이크레더블 (092130)

092130
🏛️ 대한민국 →
16,830.00
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
2021-12-30 19,700.00 19,700.00 19,450.00 19,700.00 0.0M
2021-12-29 20,050.00 20,050.00 19,500.00 19,650.00 0.0M
2021-12-28 20,150.00 20,250.00 20,100.00 20,150.00 0.0M
2021-12-27 20,150.00 20,150.00 20,000.00 20,150.00 0.0M
2021-12-24 20,000.00 20,150.00 19,900.00 20,150.00 0.0M
2021-12-23 19,850.00 20,050.00 19,850.00 20,000.00 0.0M
2021-12-22 20,000.00 20,000.00 19,850.00 20,000.00 0.0M
2021-12-21 20,100.00 20,100.00 19,750.00 20,000.00 0.0M
2021-12-20 20,000.00 20,000.00 19,800.00 19,950.00 0.0M
2021-12-17 20,000.00 20,050.00 19,850.00 19,850.00 0.0M
2021-12-16 19,950.00 20,000.00 19,850.00 20,000.00 0.0M
2021-12-15 19,950.00 20,000.00 19,800.00 19,950.00 0.0M
2021-12-14 19,900.00 20,000.00 19,850.00 20,000.00 0.0M
2021-12-13 20,000.00 20,100.00 19,900.00 19,900.00 0.0M
2021-12-10 19,900.00 20,300.00 19,850.00 20,150.00 0.0M
2021-12-09 19,750.00 20,050.00 19,750.00 20,000.00 0.0M
2021-12-08 19,750.00 19,900.00 19,700.00 19,800.00 0.0M
2021-12-07 19,850.00 19,900.00 19,650.00 19,700.00 0.0M
2021-12-06 19,600.00 19,800.00 19,550.00 19,700.00 0.0M
2021-12-03 19,700.00 19,800.00 19,600.00 19,650.00 0.0M
2021-12-02 19,600.00 19,700.00 19,500.00 19,600.00 0.0M
2021-12-01 19,300.00 19,600.00 19,300.00 19,550.00 0.0M
2021-11-30 19,750.00 19,800.00 19,200.00 19,300.00 0.0M
2021-11-29 19,750.00 19,900.00 19,650.00 19,700.00 0.0M
2021-11-26 20,000.00 20,050.00 19,800.00 19,900.00 0.0M
2021-11-25 20,100.00 20,150.00 20,000.00 20,050.00 0.0M
2021-11-24 19,950.00 20,100.00 19,950.00 20,050.00 0.0M
2021-11-23 20,300.00 20,350.00 19,900.00 19,950.00 0.0M
2021-11-22 20,000.00 20,200.00 19,950.00 20,150.00 0.0M
2021-11-19 20,100.00 20,150.00 20,000.00 20,000.00 0.0M
2021-11-18 20,150.00 20,200.00 19,950.00 20,150.00 0.0M
2021-11-17 20,100.00 20,250.00 19,950.00 20,200.00 0.0M
2021-11-16 20,200.00 20,200.00 20,050.00 20,100.00 0.0M
2021-11-15 19,900.00 20,200.00 19,900.00 20,050.00 0.0M
2021-11-12 20,200.00 20,200.00 19,900.00 20,000.00 0.0M
2021-11-11 19,950.00 20,000.00 19,850.00 19,950.00 0.0M
2021-11-10 20,200.00 20,200.00 19,800.00 19,950.00 0.0M
2021-11-09 19,900.00 20,300.00 19,900.00 20,050.00 0.0M
2021-11-08 19,950.00 20,100.00 19,850.00 19,950.00 0.0M
2021-11-05 20,050.00 20,100.00 19,950.00 20,000.00 0.0M
2021-11-04 20,100.00 21,000.00 19,900.00 20,000.00 0.0M
2021-11-03 19,900.00 20,100.00 19,900.00 20,100.00 0.0M
2021-11-02 20,200.00 20,200.00 19,900.00 20,100.00 0.0M
2021-11-01 20,000.00 20,100.00 19,950.00 20,000.00 0.0M
2021-10-29 20,150.00 20,200.00 20,000.00 20,050.00 0.0M
2021-10-28 20,150.00 20,250.00 20,050.00 20,100.00 0.0M
2021-10-27 20,200.00 20,350.00 20,100.00 20,150.00 0.0M
2021-10-26 20,350.00 20,450.00 20,300.00 20,350.00 0.0M
2021-10-25 20,550.00 20,550.00 20,300.00 20,350.00 0.0M
2021-10-22 20,350.00 20,550.00 20,350.00 20,550.00 0.0M
2021-10-21 20,550.00 20,550.00 20,350.00 20,350.00 0.0M
2021-10-20 20,400.00 20,600.00 20,400.00 20,500.00 0.0M
2021-10-19 20,650.00 20,650.00 20,400.00 20,500.00 0.0M
2021-10-18 20,350.00 20,550.00 20,100.00 20,500.00 0.0M
2021-10-15 20,200.00 20,400.00 20,200.00 20,350.00 0.0M
2021-10-14 20,050.00 20,350.00 20,000.00 20,200.00 0.0M
2021-10-13 20,050.00 20,250.00 19,900.00 20,250.00 0.0M
2021-10-12 20,300.00 20,300.00 19,900.00 20,050.00 0.0M
2021-10-08 20,300.00 20,350.00 20,000.00 20,250.00 0.0M
2021-10-07 19,950.00 20,150.00 19,950.00 20,150.00 0.0M
2021-10-06 20,250.00 20,300.00 19,850.00 19,950.00 0.0M
2021-10-05 20,300.00 20,300.00 19,850.00 20,050.00 0.0M
2021-10-01 20,600.00 20,600.00 20,200.00 20,250.00 0.0M
2021-09-30 20,450.00 20,450.00 20,250.00 20,400.00 0.0M
2021-09-29 20,400.00 20,500.00 20,250.00 20,250.00 0.0M
2021-09-28 20,800.00 20,800.00 20,200.00 20,400.00 0.0M
2021-09-27 20,650.00 20,650.00 20,400.00 20,600.00 0.0M
2021-09-24 20,700.00 20,700.00 20,550.00 20,600.00 0.0M
2021-09-23 20,650.00 20,950.00 20,500.00 20,550.00 0.0M
2021-09-17 20,850.00 21,000.00 20,750.00 20,950.00 0.0M
2021-09-16 21,000.00 21,000.00 20,800.00 20,850.00 0.0M
2021-09-15 21,050.00 21,100.00 20,900.00 20,900.00 0.0M
2021-09-14 21,050.00 21,150.00 20,900.00 21,050.00 0.0M
2021-09-13 20,850.00 21,050.00 20,600.00 21,050.00 0.0M
2021-09-10 21,100.00 21,100.00 20,750.00 20,750.00 0.0M
2021-09-09 20,950.00 21,000.00 20,800.00 20,850.00 0.0M
2021-09-08 21,050.00 21,150.00 20,900.00 20,950.00 0.0M
2021-09-07 21,250.00 21,250.00 20,800.00 21,000.00 0.0M
2021-09-06 21,050.00 21,200.00 20,950.00 21,150.00 0.0M
2021-09-03 20,900.00 21,000.00 20,750.00 21,000.00 0.0M
2021-09-02 20,850.00 20,950.00 20,650.00 20,900.00 0.0M
2021-09-01 20,900.00 21,000.00 20,650.00 20,900.00 0.0M
2021-08-31 21,050.00 21,050.00 20,800.00 20,950.00 0.0M
2021-08-30 20,800.00 21,050.00 20,800.00 20,900.00 0.0M
2021-08-27 20,500.00 20,800.00 20,400.00 20,800.00 0.0M
2021-08-26 20,450.00 20,650.00 20,400.00 20,650.00 0.0M
2021-08-25 20,250.00 20,500.00 20,200.00 20,450.00 0.0M
2021-08-24 20,300.00 20,650.00 20,250.00 20,250.00 0.0M
2021-08-23 19,950.00 20,350.00 19,900.00 20,300.00 0.0M
2021-08-20 20,300.00 20,400.00 19,950.00 19,950.00 0.0M
2021-08-19 20,700.00 20,750.00 20,100.00 20,300.00 0.0M
2021-08-18 20,600.00 20,600.00 20,350.00 20,600.00 0.0M
2021-08-17 20,550.00 20,700.00 20,300.00 20,550.00 0.0M
2021-08-13 20,950.00 20,950.00 20,550.00 20,550.00 0.0M
2021-08-12 20,750.00 21,000.00 20,750.00 20,950.00 0.0M
2021-08-11 20,750.00 21,100.00 20,750.00 20,750.00 0.0M
2021-08-10 21,100.00 21,250.00 21,000.00 21,050.00 0.0M
2021-08-09 21,200.00 21,200.00 20,950.00 21,100.00 0.0M
2021-08-06 21,050.00 21,050.00 20,850.00 20,950.00 0.0M
2021-08-05 21,000.00 21,000.00 20,800.00 21,000.00 0.0M
2021-08-04 20,850.00 21,050.00 20,850.00 21,050.00 0.0M
2021-08-03 20,850.00 20,950.00 20,800.00 20,950.00 0.0M
2021-08-02 20,800.00 20,950.00 20,650.00 20,850.00 0.0M
2021-07-30 21,250.00 21,250.00 20,300.00 20,850.00 0.0M
2021-07-29 20,950.00 21,000.00 20,900.00 20,900.00 0.0M
2021-07-28 20,950.00 20,950.00 20,750.00 20,950.00 0.0M
2021-07-27 20,700.00 21,150.00 20,700.00 20,950.00 0.0M
2021-07-26 21,000.00 21,150.00 20,950.00 21,050.00 0.0M
2021-07-23 21,150.00 21,300.00 20,850.00 21,000.00 0.0M
2021-07-22 21,150.00 21,200.00 20,950.00 21,150.00 0.0M
2021-07-21 21,300.00 21,300.00 20,900.00 21,150.00 0.0M
2021-07-20 21,250.00 21,250.00 21,000.00 21,150.00 0.0M
2021-07-19 21,300.00 21,300.00 21,000.00 21,250.00 0.0M
2021-07-16 21,300.00 21,350.00 21,100.00 21,300.00 0.0M
2021-07-15 21,150.00 21,350.00 21,150.00 21,350.00 0.0M
2021-07-14 21,250.00 21,450.00 21,050.00 21,200.00 0.0M
2021-07-13 21,100.00 21,300.00 21,100.00 21,250.00 0.0M
2021-07-12 21,100.00 21,350.00 20,950.00 21,100.00 0.0M
2021-07-09 21,300.00 21,350.00 20,950.00 21,050.00 0.0M
2021-07-08 21,400.00 21,500.00 21,200.00 21,350.00 0.0M
2021-07-07 21,650.00 21,650.00 21,350.00 21,450.00 0.0M
2021-07-06 21,700.00 21,700.00 21,400.00 21,550.00 0.0M
2021-07-05 21,700.00 21,700.00 21,400.00 21,550.00 0.0M
2021-07-02 21,550.00 21,650.00 21,450.00 21,650.00 0.0M
2021-07-01 21,600.00 21,600.00 21,450.00 21,550.00 0.0M
2021-06-30 21,600.00 21,600.00 21,350.00 21,550.00 0.0M
2021-06-29 21,650.00 21,650.00 21,500.00 21,550.00 0.0M
2021-06-28 21,650.00 21,650.00 21,500.00 21,650.00 0.0M
2021-06-25 21,850.00 21,850.00 21,400.00 21,650.00 0.0M
2021-06-24 21,600.00 21,750.00 21,600.00 21,700.00 0.0M
2021-06-23 21,800.00 21,800.00 21,600.00 21,700.00 0.0M
2021-06-22 21,900.00 21,900.00 21,650.00 21,800.00 0.0M
2021-06-21 22,000.00 22,050.00 21,750.00 21,850.00 0.0M
2021-06-18 21,900.00 22,000.00 21,900.00 22,000.00 0.0M
2021-06-17 21,650.00 21,950.00 21,600.00 21,900.00 0.0M
2021-06-16 21,850.00 21,950.00 21,750.00 21,850.00 0.0M
2021-06-15 22,200.00 22,200.00 21,750.00 21,850.00 0.0M
2021-06-14 22,100.00 22,100.00 21,750.00 21,800.00 0.0M
2021-06-11 22,100.00 22,150.00 21,950.00 22,000.00 0.0M
2021-06-10 22,050.00 22,150.00 22,050.00 22,100.00 0.0M
2021-06-09 22,000.00 22,100.00 21,950.00 22,050.00 0.0M
2021-06-08 21,950.00 22,000.00 21,800.00 22,000.00 0.0M
2021-06-07 21,750.00 21,950.00 21,750.00 21,950.00 0.0M
2021-06-04 21,850.00 21,850.00 21,500.00 21,750.00 0.0M
2021-06-03 21,800.00 21,800.00 21,600.00 21,750.00 0.0M
2021-06-02 21,650.00 21,850.00 21,500.00 21,650.00 0.0M
2021-06-01 21,850.00 21,900.00 21,700.00 21,850.00 0.0M
2021-05-31 21,750.00 21,900.00 21,600.00 21,850.00 0.0M
2021-05-28 21,700.00 21,800.00 21,550.00 21,750.00 0.0M
2021-05-27 21,800.00 21,800.00 21,500.00 21,600.00 0.0M
2021-05-26 21,750.00 21,750.00 21,400.00 21,600.00 0.0M
2021-05-25 21,700.00 21,700.00 21,400.00 21,550.00 0.0M
2021-05-24 22,000.00 22,000.00 21,350.00 21,400.00 0.0M
2021-05-21 21,800.00 21,900.00 21,600.00 21,650.00 0.0M
2021-05-20 21,800.00 21,800.00 21,600.00 21,700.00 0.0M
2021-05-18 21,750.00 21,800.00 21,400.00 21,650.00 0.0M
2021-05-17 21,850.00 21,850.00 21,400.00 21,750.00 0.0M
2021-05-14 21,550.00 21,750.00 21,400.00 21,500.00 0.0M
2021-05-13 21,800.00 21,850.00 21,100.00 21,700.00 0.0M
2021-05-12 21,950.00 21,950.00 21,500.00 21,750.00 0.0M
2021-05-11 21,800.00 21,900.00 21,600.00 21,800.00 0.0M
2021-05-10 21,250.00 21,800.00 21,250.00 21,800.00 0.0M
2021-05-07 21,300.00 21,300.00 21,100.00 21,250.00 0.0M
2021-05-06 21,300.00 21,350.00 21,150.00 21,300.00 0.0M
2021-05-04 21,100.00 21,450.00 21,100.00 21,300.00 0.0M
2021-05-03 21,100.00 21,450.00 21,000.00 21,250.00 0.0M
2021-04-30 21,200.00 21,500.00 21,100.00 21,250.00 0.0M
2021-04-29 21,550.00 21,700.00 21,150.00 21,200.00 0.0M
2021-04-28 21,500.00 21,650.00 21,350.00 21,600.00 0.0M
2021-04-27 21,800.00 21,800.00 21,400.00 21,650.00 0.0M
2021-04-26 21,750.00 21,900.00 21,700.00 21,800.00 0.0M
2021-04-23 21,900.00 21,950.00 21,700.00 21,750.00 0.0M
2021-04-22 22,200.00 22,200.00 21,850.00 21,900.00 0.0M
2021-04-21 22,250.00 22,350.00 21,850.00 21,850.00 0.0M
2021-04-20 22,250.00 22,350.00 22,150.00 22,250.00 0.0M
2021-04-19 22,300.00 22,350.00 22,150.00 22,250.00 0.0M
2021-04-16 22,150.00 22,200.00 22,100.00 22,200.00 0.0M
2021-04-15 22,300.00 22,300.00 22,000.00 22,150.00 0.0M
2021-04-14 22,000.00 22,200.00 21,900.00 22,150.00 0.0M
2021-04-13 21,950.00 22,050.00 21,850.00 22,000.00 0.0M
2021-04-12 22,050.00 22,150.00 21,850.00 21,900.00 0.0M
2021-04-09 22,050.00 22,100.00 21,900.00 22,000.00 0.0M
2021-04-08 21,950.00 22,100.00 21,900.00 22,050.00 0.0M
2021-04-07 22,150.00 22,200.00 21,700.00 21,950.00 0.0M
2021-04-06 22,000.00 22,200.00 22,000.00 22,200.00 0.0M
2021-04-05 22,150.00 22,150.00 21,950.00 22,000.00 0.0M
2021-04-02 22,250.00 22,300.00 22,100.00 22,150.00 0.0M
2021-04-01 22,050.00 22,250.00 22,000.00 22,250.00 0.0M
2021-03-31 22,000.00 22,150.00 21,800.00 22,050.00 0.0M
2021-03-30 22,000.00 22,250.00 21,800.00 22,000.00 0.0M
2021-03-29 22,200.00 22,200.00 21,800.00 22,000.00 0.0M
2021-03-26 22,250.00 22,250.00 22,050.00 22,200.00 0.0M
2021-03-25 22,350.00 22,350.00 22,100.00 22,250.00 0.0M
2021-03-24 22,150.00 22,300.00 21,900.00 22,250.00 0.0M
2021-03-23 22,150.00 22,300.00 22,000.00 22,150.00 0.0M
2021-03-22 21,450.00 22,150.00 21,450.00 22,000.00 0.0M
2021-03-19 20,900.00 21,250.00 20,900.00 21,200.00 0.0M
2021-03-18 21,100.00 21,250.00 21,000.00 21,250.00 0.0M
2021-03-17 21,200.00 21,200.00 20,800.00 21,100.00 0.0M
2021-03-16 21,300.00 21,350.00 21,150.00 21,200.00 0.0M
2021-03-15 20,850.00 21,350.00 20,850.00 21,300.00 0.0M
2021-03-12 20,700.00 20,850.00 20,600.00 20,850.00 0.0M
2021-03-11 20,500.00 20,550.00 20,350.00 20,500.00 0.0M
2021-03-10 20,800.00 20,800.00 20,350.00 20,350.00 0.0M
2021-03-09 20,500.00 20,600.00 20,100.00 20,450.00 0.0M
2021-03-08 20,750.00 20,950.00 20,400.00 20,500.00 0.0M
2021-03-05 20,800.00 20,900.00 20,500.00 20,600.00 0.0M
2021-03-04 21,150.00 21,150.00 20,650.00 20,800.00 0.0M
2021-03-03 21,100.00 21,300.00 20,950.00 21,000.00 0.0M
2021-03-02 21,350.00 21,500.00 21,100.00 21,100.00 0.0M
2021-02-26 21,250.00 21,250.00 21,050.00 21,100.00 0.0M
2021-02-25 21,400.00 21,500.00 21,250.00 21,400.00 0.0M
2021-02-24 21,400.00 21,500.00 21,250.00 21,400.00 0.0M
2021-02-23 21,650.00 21,650.00 21,400.00 21,500.00 0.0M
2021-02-22 21,800.00 21,800.00 21,600.00 21,650.00 0.0M
2021-02-19 21,700.00 21,750.00 21,300.00 21,750.00 0.0M
2021-02-18 21,400.00 21,700.00 21,400.00 21,650.00 0.0M
2021-02-17 21,400.00 21,550.00 21,050.00 21,450.00 0.0M
2021-02-16 21,600.00 21,700.00 20,800.00 21,350.00 0.1M
2021-02-15 22,200.00 22,550.00 21,500.00 21,600.00 0.1M
2021-02-10 22,700.00 22,750.00 22,550.00 22,600.00 0.0M
2021-02-09 22,850.00 22,850.00 22,450.00 22,600.00 0.0M
2021-02-08 22,450.00 22,600.00 22,150.00 22,450.00 0.0M
2021-02-05 22,600.00 22,600.00 22,350.00 22,450.00 0.0M
2021-02-04 22,400.00 22,650.00 22,350.00 22,350.00 0.0M
2021-02-03 22,600.00 22,850.00 22,500.00 22,650.00 0.0M
2021-02-02 22,150.00 22,750.00 22,150.00 22,600.00 0.0M
2021-02-01 22,000.00 22,250.00 21,900.00 22,150.00 0.0M
2021-01-29 22,200.00 22,500.00 21,900.00 22,050.00 0.0M
2021-01-28 22,150.00 23,400.00 22,000.00 22,200.00 0.0M
2021-01-27 22,650.00 23,000.00 21,500.00 22,400.00 0.0M
2021-01-26 22,900.00 23,000.00 22,450.00 22,650.00 0.0M
2021-01-25 23,000.00 23,050.00 22,600.00 22,900.00 0.0M
2021-01-22 22,450.00 23,000.00 22,450.00 22,950.00 0.0M
2021-01-21 22,150.00 22,700.00 22,150.00 22,450.00 0.0M
2021-01-20 22,000.00 22,300.00 22,000.00 22,150.00 0.0M
2021-01-19 22,100.00 22,450.00 21,850.00 22,000.00 0.0M
2021-01-18 22,400.00 22,400.00 21,850.00 22,100.00 0.0M
2021-01-15 22,900.00 22,900.00 21,200.00 22,400.00 0.0M
2021-01-14 22,350.00 23,000.00 22,350.00 22,500.00 0.0M
2021-01-13 22,550.00 22,800.00 22,350.00 22,450.00 0.0M
2021-01-12 22,500.00 23,000.00 22,400.00 22,650.00 0.0M
2021-01-11 22,950.00 22,950.00 22,200.00 22,400.00 0.0M
2021-01-10 22,950.00 22,950.00 22,950.00 22,950.00 0.0M
2021-01-08 23,200.00 23,200.00 22,900.00 22,950.00 0.0M
2021-01-07 23,200.00 23,500.00 23,050.00 23,200.00 0.0M
2021-01-06 22,950.00 23,300.00 22,950.00 23,200.00 0.0M
2021-01-05 22,900.00 23,300.00 22,750.00 22,950.00 0.0M
2021-01-04 23,500.00 23,500.00 23,050.00 23,150.00 0.0M