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
2024-12-31 20.17 20.26 20.05 20.20 0.3M
2024-12-30 20.03 20.26 20.02 20.17 0.1M
2024-12-27 20.37 20.47 20.21 20.25 0.1M
2024-12-26 20.50 20.50 20.40 20.47 0.1M
2024-12-24 20.41 20.50 20.41 20.45 0.0M
2024-12-23 20.49 20.56 20.41 20.47 0.1M
2024-12-20 20.17 20.49 20.17 20.42 0.1M
2024-12-19 20.30 20.42 20.12 20.25 0.1M
2024-12-18 20.73 20.87 20.22 20.30 0.1M
2024-12-17 20.89 21.15 20.67 20.75 0.1M
2024-12-16 20.97 21.04 20.88 20.96 0.1M
2024-12-13 20.84 21.00 20.80 20.85 0.1M
2024-12-12 20.93 20.99 20.82 20.83 0.1M
2024-12-11 21.25 21.25 20.90 21.02 0.1M
2024-12-10 21.15 21.16 21.01 21.14 0.1M
2024-12-09 21.28 21.32 21.20 21.22 0.1M
2024-12-06 21.35 21.44 21.16 21.24 0.1M
2024-12-05 21.45 21.50 21.32 21.36 0.0M
2024-12-04 21.30 21.47 21.16 21.40 0.1M
2024-12-03 21.22 21.37 21.06 21.29 0.1M
2024-12-02 21.05 21.34 21.01 21.31 0.1M
2024-11-29 21.00 21.07 20.88 21.05 0.0M
2024-11-27 20.87 20.95 20.81 20.94 0.1M
2024-11-26 20.95 20.99 20.75 20.82 0.1M
2024-11-25 21.09 21.15 20.92 20.97 0.1M
2024-11-22 20.96 21.08 20.94 20.96 0.0M
2024-11-21 20.91 21.13 20.89 21.01 0.1M
2024-11-20 20.87 21.00 20.86 20.90 0.0M
2024-11-19 20.92 21.04 20.80 20.94 0.0M
2024-11-18 20.85 20.99 20.83 20.93 0.1M
2024-11-15 21.02 21.02 20.77 20.88 0.1M
2024-11-14 21.11 21.29 20.96 21.03 0.1M
2024-11-13 21.34 21.39 21.07 21.11 0.1M
2024-11-12 21.46 21.54 21.19 21.32 0.1M
2024-11-11 21.57 21.70 21.52 21.59 0.1M
2024-11-08 21.21 21.68 21.21 21.62 0.1M
2024-11-07 20.99 21.30 20.97 21.18 0.1M
2024-11-06 21.02 21.30 20.85 21.04 0.1M
2024-11-05 20.94 21.06 20.82 20.97 0.0M
2024-11-04 20.93 21.08 20.77 20.97 0.1M
2024-11-01 20.99 21.09 20.88 20.89 0.1M
2024-10-31 21.01 21.08 20.88 20.92 0.1M
2024-10-30 20.88 21.03 20.88 20.96 0.1M
2024-10-29 20.99 21.07 20.85 20.88 0.1M
2024-10-28 21.14 21.16 21.00 21.03 0.1M
2024-10-25 21.23 21.27 21.08 21.13 0.0M
2024-10-24 21.17 21.21 21.09 21.13 0.1M
2024-10-23 21.28 21.33 21.11 21.13 0.0M
2024-10-22 21.25 21.40 21.21 21.34 0.1M
2024-10-21 21.32 21.40 21.21 21.28 0.1M
2024-10-18 21.56 21.56 21.36 21.36 0.1M
2024-10-17 21.73 21.79 21.50 21.56 0.1M
2024-10-16 21.72 21.77 21.62 21.74 0.1M
2024-10-15 21.77 21.81 21.57 21.67 0.1M
2024-10-14 21.60 21.84 21.56 21.84 0.1M
2024-10-11 21.50 21.60 21.50 21.60 0.1M
2024-10-10 21.53 21.64 21.41 21.48 0.0M
2024-10-09 21.70 21.74 21.50 21.54 0.1M
2024-10-08 21.50 21.80 21.44 21.79 0.1M
2024-10-07 21.73 21.78 21.53 21.55 0.1M
2024-10-04 21.67 21.80 21.60 21.74 0.1M
2024-10-03 21.71 21.74 21.58 21.65 0.1M
2024-10-02 21.81 21.87 21.72 21.79 0.0M
2024-10-01 21.87 21.87 21.69 21.81 0.1M
2024-09-30 21.55 21.80 21.54 21.75 0.1M
2024-09-27 21.42 21.54 21.35 21.50 0.0M
2024-09-26 21.55 21.67 21.26 21.30 0.1M
2024-09-25 21.52 21.54 21.34 21.42 0.1M
2024-09-24 21.38 21.48 21.33 21.47 0.1M
2024-09-23 21.18 21.36 21.07 21.34 0.1M
2024-09-20 21.18 21.22 21.07 21.17 0.1M
2024-09-19 20.98 21.27 20.89 21.17 0.1M
2024-09-18 20.97 20.99 20.83 20.94 0.1M
2024-09-17 20.90 20.96 20.78 20.84 0.1M
2024-09-16 20.62 20.85 20.55 20.85 0.1M
2024-09-13 20.51 20.60 20.48 20.58 0.1M
2024-09-12 20.39 20.44 20.32 20.43 0.1M
2024-09-11 20.36 20.37 20.29 20.36 0.1M
2024-09-10 20.39 20.39 20.26 20.31 0.0M
2024-09-09 20.46 20.47 20.34 20.47 0.1M
2024-09-06 20.56 20.59 20.29 20.32 0.1M
2024-09-05 20.50 20.55 20.40 20.49 0.1M
2024-09-04 20.45 20.47 20.41 20.46 0.1M
2024-09-03 20.36 20.48 20.32 20.45 0.1M
2024-08-30 20.32 20.38 20.25 20.37 0.1M
2024-08-29 20.24 20.35 20.10 20.25 0.1M
2024-08-28 20.32 20.39 20.19 20.24 0.1M
2024-08-27 20.27 20.30 20.18 20.29 0.1M
2024-08-26 20.36 20.36 20.14 20.22 0.1M
2024-08-23 20.10 20.26 20.05 20.23 0.1M
2024-08-22 20.05 20.07 19.93 20.02 0.1M
2024-08-21 20.01 20.04 19.97 20.03 0.1M
2024-08-20 20.00 20.03 19.91 20.00 0.1M
2024-08-19 19.91 19.97 19.77 19.92 0.1M
2024-08-16 19.72 19.89 19.72 19.87 0.1M
2024-08-15 19.68 19.76 19.61 19.68 0.1M
2024-08-14 19.63 19.69 19.55 19.57 0.1M
2024-08-13 19.68 19.71 19.54 19.60 0.1M
2024-08-12 19.75 19.87 19.63 19.70 0.1M
2024-08-09 19.68 19.80 19.68 19.72 0.1M
2024-08-08 19.73 19.83 19.64 19.72 0.1M
2024-08-07 19.65 19.83 19.65 19.70 0.1M
2024-08-06 19.52 19.65 19.48 19.64 0.1M
2024-08-05 19.64 19.68 19.37 19.52 0.1M
2024-08-02 19.99 19.99 19.79 19.91 0.1M
2024-08-01 19.95 20.05 19.89 19.99 0.1M
2024-07-31 20.03 20.03 19.91 20.00 0.1M
2024-07-30 19.82 19.90 19.77 19.85 0.0M
2024-07-29 19.76 19.83 19.73 19.75 0.0M
2024-07-26 19.94 19.94 19.73 19.73 0.1M
2024-07-25 19.65 19.82 19.65 19.75 0.1M
2024-07-24 19.69 19.76 19.58 19.62 0.1M
2024-07-23 20.05 20.15 19.65 19.72 0.4M
2024-07-22 19.97 20.05 19.94 20.04 0.1M
2024-07-19 20.04 20.09 19.96 20.02 0.1M
2024-07-18 20.03 20.14 19.94 20.11 0.1M
2024-07-17 20.11 20.18 20.02 20.04 0.1M
2024-07-16 20.22 20.22 20.05 20.15 0.1M
2024-07-15 20.35 20.35 20.09 20.15 0.1M
2024-07-12 20.42 20.45 20.30 20.38 0.1M
2024-07-11 20.15 20.44 20.13 20.43 0.1M
2024-07-10 20.01 20.20 20.00 20.15 0.1M
2024-07-09 20.13 20.16 20.05 20.07 0.1M
2024-07-08 20.04 20.14 19.95 20.07 0.1M
2024-07-05 20.09 20.12 19.95 20.10 0.0M
2024-07-03 20.00 20.07 19.95 20.07 0.0M
2024-07-02 19.94 20.00 19.88 19.97 0.1M
2024-07-01 19.95 19.99 19.83 19.89 0.1M
2024-06-28 19.85 19.92 19.73 19.90 0.1M
2024-06-27 19.68 19.78 19.61 19.75 0.1M
2024-06-26 19.62 19.68 19.56 19.65 0.0M
2024-06-25 19.62 19.67 19.54 19.62 0.0M
2024-06-24 19.56 19.67 19.56 19.62 0.0M
2024-06-21 19.64 19.64 19.51 19.59 0.1M
2024-06-20 19.66 19.66 19.53 19.56 0.1M
2024-06-18 19.68 19.74 19.58 19.61 0.1M
2024-06-17 19.67 19.71 19.62 19.63 0.0M
2024-06-14 19.80 19.80 19.66 19.76 0.1M
2024-06-13 19.73 19.78 19.69 19.77 0.0M
2024-06-12 19.80 19.86 19.65 19.73 0.1M
2024-06-11 19.78 19.81 19.69 19.74 0.0M
2024-06-10 19.87 19.91 19.79 19.84 0.1M
2024-06-07 19.81 19.93 19.81 19.91 0.0M
2024-06-06 19.85 19.94 19.80 19.88 0.1M
2024-06-05 19.87 19.99 19.80 19.91 0.0M
2024-06-04 19.78 20.00 19.78 19.86 0.0M
2024-06-03 19.87 19.95 19.76 19.85 0.1M
2024-05-31 19.94 19.94 19.79 19.94 0.1M
2024-05-30 19.46 19.88 19.46 19.85 0.1M
2024-05-29 19.65 19.65 19.46 19.50 0.0M
2024-05-28 19.82 19.84 19.68 19.68 0.0M
2024-05-24 19.70 19.78 19.60 19.78 0.0M
2024-05-23 19.83 19.83 19.54 19.60 0.1M
2024-05-22 19.75 19.84 19.70 19.74 0.1M
2024-05-21 19.80 19.80 19.70 19.79 0.1M
2024-05-20 19.72 19.79 19.65 19.72 0.1M
2024-05-17 19.72 19.79 19.63 19.63 0.0M
2024-05-16 19.64 19.69 19.52 19.68 0.1M
2024-05-15 19.68 19.68 19.55 19.68 0.1M
2024-05-14 19.59 19.59 19.46 19.52 0.0M
2024-05-13 19.56 19.67 19.54 19.65 0.0M
2024-05-10 19.58 19.65 19.51 19.54 0.1M
2024-05-09 19.60 19.70 19.55 19.59 0.1M
2024-05-08 19.89 19.95 19.54 19.59 0.1M
2024-05-07 19.94 20.02 19.87 19.90 0.0M
2024-05-06 19.87 19.87 19.75 19.83 0.1M
2024-05-03 19.65 20.01 19.65 19.80 0.2M
2024-05-02 19.56 19.59 19.47 19.56 0.1M
2024-05-01 19.34 19.58 19.33 19.51 0.1M
2024-04-30 19.29 19.38 19.23 19.25 0.1M
2024-04-29 19.32 19.39 19.23 19.28 0.0M
2024-04-26 19.28 19.35 19.27 19.31 0.0M
2024-04-25 19.17 19.19 19.05 19.19 0.1M
2024-04-24 19.34 19.39 19.17 19.28 0.0M
2024-04-23 19.15 19.36 19.13 19.34 0.1M
2024-04-22 19.08 19.17 19.05 19.15 0.1M
2024-04-19 18.93 19.08 18.93 19.07 0.1M
2024-04-18 19.01 19.04 18.95 18.96 0.1M
2024-04-17 19.00 19.07 18.93 19.03 0.1M
2024-04-16 18.97 19.01 18.81 18.93 0.1M
2024-04-15 19.27 19.30 19.00 19.04 0.1M
2024-04-12 19.48 19.52 19.29 19.30 0.1M
2024-04-11 19.54 19.64 19.42 19.53 0.1M
2024-04-10 19.66 19.72 19.46 19.50 0.1M
2024-04-09 19.75 19.81 19.71 19.78 0.1M
2024-04-08 19.84 20.00 19.73 19.82 0.1M
2024-04-05 19.90 19.97 19.85 19.86 0.1M
2024-04-04 20.06 20.14 19.83 19.88 0.1M
2024-04-03 19.96 20.14 19.96 20.14 0.0M
2024-04-02 20.06 20.10 19.95 20.02 0.1M
2024-04-01 20.14 20.19 20.05 20.14 0.0M
2024-03-28 20.09 20.25 19.99 20.08 0.2M
2024-03-27 19.90 20.00 19.89 20.00 0.1M
2024-03-26 19.89 19.93 19.84 19.91 0.0M
2024-03-25 20.07 20.07 19.78 19.79 0.1M
2024-03-22 19.96 20.05 19.94 20.00 0.1M
2024-03-21 19.91 19.96 19.87 19.91 0.1M
2024-03-20 19.87 19.94 19.73 19.93 0.1M
2024-03-19 19.76 19.87 19.76 19.81 0.1M
2024-03-18 19.74 19.80 19.70 19.80 0.1M
2024-03-15 19.72 19.87 19.72 19.74 0.1M
2024-03-14 20.00 20.05 19.76 19.82 0.1M
2024-03-13 20.09 20.15 19.96 20.01 0.1M
2024-03-12 20.10 20.15 20.07 20.07 0.1M
2024-03-11 20.29 20.29 20.21 20.25 0.1M
2024-03-08 20.21 20.30 20.16 20.28 0.1M
2024-03-07 20.11 20.18 20.08 20.14 0.0M
2024-03-06 20.11 20.14 20.02 20.05 0.0M
2024-03-05 20.16 20.21 20.00 20.04 0.1M
2024-03-04 20.01 20.11 20.01 20.08 0.1M
2024-03-01 19.99 20.12 19.98 20.08 0.1M
2024-02-29 20.05 20.09 19.95 19.98 0.1M
2024-02-28 19.85 20.00 19.85 19.92 0.1M
2024-02-27 19.87 20.10 19.80 19.93 0.2M
2024-02-26 19.53 19.99 19.34 19.88 0.4M
2024-02-23 19.36 19.51 19.34 19.47 0.1M
2024-02-22 19.42 19.50 19.29 19.29 0.1M
2024-02-21 19.31 19.45 19.30 19.32 0.1M
2024-02-20 19.30 19.35 19.25 19.33 0.1M
2024-02-16 19.36 19.47 19.32 19.33 0.1M
2024-02-15 19.42 19.45 19.26 19.45 0.1M
2024-02-14 19.18 19.36 19.18 19.34 0.1M
2024-02-13 19.30 19.34 19.10 19.16 0.1M
2024-02-12 19.34 19.49 19.29 19.48 0.1M
2024-02-09 19.24 19.33 19.21 19.31 0.1M
2024-02-08 19.34 19.34 19.20 19.24 0.1M
2024-02-07 19.31 19.35 19.20 19.35 0.1M
2024-02-06 19.16 19.30 19.16 19.30 0.1M
2024-02-05 19.20 19.26 19.15 19.15 0.0M
2024-02-02 19.21 19.31 19.14 19.25 0.1M
2024-02-01 19.23 19.38 19.23 19.36 0.1M
2024-01-31 19.25 19.30 19.16 19.22 0.1M
2024-01-30 19.08 19.21 19.05 19.20 0.1M
2024-01-29 18.89 19.17 18.89 19.14 0.1M
2024-01-26 18.93 18.94 18.88 18.92 0.1M
2024-01-25 18.90 18.92 18.85 18.87 0.1M
2024-01-24 18.92 18.92 18.78 18.81 0.1M
2024-01-23 18.87 18.90 18.79 18.83 0.1M
2024-01-22 18.73 18.85 18.70 18.84 0.1M
2024-01-19 18.61 18.70 18.57 18.66 0.1M
2024-01-18 18.66 18.76 18.55 18.65 0.1M
2024-01-17 18.79 18.86 18.52 18.67 0.1M
2024-01-16 18.95 18.99 18.77 18.82 0.1M
2024-01-12 19.05 19.13 19.04 19.06 0.1M
2024-01-11 19.15 19.15 18.92 19.01 0.1M
2024-01-10 18.88 19.13 18.80 19.11 0.1M
2024-01-09 18.93 18.93 18.83 18.89 0.1M
2024-01-08 18.80 18.91 18.77 18.87 0.1M
2024-01-05 18.68 18.84 18.65 18.76 0.1M
2024-01-04 18.53 18.74 18.53 18.67 0.1M
2024-01-03 18.55 18.68 18.45 18.68 0.1M
2024-01-02 18.46 18.60 18.45 18.60 0.1M