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
2022-12-29 17,100.00 17,100.00 16,050.00 16,050.00 0.1M
2022-12-28 17,400.00 17,700.00 17,000.00 17,200.00 0.1M
2022-12-27 19,100.00 19,150.00 18,550.00 19,000.00 0.1M
2022-12-26 18,600.00 19,050.00 18,550.00 19,050.00 0.1M
2022-12-23 18,250.00 18,550.00 18,100.00 18,550.00 0.1M
2022-12-22 18,150.00 18,500.00 18,150.00 18,300.00 0.0M
2022-12-21 18,100.00 18,350.00 17,900.00 18,300.00 0.0M
2022-12-20 18,250.00 18,300.00 18,050.00 18,100.00 0.0M
2022-12-19 17,900.00 18,650.00 17,900.00 18,250.00 0.0M
2022-12-16 17,650.00 18,100.00 17,650.00 18,050.00 0.0M
2022-12-15 17,700.00 18,000.00 17,650.00 17,850.00 0.0M
2022-12-14 17,500.00 17,750.00 17,500.00 17,700.00 0.0M
2022-12-13 17,500.00 17,600.00 17,400.00 17,500.00 0.0M
2022-12-12 17,350.00 17,450.00 17,300.00 17,450.00 0.0M
2022-12-11 17,450.00 17,450.00 17,450.00 17,450.00 0.0M
2022-12-09 17,400.00 17,500.00 17,250.00 17,450.00 0.0M
2022-12-08 17,350.00 17,500.00 17,300.00 17,400.00 0.0M
2022-12-07 17,450.00 17,500.00 17,300.00 17,400.00 0.0M
2022-12-06 17,500.00 17,550.00 17,450.00 17,500.00 0.0M
2022-12-05 17,450.00 17,500.00 17,400.00 17,500.00 0.0M
2022-12-02 17,400.00 17,450.00 17,350.00 17,450.00 0.0M
2022-12-01 17,450.00 17,500.00 17,350.00 17,400.00 0.0M
2022-11-30 17,300.00 17,350.00 17,150.00 17,350.00 0.0M
2022-11-29 17,200.00 17,400.00 17,200.00 17,300.00 0.0M
2022-11-28 17,300.00 17,350.00 17,150.00 17,200.00 0.0M
2022-11-25 17,300.00 17,350.00 17,100.00 17,300.00 0.0M
2022-11-24 17,300.00 17,300.00 17,200.00 17,250.00 0.0M
2022-11-23 17,150.00 17,350.00 17,150.00 17,300.00 0.0M
2022-11-22 16,950.00 17,300.00 16,950.00 17,300.00 0.0M
2022-11-21 17,400.00 17,400.00 17,150.00 17,200.00 0.0M
2022-11-18 17,250.00 17,400.00 17,150.00 17,300.00 0.0M
2022-11-17 17,400.00 17,400.00 17,150.00 17,250.00 0.0M
2022-11-16 17,450.00 17,500.00 17,300.00 17,300.00 0.0M
2022-11-15 17,400.00 17,550.00 17,300.00 17,450.00 0.0M
2022-11-14 17,400.00 17,550.00 17,400.00 17,450.00 0.0M
2022-11-11 17,400.00 17,500.00 17,350.00 17,450.00 0.0M
2022-11-10 17,200.00 17,350.00 17,200.00 17,300.00 0.0M
2022-11-09 17,200.00 17,300.00 17,150.00 17,250.00 0.0M
2022-11-08 17,100.00 17,250.00 17,050.00 17,150.00 0.0M
2022-11-07 17,000.00 17,250.00 17,000.00 17,100.00 0.0M
2022-11-06 17,100.00 17,100.00 17,100.00 17,100.00 0.0M
2022-11-04 17,050.00 17,200.00 17,000.00 17,100.00 0.0M
2022-11-03 17,200.00 17,200.00 17,000.00 17,050.00 0.0M
2022-11-02 17,100.00 17,150.00 17,000.00 17,100.00 0.0M
2022-11-01 16,900.00 17,200.00 16,900.00 17,050.00 0.0M
2022-10-31 17,100.00 17,100.00 16,950.00 17,100.00 0.0M
2022-10-28 17,000.00 17,050.00 16,900.00 16,950.00 0.0M
2022-10-27 16,950.00 17,000.00 16,750.00 17,000.00 0.0M
2022-10-26 16,950.00 17,050.00 16,850.00 16,950.00 0.0M
2022-10-25 17,150.00 17,150.00 16,800.00 16,950.00 0.0M
2022-10-24 17,000.00 17,250.00 16,950.00 17,100.00 0.0M
2022-10-21 17,100.00 17,200.00 16,900.00 17,100.00 0.0M
2022-10-20 17,200.00 17,300.00 17,050.00 17,200.00 0.0M
2022-10-19 17,500.00 17,500.00 17,150.00 17,200.00 0.0M
2022-10-18 17,350.00 17,450.00 17,250.00 17,350.00 0.0M
2022-10-17 17,250.00 17,300.00 17,050.00 17,300.00 0.0M
2022-10-14 17,000.00 17,450.00 17,000.00 17,250.00 0.0M
2022-10-13 16,950.00 17,100.00 16,900.00 17,000.00 0.0M
2022-10-12 17,050.00 17,250.00 16,950.00 17,200.00 0.0M
2022-10-11 17,250.00 17,300.00 17,100.00 17,100.00 0.0M
2022-10-07 17,400.00 17,550.00 17,300.00 17,550.00 0.0M
2022-10-06 17,350.00 17,400.00 17,250.00 17,400.00 0.0M
2022-10-05 17,200.00 17,300.00 17,100.00 17,300.00 0.0M
2022-10-04 17,000.00 17,200.00 17,000.00 17,100.00 0.0M
2022-09-30 17,000.00 17,200.00 16,900.00 17,000.00 0.0M
2022-09-29 17,000.00 17,050.00 16,850.00 16,900.00 0.0M
2022-09-28 17,150.00 17,250.00 16,550.00 16,900.00 0.0M
2022-09-27 16,900.00 17,100.00 16,900.00 17,100.00 0.0M
2022-09-26 17,300.00 17,650.00 16,800.00 16,900.00 0.0M
2022-09-23 17,600.00 17,600.00 17,250.00 17,300.00 0.0M
2022-09-22 17,350.00 17,600.00 17,350.00 17,550.00 0.0M
2022-09-21 17,700.00 17,700.00 17,350.00 17,600.00 0.0M
2022-09-20 17,650.00 17,700.00 17,450.00 17,600.00 0.0M
2022-09-19 17,650.00 17,650.00 17,500.00 17,650.00 0.0M
2022-09-16 17,600.00 17,650.00 17,350.00 17,650.00 0.0M
2022-09-15 17,650.00 17,700.00 17,550.00 17,600.00 0.0M
2022-09-14 17,400.00 17,750.00 17,100.00 17,650.00 0.0M
2022-09-13 17,300.00 17,600.00 17,300.00 17,600.00 0.0M
2022-09-08 17,200.00 17,400.00 17,200.00 17,300.00 0.0M
2022-09-07 17,250.00 17,300.00 17,100.00 17,200.00 0.0M
2022-09-06 17,350.00 17,350.00 17,100.00 17,250.00 0.0M
2022-09-05 17,350.00 17,500.00 17,100.00 17,100.00 0.0M
2022-09-02 17,500.00 17,500.00 17,300.00 17,350.00 0.0M
2022-09-01 17,500.00 17,500.00 17,300.00 17,450.00 0.0M
2022-08-31 17,300.00 17,450.00 17,300.00 17,450.00 0.0M
2022-08-30 17,300.00 17,450.00 17,150.00 17,300.00 0.0M
2022-08-29 17,250.00 17,450.00 17,100.00 17,300.00 0.0M
2022-08-26 17,300.00 17,500.00 17,250.00 17,450.00 0.0M
2022-08-25 17,250.00 17,400.00 17,150.00 17,250.00 0.0M
2022-08-24 17,300.00 17,450.00 17,100.00 17,200.00 0.0M
2022-08-23 17,000.00 17,300.00 17,000.00 17,300.00 0.0M
2022-08-22 17,550.00 17,550.00 17,250.00 17,300.00 0.0M
2022-08-19 17,500.00 17,600.00 17,400.00 17,550.00 0.0M
2022-08-18 17,300.00 17,500.00 17,150.00 17,450.00 0.0M
2022-08-17 17,500.00 17,500.00 17,250.00 17,400.00 0.0M
2022-08-16 17,400.00 17,450.00 17,150.00 17,400.00 0.0M
2022-08-12 17,300.00 17,300.00 17,100.00 17,300.00 0.0M
2022-08-11 17,250.00 17,250.00 17,000.00 17,050.00 0.0M
2022-08-10 17,250.00 17,300.00 17,100.00 17,150.00 0.0M
2022-08-09 17,300.00 17,350.00 17,100.00 17,250.00 0.0M
2022-08-08 17,400.00 17,400.00 17,200.00 17,300.00 0.0M
2022-08-05 17,250.00 17,500.00 17,250.00 17,400.00 0.0M
2022-08-04 17,300.00 17,500.00 17,300.00 17,450.00 0.0M
2022-08-03 17,450.00 17,450.00 17,150.00 17,450.00 0.0M
2022-08-02 17,200.00 17,400.00 17,150.00 17,350.00 0.0M
2022-08-01 17,150.00 17,200.00 17,050.00 17,100.00 0.0M
2022-07-29 17,000.00 17,300.00 16,950.00 17,150.00 0.0M
2022-07-28 17,050.00 17,050.00 16,900.00 17,000.00 0.0M
2022-07-27 17,000.00 17,000.00 16,900.00 17,000.00 0.0M
2022-07-26 16,950.00 17,000.00 16,900.00 17,000.00 0.0M
2022-07-25 17,050.00 17,050.00 16,850.00 16,950.00 0.0M
2022-07-22 17,050.00 17,100.00 16,900.00 17,000.00 0.0M
2022-07-21 17,050.00 17,100.00 16,850.00 17,050.00 0.0M
2022-07-20 16,900.00 17,000.00 16,900.00 17,000.00 0.0M
2022-07-19 16,800.00 16,950.00 16,700.00 16,850.00 0.0M
2022-07-18 16,800.00 16,950.00 16,700.00 16,850.00 0.0M
2022-07-15 16,900.00 16,900.00 16,650.00 16,800.00 0.0M
2022-07-14 16,750.00 16,950.00 16,650.00 16,850.00 0.0M
2022-07-13 16,400.00 16,750.00 16,250.00 16,750.00 0.0M
2022-07-12 16,700.00 16,700.00 16,150.00 16,400.00 0.0M
2022-07-11 17,100.00 17,200.00 16,400.00 16,750.00 0.0M
2022-07-08 17,050.00 17,200.00 17,000.00 17,100.00 0.0M
2022-07-07 17,100.00 17,100.00 16,900.00 17,050.00 0.0M
2022-07-06 17,050.00 17,150.00 16,850.00 16,950.00 0.0M
2022-07-05 16,850.00 16,950.00 16,750.00 16,950.00 0.0M
2022-07-04 17,000.00 17,100.00 16,750.00 16,750.00 0.0M
2022-07-01 17,150.00 17,200.00 17,000.00 17,050.00 0.0M
2022-06-30 17,250.00 17,250.00 17,000.00 17,150.00 0.0M
2022-06-29 17,100.00 17,100.00 16,950.00 17,000.00 0.0M
2022-06-28 17,200.00 17,250.00 16,950.00 17,100.00 0.0M
2022-06-27 17,350.00 17,400.00 17,050.00 17,050.00 0.0M
2022-06-24 16,700.00 17,100.00 16,650.00 17,100.00 0.0M
2022-06-23 16,850.00 17,100.00 16,650.00 16,650.00 0.0M
2022-06-22 16,950.00 17,150.00 16,800.00 16,900.00 0.0M
2022-06-21 17,100.00 17,100.00 16,900.00 16,900.00 0.0M
2022-06-20 17,150.00 17,350.00 16,950.00 17,050.00 0.0M
2022-06-17 17,300.00 17,400.00 17,100.00 17,400.00 0.0M
2022-06-16 17,550.00 17,700.00 17,400.00 17,450.00 0.0M
2022-06-15 17,350.00 17,600.00 17,350.00 17,550.00 0.0M
2022-06-14 17,650.00 17,800.00 17,400.00 17,600.00 0.0M
2022-06-13 17,900.00 18,150.00 17,800.00 17,850.00 0.0M
2022-06-10 18,150.00 18,300.00 17,950.00 18,200.00 0.0M
2022-06-09 18,350.00 18,350.00 18,150.00 18,250.00 0.0M
2022-06-08 18,350.00 18,400.00 18,200.00 18,250.00 0.0M
2022-06-07 18,500.00 18,500.00 18,300.00 18,350.00 0.0M
2022-06-03 18,550.00 18,600.00 18,300.00 18,450.00 0.0M
2022-06-02 18,600.00 18,600.00 18,350.00 18,350.00 0.0M
2022-05-31 18,500.00 18,550.00 18,350.00 18,500.00 0.0M
2022-05-30 18,500.00 18,500.00 18,250.00 18,500.00 0.0M
2022-05-27 18,400.00 18,450.00 18,150.00 18,450.00 0.0M
2022-05-26 18,200.00 18,400.00 18,050.00 18,350.00 0.0M
2022-05-25 17,950.00 18,150.00 17,800.00 18,150.00 0.0M
2022-05-24 18,150.00 18,150.00 17,850.00 17,950.00 0.0M
2022-05-23 18,250.00 18,350.00 17,900.00 18,100.00 0.0M
2022-05-20 18,200.00 18,400.00 17,950.00 18,050.00 0.0M
2022-05-19 18,450.00 18,500.00 18,200.00 18,200.00 0.0M
2022-05-18 18,550.00 18,750.00 18,450.00 18,600.00 0.0M
2022-05-17 18,300.00 18,500.00 18,300.00 18,450.00 0.0M
2022-05-16 18,300.00 18,500.00 18,300.00 18,450.00 0.0M
2022-05-13 18,200.00 18,450.00 18,100.00 18,350.00 0.0M
2022-05-12 18,450.00 18,450.00 18,100.00 18,100.00 0.0M
2022-05-11 18,300.00 18,500.00 18,200.00 18,250.00 0.0M
2022-05-10 18,550.00 18,650.00 18,200.00 18,300.00 0.0M
2022-05-09 18,950.00 18,950.00 18,700.00 18,750.00 0.0M
2022-05-06 18,900.00 18,950.00 18,550.00 18,950.00 0.0M
2022-05-04 19,000.00 19,000.00 18,850.00 18,950.00 0.0M
2022-05-03 19,050.00 19,050.00 18,900.00 18,950.00 0.0M
2022-05-02 18,950.00 19,000.00 18,800.00 18,950.00 0.0M
2022-04-29 19,050.00 19,050.00 18,800.00 19,000.00 0.0M
2022-04-28 18,950.00 18,950.00 18,800.00 18,950.00 0.0M
2022-04-27 19,100.00 19,100.00 18,750.00 18,950.00 0.0M
2022-04-26 19,250.00 19,400.00 19,100.00 19,200.00 0.0M
2022-04-25 19,100.00 19,350.00 18,950.00 19,250.00 0.0M
2022-04-22 19,350.00 19,350.00 19,000.00 19,300.00 0.0M
2022-04-21 19,350.00 19,350.00 19,100.00 19,350.00 0.0M
2022-04-20 19,250.00 19,350.00 19,150.00 19,250.00 0.0M
2022-04-19 19,300.00 19,400.00 19,250.00 19,350.00 0.0M
2022-04-18 19,450.00 19,450.00 19,150.00 19,300.00 0.0M
2022-04-15 19,200.00 19,400.00 19,000.00 19,300.00 0.0M
2022-04-14 19,150.00 19,200.00 18,900.00 19,050.00 0.0M
2022-04-13 19,000.00 19,150.00 18,950.00 19,100.00 0.0M
2022-04-12 19,200.00 19,250.00 18,950.00 19,000.00 0.0M
2022-04-11 19,000.00 19,350.00 19,000.00 19,150.00 0.0M
2022-04-08 19,150.00 19,200.00 19,000.00 19,150.00 0.0M
2022-04-07 19,150.00 19,150.00 18,850.00 19,150.00 0.0M
2022-04-06 19,200.00 19,300.00 18,850.00 19,200.00 0.0M
2022-04-05 19,300.00 19,300.00 19,150.00 19,200.00 0.0M
2022-04-04 19,550.00 19,550.00 19,150.00 19,350.00 0.0M
2022-04-01 19,700.00 19,750.00 19,200.00 19,550.00 0.0M
2022-03-31 19,150.00 19,700.00 19,100.00 19,700.00 0.0M
2022-03-30 19,000.00 19,400.00 18,850.00 19,100.00 0.0M
2022-03-29 19,000.00 19,000.00 18,750.00 19,000.00 0.0M
2022-03-28 18,800.00 18,950.00 18,750.00 18,950.00 0.0M
2022-03-25 18,700.00 18,950.00 18,650.00 18,800.00 0.0M
2022-03-24 18,700.00 18,750.00 18,600.00 18,700.00 0.0M
2022-03-23 18,700.00 18,900.00 18,650.00 18,700.00 0.0M
2022-03-22 18,800.00 19,100.00 18,650.00 18,700.00 0.0M
2022-03-21 18,900.00 18,950.00 18,600.00 18,800.00 0.0M
2022-03-18 18,750.00 18,850.00 18,450.00 18,850.00 0.0M
2022-03-17 18,800.00 18,800.00 18,400.00 18,550.00 0.0M
2022-03-16 18,650.00 18,750.00 18,450.00 18,550.00 0.0M
2022-03-15 18,750.00 18,750.00 18,350.00 18,450.00 0.0M
2022-03-14 18,700.00 18,750.00 18,500.00 18,750.00 0.0M
2022-03-11 18,750.00 18,750.00 18,400.00 18,650.00 0.0M
2022-03-10 18,950.00 18,950.00 18,500.00 18,750.00 0.0M
2022-03-08 18,500.00 18,500.00 18,000.00 18,350.00 0.0M
2022-03-07 18,700.00 18,800.00 18,400.00 18,500.00 0.0M
2022-03-04 18,850.00 18,950.00 18,500.00 18,800.00 0.0M
2022-03-03 19,000.00 19,000.00 18,650.00 18,850.00 0.0M
2022-03-02 18,400.00 18,850.00 18,400.00 18,800.00 0.0M
2022-03-01 18,400.00 18,400.00 18,400.00 18,400.00 0.0M
2022-02-28 18,450.00 18,450.00 18,100.00 18,400.00 0.0M
2022-02-27 18,300.00 18,300.00 18,300.00 18,300.00 0.0M
2022-02-25 17,950.00 18,450.00 17,900.00 18,300.00 0.0M
2022-02-24 17,950.00 17,950.00 17,350.00 17,600.00 0.0M
2022-02-23 17,750.00 17,900.00 17,700.00 17,800.00 0.0M
2022-02-22 17,850.00 18,000.00 17,550.00 17,750.00 0.0M
2022-02-21 17,550.00 18,000.00 17,450.00 17,900.00 0.0M
2022-02-18 17,550.00 17,650.00 17,200.00 17,600.00 0.0M
2022-02-17 17,350.00 17,750.00 17,350.00 17,700.00 0.0M
2022-02-16 17,450.00 17,800.00 17,200.00 17,350.00 0.0M
2022-02-15 17,600.00 17,700.00 17,150.00 17,350.00 0.0M
2022-02-14 19,450.00 20,100.00 17,650.00 17,700.00 0.3M
2022-02-11 17,750.00 17,750.00 17,450.00 17,550.00 0.0M
2022-02-10 17,900.00 17,900.00 17,600.00 17,700.00 0.0M
2022-02-09 17,850.00 18,000.00 17,400.00 17,650.00 0.0M
2022-02-08 18,050.00 18,050.00 17,500.00 17,500.00 0.0M
2022-02-07 18,050.00 18,050.00 17,650.00 17,900.00 0.0M
2022-02-04 18,100.00 18,100.00 17,700.00 18,000.00 0.0M
2022-02-03 18,050.00 18,350.00 18,000.00 18,100.00 0.0M
2022-01-28 17,700.00 18,200.00 17,350.00 18,050.00 0.0M
2022-01-27 17,800.00 17,950.00 17,400.00 17,500.00 0.0M
2022-01-26 18,000.00 18,000.00 17,500.00 17,800.00 0.0M
2022-01-25 18,250.00 18,250.00 17,200.00 17,850.00 0.0M
2022-01-24 18,050.00 18,250.00 17,850.00 18,100.00 0.0M
2022-01-21 18,500.00 18,750.00 18,200.00 18,300.00 0.0M
2022-01-20 18,450.00 18,450.00 18,200.00 18,350.00 0.0M
2022-01-19 18,200.00 18,700.00 18,150.00 18,450.00 0.0M
2022-01-18 18,650.00 18,700.00 18,300.00 18,300.00 0.0M
2022-01-17 18,900.00 19,000.00 18,300.00 18,400.00 0.0M
2022-01-14 18,900.00 18,950.00 18,700.00 18,900.00 0.0M
2022-01-13 18,850.00 19,050.00 18,750.00 18,900.00 0.0M
2022-01-12 18,700.00 18,900.00 18,500.00 18,850.00 0.0M
2022-01-11 19,050.00 19,050.00 18,350.00 18,550.00 0.0M
2022-01-10 19,050.00 19,100.00 18,850.00 18,950.00 0.0M
2022-01-07 19,300.00 19,300.00 19,050.00 19,050.00 0.0M
2022-01-06 19,300.00 19,350.00 19,050.00 19,150.00 0.0M
2022-01-05 19,400.00 19,400.00 19,100.00 19,250.00 0.0M
2022-01-04 19,550.00 19,550.00 19,250.00 19,350.00 0.0M
2022-01-03 19,650.00 19,750.00 19,550.00 19,550.00 0.0M