[중국증시 주간 포인트] 中 1Q GDP, 3월 무역·소비·생산·투자·금융지표, 샤오미·니오 신제품 공개
무료
Covestro : ( 1COV:GR )
58.36EUR ▲ 0.14 (0.24%)
2025-04-14
최근 1년 일별 시세
(2025-04-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-14 | 58.36 | ▲0.14 | ▲0.24% |
| 25-04-11 | 58.22 | ▼-0.08 | ▼-0.14% |
| 25-04-10 | 58.30 | ▲0.12 | ▲0.21% |
| 25-04-09 | 58.18 | -0.00 | -0% |
| 25-04-08 | 58.18 | ▲0.06 | ▲0.1% |
| 25-04-07 | 58.12 | ▼-0.88 | ▼-1.49% |
| 25-04-04 | 59.00 | ▲0.10 | ▲0.17% |
| 25-04-03 | 58.90 | ▲0.06 | ▲0.1% |
| 25-04-02 | 58.84 | ▲0.14 | ▲0.24% |
| 25-04-01 | 58.70 | ▼-0.10 | ▼-0.17% |
| 25-03-31 | 58.80 | ▲0.58 | ▲1% |
| 25-03-28 | 58.22 | ▼-0.28 | ▼-0.48% |
| 25-03-27 | 58.50 | ▲0.06 | ▲0.1% |
| 25-03-26 | 58.44 | -0.00 | -0% |
| 25-03-25 | 58.44 | ▲0.22 | ▲0.38% |
| 25-03-24 | 58.22 | ▼-0.22 | ▼-0.38% |
| 25-03-21 | 58.44 | ▲0.20 | ▲0.34% |
| 25-03-20 | 58.24 | ▲0.04 | ▲0.07% |
| 25-03-19 | 58.20 | ▲0.20 | ▲0.34% |
| 25-03-18 | 58.00 | ▼-0.20 | ▼-0.34% |
| 25-03-17 | 58.20 | ▲0.10 | ▲0.17% |
| 25-03-14 | 58.10 | ▼-0.64 | ▼-1.09% |
| 25-03-13 | 58.74 | ▲0.12 | ▲0.2% |
| 25-03-12 | 58.62 | ▲0.18 | ▲0.31% |
| 25-03-11 | 58.44 | ▼-0.46 | ▼-0.78% |
| 25-03-10 | 58.90 | ▲0.28 | ▲0.48% |
| 25-03-07 | 58.62 | ▲0.18 | ▲0.31% |
| 25-03-06 | 58.44 | ▲0.10 | ▲0.17% |
| 25-03-05 | 58.34 | ▼-0.60 | ▼-1.02% |
| 25-03-04 | 58.94 | ▲0.82 | ▲1.41% |
| 25-03-03 | 58.12 | ▲0.06 | ▲0.1% |
| 25-02-28 | 58.06 | ▼-0.72 | ▼-1.22% |
| 25-02-27 | 58.78 | ▲0.26 | ▲0.44% |
| 25-02-26 | 58.52 | ▼-0.18 | ▼-0.31% |
| 25-02-25 | 58.70 | ▼-0.08 | ▼-0.14% |
| 25-02-24 | 58.78 | ▲0.08 | ▲0.14% |
| 25-02-21 | 58.70 | -0.00 | -0% |
| 25-02-20 | 58.70 | ▼-0.04 | ▼-0.07% |
| 25-02-19 | 58.74 | ▲0.24 | ▲0.41% |
| 25-02-18 | 58.50 | -0.00 | -0% |
| 25-02-17 | 58.50 | ▼-0.06 | ▼-0.1% |
| 25-02-14 | 58.56 | ▲0.40 | ▲0.69% |
| 25-02-13 | 58.16 | ▲0.06 | ▲0.1% |
| 25-02-12 | 58.10 | ▲0.20 | ▲0.35% |
| 25-02-11 | 57.90 | ▲0.06 | ▲0.1% |
| 25-02-10 | 57.84 | ▲0.04 | ▲0.07% |
| 25-02-07 | 57.80 | ▲0.20 | ▲0.35% |
| 25-02-06 | 57.60 | ▲0.12 | ▲0.21% |
| 25-02-05 | 57.48 | ▲0.28 | ▲0.49% |
| 25-02-04 | 57.20 | ▲0.20 | ▲0.35% |
| 25-02-03 | 57.00 | -0.00 | -0% |
| 25-01-31 | 57.00 | ▼-0.10 | ▼-0.18% |
| 25-01-30 | 57.10 | ▼-0.10 | ▼-0.17% |
| 25-01-29 | 57.20 | ▲0.90 | ▲1.6% |
| 25-01-28 | 56.30 | ▲0.12 | ▲0.21% |
| 25-01-27 | 56.18 | ▼-0.12 | ▼-0.21% |
| 25-01-24 | 56.30 | ▲0.06 | ▲0.11% |
| 25-01-23 | 56.24 | ▼-0.10 | ▼-0.18% |
| 25-01-22 | 56.34 | ▼-0.02 | ▼-0.04% |
| 25-01-21 | 56.36 | ▲0.02 | ▲0.04% |
| 25-01-20 | 56.34 | ▲0.04 | ▲0.07% |
| 25-01-17 | 56.30 | ▼-0.04 | ▼-0.07% |
| 25-01-16 | 56.34 | -0.00 | -0% |
| 25-01-15 | 56.34 | -0.00 | -0% |
| 25-01-14 | 56.34 | ▼-0.12 | ▼-0.21% |
| 25-01-13 | 56.46 | ▼-0.18 | ▼-0.32% |
| 25-01-10 | 56.64 | ▲0.34 | ▲0.6% |
| 25-01-09 | 56.30 | ▲0.20 | ▲0.36% |
| 25-01-08 | 56.10 | ▲0.32 | ▲0.57% |
| 25-01-07 | 55.78 | ▼-0.26 | ▼-0.46% |
| 25-01-06 | 56.04 | ▲0.32 | ▲0.57% |
| 25-01-03 | 55.72 | ▼-0.14 | ▼-0.25% |
| 25-01-02 | 55.86 | ▼-0.30 | ▼-0.53% |
| 24-12-30 | 56.16 | ▼-0.12 | ▼-0.21% |
| 24-12-27 | 56.28 | ▼-1.58 | ▼-2.73% |
| 24-12-24 | 57.86 | ▼-0.14 | ▼-0.24% |
| 24-12-23 | 58.00 | ▲1.00 | ▲1.75% |
| 24-12-20 | 57.00 | -0.00 | -0% |
| 24-12-19 | 57.00 | ▲0.28 | ▲0.49% |
| 24-12-18 | 56.72 | ▲0.18 | ▲0.32% |
| 24-12-17 | 56.54 | ▼-0.66 | ▼-1.15% |
| 24-12-16 | 57.20 | ▼-0.70 | ▼-1.21% |
| 24-12-13 | 57.90 | ▲0.10 | ▲0.17% |
| 24-12-12 | 57.80 | ▼-0.10 | ▼-0.17% |
| 24-12-11 | 57.90 | ▼-0.08 | ▼-0.14% |
| 24-12-10 | 57.98 | ▲0.06 | ▲0.1% |
| 24-12-09 | 57.92 | ▲0.12 | ▲0.21% |
| 24-12-06 | 57.80 | -0.00 | -0% |
| 24-12-05 | 57.80 | ▲0.30 | ▲0.52% |
| 24-12-04 | 57.50 | ▼-0.36 | ▼-0.62% |
| 24-12-03 | 57.86 | ▼-0.06 | ▼-0.1% |
| 24-12-02 | 57.92 | ▲0.20 | ▲0.35% |
| 24-11-29 | 57.72 | ▲0.14 | ▲0.24% |
| 24-11-28 | 57.58 | ▲0.18 | ▲0.31% |
| 24-11-27 | 57.40 | ▼-0.10 | ▼-0.17% |
| 24-11-26 | 57.50 | ▼-0.32 | ▼-0.55% |
| 24-11-25 | 57.82 | ▲0.72 | ▲1.26% |
| 24-11-22 | 57.10 | ▲0.06 | ▲0.11% |
| 24-11-21 | 57.04 | ▼-0.28 | ▼-0.49% |
| 24-11-20 | 57.32 | ▲0.02 | ▲0.03% |
| 24-11-19 | 57.30 | ▲0.06 | ▲0.1% |
| 24-11-18 | 57.24 | ▼-0.06 | ▼-0.1% |
| 24-11-15 | 57.30 | ▲0.20 | ▲0.35% |
| 24-11-14 | 57.10 | ▼-0.06 | ▼-0.1% |
| 24-11-13 | 57.16 | ▲0.16 | ▲0.28% |
| 24-11-12 | 57.00 | ▼-0.52 | ▼-0.9% |
| 24-11-11 | 57.52 | ▲0.04 | ▲0.07% |
| 24-11-08 | 57.48 | ▼-0.24 | ▼-0.42% |
| 24-11-07 | 57.72 | ▼-0.26 | ▼-0.45% |
| 24-11-06 | 57.98 | ▼-0.02 | ▼-0.03% |
| 24-11-05 | 58.00 | -0.00 | -0% |
| 24-11-04 | 58.00 | ▼-0.12 | ▼-0.21% |
| 24-11-01 | 58.12 | ▼-0.08 | ▼-0.14% |
| 24-10-31 | 58.20 | ▼-0.08 | ▼-0.14% |
| 24-10-30 | 58.28 | ▲0.06 | ▲0.1% |
| 24-10-29 | 58.22 | -0.00 | -0% |
| 24-10-28 | 58.22 | ▲0.02 | ▲0.03% |
| 24-10-25 | 58.20 | ▼-0.10 | ▼-0.17% |
| 24-10-24 | 58.30 | ▼-0.04 | ▼-0.07% |
| 24-10-23 | 58.34 | ▼-0.08 | ▼-0.14% |
| 24-10-22 | 58.42 | ▲0.02 | ▲0.03% |
| 24-10-21 | 58.40 | ▼-0.04 | ▼-0.07% |
| 24-10-18 | 58.44 | ▲0.10 | ▲0.17% |
| 24-10-17 | 58.34 | ▼-0.06 | ▼-0.1% |
| 24-10-16 | 58.40 | ▼-0.08 | ▼-0.14% |
| 24-10-15 | 58.48 | ▲0.12 | ▲0.21% |
| 24-10-14 | 58.36 | ▲0.02 | ▲0.03% |
| 24-10-11 | 58.34 | ▲0.08 | ▲0.14% |
| 24-10-10 | 58.26 | ▼-0.04 | ▼-0.07% |
| 24-10-09 | 58.30 | ▼-0.04 | ▼-0.07% |
| 24-10-08 | 58.34 | ▲0.12 | ▲0.21% |
| 24-10-07 | 58.22 | ▼-0.14 | ▼-0.24% |
| 24-10-04 | 58.36 | ▼-0.06 | ▼-0.1% |
| 24-10-03 | 58.42 | ▲0.22 | ▲0.38% |
| 24-10-02 | 58.20 | ▲0.14 | ▲0.24% |
| 24-10-01 | 58.06 | ▲2.12 | ▲3.79% |
| 24-09-30 | 55.94 | ▲1.02 | ▲1.86% |
| 24-09-27 | 54.92 | ▲1.00 | ▲1.85% |
| 24-09-26 | 53.92 | ▼-0.36 | ▼-0.66% |
| 24-09-25 | 54.28 | ▼-0.56 | ▼-1.02% |
| 24-09-24 | 54.84 | ▲0.30 | ▲0.55% |
| 24-09-23 | 54.54 | ▲0.40 | ▲0.74% |
| 24-09-20 | 54.14 | ▼-0.76 | ▼-1.38% |
| 24-09-19 | 54.90 | ▼-0.02 | ▼-0.04% |
| 24-09-18 | 54.92 | ▼-0.64 | ▼-1.15% |
| 24-09-17 | 55.56 | ▼-0.06 | ▼-0.11% |
| 24-09-16 | 55.62 | ▼-0.74 | ▼-1.31% |
| 24-09-13 | 56.36 | ▲0.40 | ▲0.71% |
| 24-09-12 | 55.96 | ▲0.06 | ▲0.11% |
| 24-09-11 | 55.90 | ▲0.60 | ▲1.08% |
| 24-09-10 | 55.30 | ▼-0.40 | ▼-0.72% |
| 24-09-09 | 55.70 | ▲0.42 | ▲0.76% |
| 24-09-06 | 55.28 | ▼-0.32 | ▼-0.58% |
| 24-09-05 | 55.60 | ▲0.56 | ▲1.02% |
| 24-09-04 | 55.04 | ▲0.24 | ▲0.44% |
| 24-09-03 | 54.80 | ▼-0.16 | ▼-0.29% |
| 24-09-02 | 54.96 | ▼-0.44 | ▼-0.79% |
| 24-08-30 | 55.40 | -0.00 | -0% |
| 24-08-29 | 55.40 | ▼-0.10 | ▼-0.18% |
| 24-08-28 | 55.50 | ▲1.66 | ▲3.08% |
| 24-08-27 | 53.84 | ▲0.08 | ▲0.15% |
| 24-08-26 | 53.76 | ▲0.20 | ▲0.37% |
| 24-08-23 | 53.56 | ▲0.02 | ▲0.04% |
| 24-08-22 | 53.54 | ▼-0.32 | ▼-0.59% |
| 24-08-21 | 53.86 | ▲0.02 | ▲0.04% |
| 24-08-20 | 53.84 | ▼-0.46 | ▼-0.85% |
| 24-08-19 | 54.30 | ▼-0.30 | ▼-0.55% |
| 24-08-16 | 54.60 | ▲0.90 | ▲1.68% |
| 24-08-15 | 53.70 | ▲0.46 | ▲0.86% |
| 24-08-14 | 53.24 | ▼-0.16 | ▼-0.3% |
| 24-08-13 | 53.40 | ▼-0.34 | ▼-0.63% |
| 24-08-12 | 53.74 | ▼-0.06 | ▼-0.11% |
| 24-08-09 | 53.80 | ▲0.60 | ▲1.13% |
| 24-08-08 | 53.20 | ▼-0.12 | ▼-0.23% |
| 24-08-07 | 53.32 | ▼-0.28 | ▼-0.52% |
| 24-08-06 | 53.60 | ▲0.98 | ▲1.86% |
| 24-08-05 | 52.62 | ▼-1.32 | ▼-2.45% |
| 24-08-02 | 53.94 | ▼-0.94 | ▼-1.71% |
| 24-08-01 | 54.88 | ▲0.42 | ▲0.77% |
| 24-07-31 | 54.46 | ▼-0.22 | ▼-0.4% |
| 24-07-30 | 54.68 | ▲0.78 | ▲1.45% |
| 24-07-29 | 53.90 | ▼-1.06 | ▼-1.93% |
| 24-07-26 | 54.96 | ▲0.32 | ▲0.59% |
| 24-07-25 | 54.64 | ▼-0.28 | ▼-0.51% |
| 24-07-24 | 54.92 | ▼-0.52 | ▼-0.94% |
| 24-07-23 | 55.44 | ▲0.44 | ▲0.8% |
| 24-07-22 | 55.00 | ▲0.26 | ▲0.47% |
| 24-07-19 | 54.74 | ▼-0.26 | ▼-0.47% |
| 24-07-18 | 55.00 | ▲0.06 | ▲0.11% |
| 24-07-17 | 54.94 | ▲0.10 | ▲0.18% |
| 24-07-16 | 54.84 | ▲0.14 | ▲0.26% |
| 24-07-15 | 54.70 | ▼-0.22 | ▼-0.4% |
| 24-07-12 | 54.92 | ▲0.12 | ▲0.22% |
| 24-07-11 | 54.80 | ▲0.16 | ▲0.29% |
| 24-07-10 | 54.64 | ▼-0.68 | ▼-1.23% |
| 24-07-09 | 55.32 | ▲0.48 | ▲0.88% |
| 24-07-08 | 54.84 | ▼-0.12 | ▼-0.22% |
| 24-07-05 | 54.96 | ▲0.20 | ▲0.37% |
| 24-07-04 | 54.76 | ▲0.02 | ▲0.04% |
| 24-07-03 | 54.74 | ▲0.12 | ▲0.22% |
| 24-07-02 | 54.62 | ▼-0.02 | ▼-0.04% |
| 24-07-01 | 54.64 | ▼-0.16 | ▼-0.29% |
| 24-06-28 | 54.80 | ▲0.40 | ▲0.74% |
| 24-06-27 | 54.40 | ▲0.28 | ▲0.52% |
| 24-06-26 | 54.12 | ▼-0.38 | ▼-0.7% |
| 24-06-25 | 54.50 | ▲0.64 | ▲1.19% |
| 24-06-24 | 53.86 | ▲2.62 | ▲5.11% |
| 24-06-21 | 51.24 | ▲0.92 | ▲1.83% |
| 24-06-20 | 50.32 | ▲0.61 | ▲1.23% |
| 24-06-19 | 49.71 | ▼-0.04 | ▼-0.08% |
| 24-06-18 | 49.75 | ▲0.07 | ▲0.14% |
| 24-06-17 | 49.68 | ▼-0.56 | ▼-1.11% |
| 24-06-14 | 50.24 | ▼-0.56 | ▼-1.1% |
| 24-06-13 | 50.80 | ▼-1.38 | ▼-2.64% |
| 24-06-12 | 52.18 | ▲0.22 | ▲0.42% |
| 24-06-11 | 51.96 | ▲3.46 | ▲7.13% |
| 24-06-10 | 48.50 | ▲0.10 | ▲0.21% |
| 24-06-07 | 48.40 | ▲1.20 | ▲2.54% |
| 24-06-06 | 47.20 | ▼-0.90 | ▼-1.87% |
| 24-06-05 | 48.10 | ▼-0.81 | ▼-1.66% |
| 24-06-04 | 48.91 | ▼-0.35 | ▼-0.71% |
| 24-06-03 | 49.26 | ▼-0.13 | ▼-0.26% |
| 24-05-31 | 49.39 | ▼-0.17 | ▼-0.34% |
| 24-05-30 | 49.56 | ▲0.73 | ▲1.49% |
| 24-05-29 | 48.83 | ▼-0.67 | ▼-1.35% |
| 24-05-28 | 49.50 | ▼-0.21 | ▼-0.42% |
| 24-05-27 | 49.71 | ▲0.80 | ▲1.64% |
| 24-05-24 | 48.91 | ▲1.13 | ▲2.37% |
| 24-05-23 | 47.78 | ▼-0.12 | ▼-0.25% |
| 24-05-22 | 47.90 | ▼-2.03 | ▼-4.07% |
| 24-05-21 | 49.93 | ▲0.53 | ▲1.07% |
| 24-05-20 | 49.40 | ▲1.04 | ▲2.15% |
| 24-05-17 | 48.36 | ▲0.47 | ▲0.98% |
| 24-05-16 | 47.89 | ▼-0.60 | ▼-1.24% |
| 24-05-15 | 48.49 | ▼-0.25 | ▼-0.51% |
| 24-05-14 | 48.74 | ▼-0.16 | ▼-0.33% |
| 24-05-13 | 48.90 | ▲0.69 | ▲1.43% |
| 24-05-10 | 48.21 | ▼-0.57 | ▼-1.17% |
| 24-05-09 | 48.78 | ▲0.35 | ▲0.72% |
| 24-05-08 | 48.43 | ▼-0.79 | ▼-1.61% |
| 24-05-07 | 49.22 | ▲1.68 | ▲3.53% |
| 24-05-06 | 47.54 | ▲0.12 | ▲0.25% |
| 24-05-03 | 47.42 | ▲0.20 | ▲0.42% |
| 24-05-02 | 47.22 | ▲0.40 | ▲0.85% |
| 24-05-01 | 46.82 | ▼-0.16 | ▼-0.34% |
| 24-04-30 | 46.98 | ▼-0.57 | ▼-1.2% |
| 24-04-29 | 47.55 | ▼-0.52 | ▼-1.08% |
| 24-04-26 | 48.07 | ▲0.31 | ▲0.65% |
| 24-04-25 | 47.76 | ▼-0.33 | ▼-0.69% |
| 24-04-24 | 48.09 | ▼-0.64 | ▼-1.31% |
| 24-04-23 | 48.73 | ▲0.23 | ▲0.47% |
| 24-04-22 | 48.50 | -0.00 | -0% |
| 24-04-19 | 48.50 | ▼-1.45 | ▼-2.9% |
| 24-04-18 | 49.95 | ▼-0.69 | ▼-1.36% |
| 24-04-17 | 50.64 | ▼-0.32 | ▼-0.63% |
| 24-04-16 | 50.96 | ▲0.14 | ▲0.28% |