Cohen

LDP
🏛️ 미국 →
21.72
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 18.71 19.17 18.71 19.02 0.4M
2022-12-29 18.55 18.79 18.50 18.71 0.4M
2022-12-28 18.79 18.93 18.52 18.58 0.2M
2022-12-27 18.97 18.97 18.68 18.73 0.1M
2022-12-23 18.99 19.12 18.91 18.97 0.1M
2022-12-22 18.85 19.01 18.78 18.96 0.1M
2022-12-21 19.03 19.05 18.85 18.89 0.2M
2022-12-20 18.95 19.06 18.88 19.01 0.1M
2022-12-19 18.98 19.04 18.91 18.97 0.2M
2022-12-16 19.01 19.10 18.96 19.03 0.2M
2022-12-15 19.03 19.07 18.96 19.03 0.2M
2022-12-14 18.97 19.12 18.87 19.05 0.2M
2022-12-13 19.22 19.23 18.92 19.01 0.1M
2022-12-12 18.85 19.01 18.79 19.01 0.2M
2022-12-09 19.04 19.08 18.75 18.78 0.1M
2022-12-08 19.42 19.42 19.04 19.07 0.2M
2022-12-07 19.20 19.33 19.12 19.27 0.1M
2022-12-06 19.15 19.29 19.03 19.11 0.1M
2022-12-05 19.40 19.42 19.03 19.04 0.1M
2022-12-02 19.47 19.60 19.27 19.45 0.1M
2022-12-01 19.32 19.65 19.31 19.49 0.1M
2022-11-30 19.08 19.27 19.01 19.26 0.1M
2022-11-29 19.18 19.20 18.90 19.01 0.1M
2022-11-28 18.93 19.20 18.88 19.14 0.2M
2022-11-25 19.01 19.14 18.94 18.94 0.0M
2022-11-23 19.08 19.22 19.03 19.09 0.1M
2022-11-22 19.12 19.18 18.90 19.15 0.2M
2022-11-21 18.85 19.04 18.78 19.03 0.1M
2022-11-18 18.75 18.84 18.69 18.77 0.1M
2022-11-17 18.64 18.74 18.47 18.70 0.1M
2022-11-16 18.78 18.88 18.64 18.70 0.1M
2022-11-15 18.79 19.00 18.75 18.87 0.1M
2022-11-14 19.01 19.02 18.68 18.72 0.1M
2022-11-11 19.10 19.15 18.84 18.93 0.1M
2022-11-10 19.12 19.21 18.97 19.09 0.2M
2022-11-09 18.96 18.96 18.74 18.77 0.1M
2022-11-08 18.99 19.26 18.90 18.98 0.1M
2022-11-07 18.85 19.04 18.79 18.89 0.1M
2022-11-04 19.05 19.11 18.77 18.86 0.1M
2022-11-03 19.12 19.17 18.87 19.02 0.1M
2022-11-02 19.06 19.35 18.96 19.24 0.1M
2022-11-01 19.15 19.26 19.04 19.10 0.1M
2022-10-31 19.05 19.14 18.86 19.03 0.1M
2022-10-28 18.87 19.08 18.71 18.99 0.1M
2022-10-27 18.80 18.98 18.65 18.78 0.1M
2022-10-26 18.64 19.05 18.59 18.77 0.1M
2022-10-25 18.43 18.74 18.43 18.59 0.1M
2022-10-24 18.12 18.43 18.12 18.34 0.1M
2022-10-21 17.93 18.24 17.88 18.11 0.1M
2022-10-20 17.85 18.09 17.80 18.02 0.1M
2022-10-19 17.91 18.02 17.72 17.78 0.1M
2022-10-18 18.30 18.33 17.92 17.99 0.1M
2022-10-17 18.48 18.57 18.10 18.22 0.1M
2022-10-14 18.44 18.44 18.18 18.37 0.1M
2022-10-13 18.02 18.45 17.99 18.36 0.1M
2022-10-12 18.19 18.35 18.14 18.32 0.1M
2022-10-11 18.00 18.36 17.86 18.28 0.2M
2022-10-10 18.10 18.21 18.00 18.00 0.1M
2022-10-07 18.65 18.68 18.00 18.07 0.1M
2022-10-06 18.81 18.88 18.63 18.68 0.1M
2022-10-05 18.68 18.77 18.50 18.70 0.1M
2022-10-04 18.78 18.96 18.62 18.80 0.1M
2022-10-03 18.22 18.62 18.22 18.51 0.1M
2022-09-30 18.25 18.36 18.03 18.10 0.1M
2022-09-29 18.70 18.70 18.09 18.20 0.1M
2022-09-28 18.52 18.77 18.41 18.71 0.1M
2022-09-27 18.58 18.59 18.30 18.43 0.1M
2022-09-26 18.62 18.81 18.40 18.49 0.1M
2022-09-23 18.91 19.07 18.54 18.65 0.1M
2022-09-22 19.39 19.39 18.95 19.00 0.1M
2022-09-21 19.70 19.91 19.29 19.34 0.1M
2022-09-20 19.80 19.83 19.61 19.69 0.0M
2022-09-19 19.68 19.85 19.68 19.82 0.0M
2022-09-16 19.83 19.89 19.67 19.77 0.1M
2022-09-15 19.92 20.03 19.81 19.90 0.0M
2022-09-14 20.04 20.15 19.82 20.00 0.1M
2022-09-13 19.79 20.06 19.67 19.91 0.1M
2022-09-12 20.04 20.19 19.95 19.96 0.0M
2022-09-09 20.04 20.11 19.91 19.97 0.1M
2022-09-08 19.90 20.10 19.90 19.98 0.0M
2022-09-07 20.05 20.15 19.85 19.87 0.1M
2022-09-06 20.15 20.15 19.89 19.97 0.0M
2022-09-02 19.96 20.24 19.96 20.04 0.1M
2022-09-01 20.26 20.26 19.85 19.95 0.1M
2022-08-31 20.36 20.55 20.20 20.21 0.1M
2022-08-30 20.52 20.58 20.20 20.30 0.1M
2022-08-29 20.42 20.48 20.34 20.39 0.0M
2022-08-26 20.66 20.68 20.34 20.39 0.1M
2022-08-25 21.10 21.10 20.55 20.60 0.1M
2022-08-24 21.08 21.31 20.85 20.92 0.0M
2022-08-23 20.90 21.23 20.83 21.11 0.0M
2022-08-22 21.12 21.19 20.91 21.01 0.0M
2022-08-19 21.31 21.54 21.03 21.15 0.1M
2022-08-18 21.60 21.60 21.30 21.32 0.0M
2022-08-17 21.76 21.82 21.18 21.57 0.1M
2022-08-16 21.85 21.90 21.76 21.77 0.0M
2022-08-15 21.92 22.08 21.80 21.90 0.1M
2022-08-12 21.74 21.92 21.65 21.87 0.0M
2022-08-11 21.60 21.80 21.59 21.64 0.0M
2022-08-10 21.50 21.73 21.36 21.59 0.1M
2022-08-09 21.26 21.48 21.02 21.48 0.1M
2022-08-08 21.10 21.28 21.09 21.19 0.0M
2022-08-05 21.14 21.20 20.90 21.02 0.1M
2022-08-04 21.28 21.44 21.02 21.22 0.1M
2022-08-03 21.27 21.44 21.26 21.28 0.0M
2022-08-02 21.76 21.76 21.15 21.26 0.1M
2022-08-01 21.68 21.82 21.60 21.74 0.2M
2022-07-29 21.20 21.54 21.20 21.53 0.1M
2022-07-28 20.71 21.15 20.58 21.06 0.0M
2022-07-27 20.55 20.75 20.50 20.71 0.0M
2022-07-26 20.36 20.40 20.27 20.40 0.1M
2022-07-25 20.34 20.38 20.20 20.29 0.1M
2022-07-22 20.31 20.37 20.18 20.19 0.1M
2022-07-21 20.09 20.33 20.01 20.31 0.1M
2022-07-20 19.95 20.10 19.79 20.07 0.0M
2022-07-19 19.64 19.91 19.58 19.90 0.1M
2022-07-18 20.00 20.00 19.39 19.53 0.1M
2022-07-15 19.97 19.97 19.70 19.91 0.3M
2022-07-14 19.89 19.89 19.67 19.84 0.0M
2022-07-13 19.77 19.97 19.69 19.93 0.1M
2022-07-12 19.90 19.99 19.80 19.86 0.1M
2022-07-11 19.88 20.05 19.85 19.97 0.1M
2022-07-08 19.70 19.88 19.67 19.88 0.0M
2022-07-07 19.70 19.75 19.65 19.68 0.1M
2022-07-06 19.80 19.86 19.64 19.69 0.1M
2022-07-05 19.74 19.76 19.56 19.76 0.1M
2022-07-01 19.71 19.87 19.68 19.77 0.1M
2022-06-30 19.58 19.80 19.45 19.79 0.2M
2022-06-29 19.24 19.60 19.24 19.55 0.1M
2022-06-28 19.20 19.36 19.14 19.21 0.1M
2022-06-27 19.25 19.25 19.03 19.07 0.1M
2022-06-24 19.13 19.27 19.05 19.20 0.1M
2022-06-23 18.98 19.13 18.92 19.05 0.1M
2022-06-22 18.82 19.08 18.82 18.92 0.1M
2022-06-21 19.09 19.18 18.87 18.90 0.2M
2022-06-17 19.23 19.27 18.89 18.94 0.1M
2022-06-16 19.69 19.80 19.00 19.06 0.2M
2022-06-15 19.92 20.05 19.80 19.88 0.3M
2022-06-14 19.88 20.03 19.83 19.92 0.1M
2022-06-13 20.40 20.40 19.85 19.92 0.1M
2022-06-10 20.76 20.84 20.55 20.60 0.1M
2022-06-09 21.20 21.20 20.85 20.94 0.1M
2022-06-08 21.11 21.20 20.99 21.20 0.1M
2022-06-07 20.77 21.13 20.77 21.09 0.1M
2022-06-06 20.89 20.91 20.70 20.80 0.0M
2022-06-03 20.94 20.96 20.70 20.72 0.1M
2022-06-02 21.10 21.17 20.98 21.12 0.0M
2022-06-01 21.06 21.19 20.89 21.00 0.1M
2022-05-31 21.17 21.20 20.93 20.97 0.1M
2022-05-27 20.96 21.28 20.89 21.18 0.1M
2022-05-26 20.60 20.97 20.52 20.84 0.2M
2022-05-25 20.44 20.75 20.34 20.65 0.1M
2022-05-24 20.50 20.50 20.09 20.39 0.1M
2022-05-23 20.43 20.56 20.29 20.50 0.1M
2022-05-20 20.52 20.57 20.33 20.44 0.1M
2022-05-19 20.30 20.59 20.30 20.49 0.1M
2022-05-18 20.49 20.60 20.37 20.44 0.1M
2022-05-17 20.58 20.69 20.52 20.53 0.0M
2022-05-16 20.69 20.74 20.46 20.46 0.1M
2022-05-13 20.40 20.71 20.40 20.63 0.1M
2022-05-12 20.30 20.62 20.24 20.38 0.1M
2022-05-11 20.40 20.66 20.36 20.47 0.0M
2022-05-10 20.81 21.08 20.49 20.53 0.1M
2022-05-09 21.00 21.08 20.80 20.82 0.1M
2022-05-06 21.03 21.18 20.94 21.10 0.1M
2022-05-05 21.25 21.33 21.00 21.03 0.1M
2022-05-04 21.23 21.47 21.03 21.40 0.1M
2022-05-03 21.13 21.34 21.10 21.30 0.1M
2022-05-02 21.27 21.32 21.00 21.14 0.1M
2022-04-29 21.65 21.65 21.40 21.41 0.0M
2022-04-28 21.72 21.72 21.47 21.65 0.0M
2022-04-27 21.70 21.80 21.60 21.64 0.2M
2022-04-26 21.55 21.76 21.54 21.56 0.0M
2022-04-25 21.51 21.70 21.46 21.66 0.1M
2022-04-22 21.59 21.74 21.59 21.73 0.1M
2022-04-21 21.83 21.83 21.61 21.67 0.1M
2022-04-20 21.64 21.75 21.56 21.73 0.1M
2022-04-19 21.43 21.61 21.43 21.60 0.1M
2022-04-18 21.52 21.69 21.47 21.49 0.1M
2022-04-14 21.76 21.86 21.56 21.56 0.0M
2022-04-13 21.83 22.02 21.76 21.80 0.1M
2022-04-12 21.95 22.16 21.82 21.89 0.1M
2022-04-11 22.45 22.45 21.96 21.96 0.1M
2022-04-08 22.54 22.63 22.40 22.45 0.1M
2022-04-07 22.42 22.68 22.38 22.47 0.1M
2022-04-06 22.79 22.92 22.46 22.50 0.1M
2022-04-05 23.22 23.28 22.79 22.83 0.1M
2022-04-04 23.12 23.29 23.11 23.24 0.1M
2022-04-01 22.92 23.10 22.92 23.08 0.1M
2022-03-31 22.78 22.99 22.75 22.92 0.1M
2022-03-30 22.50 22.90 22.50 22.74 0.1M
2022-03-29 22.14 22.58 22.14 22.55 0.1M
2022-03-28 22.10 22.12 22.00 22.10 0.1M
2022-03-25 22.08 22.10 22.01 22.05 0.1M
2022-03-24 22.04 22.12 22.00 22.07 0.1M
2022-03-23 22.04 22.14 21.97 22.04 0.1M
2022-03-22 22.00 22.16 21.95 22.06 0.1M
2022-03-21 22.01 22.14 21.98 22.06 0.1M
2022-03-18 22.03 22.22 22.03 22.08 0.0M
2022-03-17 21.87 22.15 21.87 22.06 0.1M
2022-03-16 21.71 22.00 21.67 21.90 0.1M
2022-03-15 21.33 21.63 21.33 21.63 0.1M
2022-03-14 22.04 22.04 21.26 21.42 0.1M
2022-03-11 22.33 22.36 22.07 22.11 0.1M
2022-03-10 22.14 22.30 22.04 22.21 0.1M
2022-03-09 22.31 22.39 22.11 22.20 0.1M
2022-03-08 22.00 22.29 22.00 22.19 0.1M
2022-03-07 22.49 22.55 22.05 22.05 0.1M
2022-03-04 22.59 22.71 22.53 22.61 0.0M
2022-03-03 22.68 22.80 22.65 22.73 0.0M
2022-03-02 22.54 22.66 22.48 22.65 0.1M
2022-03-01 22.41 22.56 22.41 22.45 0.1M
2022-02-28 22.40 22.65 22.36 22.44 0.1M
2022-02-25 22.27 22.55 22.24 22.52 0.1M
2022-02-24 22.00 22.29 21.91 22.27 0.2M
2022-02-23 22.38 22.48 22.23 22.30 0.1M
2022-02-22 22.51 22.62 22.37 22.37 0.1M
2022-02-18 22.60 22.79 22.60 22.63 0.0M
2022-02-17 22.75 23.03 22.65 22.66 0.1M
2022-02-16 22.76 22.92 22.73 22.87 0.1M
2022-02-15 22.73 22.92 22.55 22.80 0.1M
2022-02-14 22.90 22.99 22.75 22.80 0.1M
2022-02-11 23.23 23.23 22.90 22.95 0.1M
2022-02-10 23.35 23.47 23.14 23.25 0.1M
2022-02-09 23.81 23.84 23.40 23.44 0.1M
2022-02-08 23.89 23.89 23.58 23.62 0.1M
2022-02-07 24.03 24.15 23.88 23.94 0.0M
2022-02-04 24.25 24.42 24.03 24.07 0.0M
2022-02-03 24.49 24.70 24.36 24.37 0.1M
2022-02-02 24.84 24.96 24.66 24.74 0.1M
2022-02-01 24.87 25.00 24.58 24.84 0.1M
2022-01-31 24.48 24.94 24.46 24.92 0.1M
2022-01-28 24.46 24.61 24.16 24.47 0.1M
2022-01-27 24.64 24.83 24.37 24.38 0.1M
2022-01-26 24.77 24.91 24.48 24.48 0.1M
2022-01-25 23.76 24.95 23.76 24.61 0.5M
2022-01-24 24.31 24.44 23.23 24.02 0.2M
2022-01-21 25.03 25.22 24.49 24.49 0.1M
2022-01-20 25.15 25.46 25.00 25.03 0.1M
2022-01-19 25.20 25.35 25.08 25.08 0.1M
2022-01-18 26.05 26.14 25.16 25.23 0.2M
2022-01-14 26.41 26.77 25.98 26.00 0.0M
2022-01-13 26.53 26.84 26.40 26.42 0.0M
2022-01-12 26.63 26.72 26.46 26.61 0.0M
2022-01-11 26.49 26.69 26.37 26.63 0.0M
2022-01-10 26.45 26.88 26.44 26.70 0.1M
2022-01-07 26.37 26.70 26.25 26.60 0.1M
2022-01-06 25.99 26.29 25.73 26.15 0.1M
2022-01-05 26.16 26.17 25.75 25.78 0.1M
2022-01-04 26.34 26.40 26.14 26.18 0.0M
2022-01-03 26.42 26.60 26.26 26.30 0.1M