.79 14.98 1.5M
2022-12-13 14.89 15.13 14.54 14.83 1.6M
2022-12-12 14.93 15.04 14.44 14.50 1.3M
2022-12-09 14.92 15.08 14.71 14.86 0.8M
2022-12-08 15.20 15.27 14.90 15.00 1.0M
2022-12-07 14.69 15.20 14.69 15.12 0.9M
2022-12-06 14.95 15.13 14.55 14.69 1.5M
2022-12-05 14.80 15.50 14.71 14.85 1.9M
2022-12-02 14.09 15.02 13.76 14.94 1.1M
2022-12-01 14.20 15.18 13.65 14.50 1.2M
2022-11-30 13.94 14.18 13.03 13.93 2.3M
2022-11-29 14.03 14.17 13.74 13.89 0.9M
2022-11-28 14.23 14.35 13.75 14.13 0.8M
2022-11-25 14.46 14.66 14.30 14.40 0.2M
2022-11-23 14.52 14.75 14.41 14.48 0.3M
2022-11-22 14.24 14.63 14.08 14.48 0.9M
2022-11-21 14.41 14.41 13.79 14.11 0.7M
2022-11-18 14.28 14.87 14.06 14.44 0.8M
2022-11-17 14.05 14.50 13.92 13.99 1.3M
2022-11-16 15.22 15.36 14.33 14.41 0.8M
2022-11-15 15.03 15.41 14.76 15.36 1.2M
2022-11-14 14.79 14.94 14.31 14.68 1.1M
2022-11-11 14.40 14.96 14.34 14.91 1.0M
2022-11-10 14.10 14.39 13.61 14.36 1.0M
2022-11-09 13.73 13.74 13.28 13.44 0.5M
2022-11-08 13.73 13.98 12.97 13.89 0.6M
2022-11-07 14.25 14.25 13.14 13.57 1.0M
2022-11-04 14.10 14.33 13.72 14.19 1.0M
2022-11-03 13.17 13.97 13.13 13.92 0.6M
2022-11-02 13.89 14.10 13.35 13.41 0.8M
2022-11-01 13.88 14.19 13.81 13.91 0.8M
2022-10-31 13.54 13.84 13.51 13.74 0.8M
2022-10-28 13.37 13.82 13.35 13.72 1.1M
2022-10-27 13.36 13.63 13.08 13.38 1.1M
2022-10-26 12.88 13.41 12.86 13.16 1.1M
2022-10-25 11.82 13.05 11.82 12.94 1.5M
2022-10-24 11.69 11.75 11.21 11.71 0.6M
2022-10-21 11.45 11.63 11.15 11.61 0.9M
2022-10-20 11.08 11.61 11.01 11.38 0.9M
2022-10-19 11.01 11.08 10.79 11.01 1.0M
2022-10-18 11.00 11.38 10.89 11.17 0.9M
2022-10-17 10.90 11.13 10.74 10.92 0.6M
2022-10-14 11.30 11.45 10.59 10.64 1.0M
2022-10-13 10.08 11.23 10.08 11.10 1.5M
2022-10-12 9.85 10.40 9.35 10.39 0.8M
2022-10-11 10.25 10.28 9.79 9.88 1.0M
2022-10-10 10.91 10.91 10.25 10.34 1.0M
2022-10-07 11.27 11.35 10.85 10.99 1.0M
2022-10-06 11.59 11.97 11.50 11.57 1.1M
2022-10-05 11.34 11.62 10.92 11.61 1.7M
2022-10-04 11.59 11.98 11.57 11.68 2.0M
2022-10-03 11.08 11.49 11.00 11.31 1.4M
2022-09-30 11.63 11.69 10.98 11.00 1.6M
2022-09-29 11.86 12.00 11.52 11.69 0.7M
2022-09-28 11.58 12.18 11.50 12.03 1.1M
2022-09-27 11.70 11.99 11.32 11.58 1.2M
2022-09-26 11.54 11.92 11.41 11.61 0.9M
2022-09-23 11.30 11.75 11.20 11.65 1.1M
2022-09-22 11.71 11.71 11.30 11.47 1.1M
2022-09-21 11.90 12.25 11.63 11.84 1.0M
2022-09-20 11.64 11.98 11.55 11.89 1.9M
2022-09-19 11.58 11.99 11.37 11.84 1.9M
2022-09-16 11.92 12.00 11.42 11.74 15.9M
2022-09-15 12.88 13.04 12.03 12.14 2.9M
2022-09-14 13.15 13.54 12.81 12.96 3.1M
2022-09-13 12.52 13.91 12.51 13.03 3.8M
2022-09-12 12.90 13.10 12.62 12.87 2.4M
2022-09-09 12.96 12.96 12.48 12.64 1.9M
2022-09-08 12.79 13.05 12.62 12.76 1.4M
2022-09-07 12.91 13.08 12.68 12.81 2.7M
2022-09-06 12.90 13.68 12.76 12.96 2.1M
2022-09-02 13.11 13.16 12.68 12.90 1.4M
2022-09-01 13.87 14.29 12.61 12.98 2.1M
2022-08-31 14.19 14.28 13.73 13.79 1.7M
2022-08-30 14.25 14.25 13.84 14.18 1.6M
2022-08-29 13.51 14.27 13.51 14.06 1.0M
2022-08-26 15.40 15.48 13.38 13.85 3.2M
2022-08-25 14.87 15.40 14.68 15.40 2.1M
2022-08-24 14.48 14.96 14.29 14.86 1.3M
2022-08-23 14.81 14.97 14.34 14.50 1.2M
2022-08-22 14.39 14.90 13.81 14.84 1.3M
2022-08-19 15.45 15.58 14.44 14.60 1.6M
2022-08-18 15.30 15.66 14.92 15.66 1.7M
2022-08-17 14.81 15.32 14.52 15.30 1.2M
2022-08-16 14.78 15.09 14.30 14.89 1.4M
2022-08-15 15.41 15.45 14.84 14.92 0.9M
2022-08-12 14.82 15.47 14.77 15.46 1.0M
2022-08-11 16.28 16.31 14.61 14.84 2.8M
2022-08-10 15.90 16.30 15.43 16.16 2.2M
2022-08-09 15.66 15.78 14.99 15.65 1.0M
2022-08-08 16.05 16.10 15.63 15.79 1.2M
2022-08-05 16.02 16.34 15.90 16.01 0.9M
2022-08-04 16.00 17.32 15.75 16.29 1.5M
2022-08-03 15.51 16.20 15.51 16.00 1.7M
2022-08-02 14.66 15.88 14.34 15.25 1.2M
2022-08-01 15.01 15.60 14.08 14.84 3.2M
2022-07-29 15.31 16.17 15.07 16.05 1.6M
2022-07-28 13.96 15.25 13.66 15.21 1.7M
2022-07-27 12.67 14.39 12.51 13.89 1.2M
2022-07-26 11.66 12.73 11.59 12.60 0.8M
2022-07-25 11.35 11.78 10.95 11.66 0.6M
2022-07-22 11.93 11.93 11.17 11.27 0.3M
2022-07-21 12.09 12.11 11.68 11.95 0.2M
2022-07-20 11.83 12.33 11.45 12.01 0.4M
2022-07-19 11.11 11.88 10.84 11.86 0.4M
2022-07-18 11.21 11.54 10.87 11.04 0.5M
2022-07-15 11.04 11.21 10.73 11.05 0.5M
2022-07-14 10.69 10.90 10.34 10.81 0.4M
2022-07-13 11.01 11.15 10.71 10.77 0.4M
2022-07-12 11.19 11.62 11.09 11.21 0.3M
2022-07-11 11.83 11.86 11.12 11.17 0.4M
2022-07-08 11.91 12.04 11.59 11.90 0.2M
2022-07-07 11.10 12.06 11.08 11.96 0.4M
2022-07-06 11.49 11.49 10.76 10.96 0.3M
2022-07-05 11.11 11.52 10.75 11.48 0.3M
2022-07-01 11.60 11.90 11.06 11.29 0.3M
2022-06-30 11.36 11.69 11.02 11.68 0.2M
2022-06-29 11.76 11.95 11.14 11.57 0.5M
2022-06-28 11.68 12.16 11.21 11.89 0.7M
2022-06-27 12.69 13.90 11.60 11.84 1.0M
2022-06-24 12.47 12.95 12.47 12.74 0.5M
2022-06-23 12.86 13.04 12.22 12.36 0.4M
2022-06-22 13.02 13.41 12.75 12.88 0.2M
2022-06-21 12.67 13.62 12.67 13.29 0.4M
2022-06-17 11.94 12.70 11.74 12.52 1.0M
2022-06-16 12.42 12.49 11.73 11.80 0.3M
2022-06-15 12.80 13.05 12.39 12.70 0.4M
2022-06-14 12.10 12.66 11.90 12.60 0.4M
2022-06-13 11.99 12.09 11.63 11.96 0.5M
2022-06-10 12.55 12.60 12.23 12.43 0.2M
2022-06-09 13.24 13.36 12.54 12.67 0.3M
2022-06-08 13.61 13.92 13.32 13.42 0.3M
2022-06-07 12.53 13.69 12.45 13.65 0.4M
2022-06-06 13.00 13.49 12.68 12.74 0.5M
2022-06-03 13.04 13.09 12.39 12.91 0.7M
2022-06-02 11.50 13.40 11.50 12.94 1.8M
2022-06-01 10.23 10.34 9.93 10.25 0.4M
2022-05-31 10.58 10.99 10.01 10.23 0.9M
2022-05-27 10.30 10.55 10.23 10.51 0.3M
2022-05-26 9.92 10.24 9.60 10.16 0.2M
2022-05-25 9.82 10.10 9.80 10.01 0.3M
2022-05-24 9.98 10.06 9.54 9.93 0.4M
2022-05-23 9.82 10.00 9.65 10.00 0.3M
2022-05-20 10.06 10.15 9.51 9.70 0.3M
2022-05-19 9.83 10.17 9.70 9.86 0.4M
2022-05-18 9.86 10.14 9.72 9.82 0.2M
2022-05-17 10.05 10.11 9.81 10.06 0.3M
2022-05-16 10.04 10.14 9.77 9.80 0.2M
2022-05-13 9.66 10.43 9.63 10.13 0.4M
2022-05-12 8.68 9.47 8.61 9.46 0.4M
2022-05-11 9.37 9.49 8.78 8.80 0.3M
2022-05-10 9.88 10.03 9.08 9.42 0.5M
2022-05-09 10.54 10.59 9.64 9.74 0.3M
2022-05-06 11.01 11.12 10.44 10.71 0.3M
2022-05-05 11.49 11.57 10.85 11.10 0.3M
2022-05-04 11.50 11.61 10.88 11.58 0.3M
2022-05-03 11.26 11.53 11.00 11.42 0.2M
2022-05-02 10.97 11.30 10.82 11.22 0.3M
2022-04-29 11.16 11.51 10.81 11.04 0.6M
2022-04-28 10.90 11.40 10.43 11.19 0.5M
2022-04-27 11.05 11.31 10.80 10.81 0.4M
2022-04-26 11.47 11.50 11.14 11.18 0.4M
2022-04-25 10.93 11.61 10.78 11.57 0.8M
2022-04-22 11.10 11.44 10.98 11.18 0.3M
2022-04-21 11.31 11.65 10.95 11.16 0.5M
2022-04-20 11.80 11.92 11.38 11.41 0.5M
2022-04-19 11.31 11.74 11.04 11.72 0.7M
2022-04-18 11.27 11.56 11.12 11.38 0.7M
2022-04-14 12.09 12.28 11.22 11.41 1.0M
2022-04-13 12.78 12.78 11.52 12.09 1.2M
2022-04-12 13.18 13.45 12.68 12.77 0.7M
2022-04-11 13.20 13.43 12.77 12.93 0.7M
2022-04-08 13.43 13.65 12.95 13.44 0.3M
2022-04-07 13.92 14.05 13.33 13.56 0.3M
2022-04-06 13.93 14.25 13.52 14.05 0.3M
2022-04-05 14.53 14.95 13.91 14.10 0.4M
2022-04-04 14.39 15.03 14.10 14.62 0.3M
2022-04-01 15.23 15.67 13.76 14.42 1.2M
2022-03-31 15.25 15.88 14.87 15.23 1.6M
2022-03-30 15.18 15.54 14.95 15.30 1.0M
2022-03-29 14.45 15.54 14.45 15.33 0.9M
2022-03-28 14.30 14.46 14.19 14.30 0.8M
2022-03-25 14.43 14.60 14.03 14.47 1.2M
2022-03-24 13.41 14.61 13.15 14.49 1.2M
2022-03-23 13.18 13.48 12.81 13.42 0.9M
2022-03-22 13.41 13.64 12.65 13.31 1.3M
2022-03-21 13.67 14.17 12.53 12.76 1.3M
2022-03-18 13.56 14.56 13.51 13.69 4.8M
2022-03-17 14.54 15.06 13.53 14.12 1.2M
2022-03-16 14.42 15.11 14.22 14.63 0.7M
2022-03-15 13.74 14.46 13.33 14.30 0.3M
2022-03-14 15.55 15.72 12.83 13.67 1.0M
2022-03-11 16.20 16.20 14.90 15.51 0.7M
2022-03-10 16.91 16.95 15.82 16.16 1.0M
2022-03-09 16.04 16.58 15.38 16.44 0.7M
2022-03-08 15.84 16.26 14.81 15.73 0.6M
2022-03-07 15.60 16.28 15.44 15.86 0.5M
2022-03-04 15.96 16.54 15.09 15.66 0.4M
2022-03-03 17.10 18.00 16.04 16.10 0.7M
2022-03-02 16.00 16.60 16.00 16.36 0.3M
2022-03-01 16.80 16.80 15.06 15.22 0.6M
2022-02-28 15.23 16.96 15.01 16.90 0.6M
2022-02-25 15.03 15.53 15.00 15.33 0.3M
2022-02-24 14.58 15.01 13.96 14.93 0.4M
2022-02-23 15.85 16.27 15.08 15.12 0.5M
2022-02-22 15.73 16.00 15.25 15.62 0.5M
2022-02-18 15.00 15.45 14.52 15.20 0.3M
2022-02-17 14.99 15.40 14.88 15.12 0.2M
2022-02-16 15.00 15.39 14.31 15.07 0.5M
2022-02-15 14.79 15.39 14.79 14.99 0.3M
2022-02-14 14.18 15.67 14.18 14.86 0.4M
2022-02-11 15.30 16.39 15.01 15.30 0.7M
2022-02-10 14.74 15.63 14.70 15.19 0.6M
2022-02-09 14.12 15.37 14.12 14.64 0.6M
2022-02-08 13.57 14.12 13.52 13.94 0.5M
2022-02-07 13.39 13.75 13.13 13.52 0.5M
2022-02-04 12.87 13.75 12.87 13.07 0.3M
2022-02-03 13.22 13.29 12.40 12.82 0.7M
2022-02-02 13.09 13.42 12.80 13.40 2.6M
2022-02-01 12.12 13.70 11.82 12.80 0.8M
2022-01-31 11.44 12.49 11.20 12.12 0.8M
2022-01-28 11.64 12.33 11.05 11.19 1.3M
2022-01-27 12.10 12.50 10.80 11.65 5.4M