[중국증시 주간 포인트] 미·중 관세조치 발효, 3월 CPI∙PPI∙3대 금융지표, 1Q 실적발표 시즌
무료
Celanese : ( CE:US )
39.12USD ▲ 0.91 (2.4%)
2025-04-14
최근 1년 일별 시세
(2025-04-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-14 | 39.12 | ▲0.91 | ▲2.38% |
| 25-04-11 | 38.20 | ▲0.55 | ▲1.46% |
| 25-04-10 | 37.66 | ▼-6.26 | ▼-14.26% |
| 25-04-09 | 43.91 | ▲6.49 | ▲17.34% |
| 25-04-08 | 37.43 | ▼-3.40 | ▼-8.33% |
| 25-04-04 | 40.83 | ▼-6.30 | ▼-13.37% |
| 25-04-03 | 47.13 | ▼-9.65 | ▼-17% |
| 25-04-02 | 56.77 | ▲1.05 | ▲1.88% |
| 25-04-01 | 55.73 | ▼-1.05 | ▼-1.85% |
| 25-03-31 | 56.78 | ▼-0.36 | ▼-0.63% |
| 25-03-28 | 57.14 | ▼-1.21 | ▼-2.07% |
| 25-03-27 | 58.35 | ▼-0.82 | ▼-1.39% |
| 25-03-26 | 59.17 | ▼-0.09 | ▼-0.15% |
| 25-03-25 | 59.25 | ▼-0.29 | ▼-0.49% |
| 25-03-24 | 59.54 | ▲2.39 | ▲4.18% |
| 25-03-21 | 57.15 | ▲0.41 | ▲0.72% |
| 25-03-20 | 56.74 | ▼-0.53 | ▼-0.93% |
| 25-03-19 | 57.28 | ▼-1.24 | ▼-2.12% |
| 25-03-18 | 58.51 | ▲0.50 | ▲0.86% |
| 25-03-17 | 58.01 | ▲0.90 | ▲1.58% |
| 25-03-14 | 57.11 | ▲4.04 | ▲7.61% |
| 25-03-13 | 53.07 | ▲0.18 | ▲0.34% |
| 25-03-12 | 52.89 | ▼-1.70 | ▼-3.11% |
| 25-03-11 | 54.59 | ▲0.47 | ▲0.87% |
| 25-03-10 | 54.12 | ▼-1.16 | ▼-2.1% |
| 25-03-07 | 55.28 | ▲0.04 | ▲0.07% |
| 25-03-06 | 55.24 | ▲0.89 | ▲1.64% |
| 25-03-05 | 54.35 | ▲6.16 | ▲12.78% |
| 25-03-04 | 48.20 | ▲1.19 | ▲2.53% |
| 25-03-03 | 47.01 | ▼-3.90 | ▼-7.66% |
| 25-02-28 | 50.90 | ▲0.31 | ▲0.61% |
| 25-02-27 | 50.59 | ▼-2.20 | ▼-4.17% |
| 25-02-26 | 52.78 | ▼-1.66 | ▼-3.05% |
| 25-02-25 | 54.44 | ▲1.74 | ▲3.3% |
| 25-02-21 | 52.70 | ▲0.20 | ▲0.38% |
| 25-02-20 | 52.50 | ▼-2.36 | ▼-4.3% |
| 25-02-19 | 54.86 | ▼-15.00 | ▼-21.47% |
| 25-02-18 | 69.85 | ▲1.81 | ▲2.66% |
| 25-02-14 | 68.04 | ▲2.70 | ▲4.13% |
| 25-02-13 | 65.34 | ▼-1.16 | ▼-1.74% |
| 25-02-12 | 66.50 | ▼-0.42 | ▼-0.63% |
| 25-02-11 | 66.92 | ▼-0.17 | ▼-0.25% |
| 25-02-10 | 67.09 | ▼-1.01 | ▼-1.48% |
| 25-02-07 | 68.10 | ▼-0.92 | ▼-1.33% |
| 25-02-06 | 69.01 | ▼-1.06 | ▼-1.51% |
| 25-02-05 | 70.07 | ▼-1.36 | ▼-1.9% |
| 25-02-04 | 71.43 | ▲2.40 | ▲3.48% |
| 25-02-03 | 69.03 | ▼-1.96 | ▼-2.76% |
| 25-01-31 | 70.99 | ▼-1.08 | ▼-1.5% |
| 25-01-30 | 72.07 | ▲1.00 | ▲1.41% |
| 25-01-29 | 71.07 | ▼-0.78 | ▼-1.09% |
| 25-01-28 | 71.85 | ▼-2.22 | ▼-3% |
| 25-01-27 | 74.07 | ▼-0.03 | ▼-0.04% |
| 25-01-24 | 74.10 | ▲0.47 | ▲0.64% |
| 25-01-23 | 73.63 | ▲0.49 | ▲0.67% |
| 25-01-22 | 73.14 | ▼-0.80 | ▼-1.08% |
| 25-01-21 | 73.94 | ▲1.22 | ▲1.68% |
| 25-01-17 | 72.72 | ▲0.80 | ▲1.11% |
| 25-01-16 | 71.92 | ▲0.81 | ▲1.14% |
| 25-01-15 | 71.11 | ▲0.09 | ▲0.13% |
| 25-01-14 | 71.02 | ▲3.71 | ▲5.51% |
| 25-01-13 | 67.31 | ▲2.26 | ▲3.47% |
| 25-01-10 | 65.06 | ▲0.11 | ▲0.17% |
| 25-01-08 | 64.95 | ▼-1.27 | ▼-1.92% |
| 25-01-07 | 66.22 | ▲0.25 | ▲0.38% |
| 25-01-06 | 65.97 | ▼-2.02 | ▼-2.97% |
| 25-01-03 | 67.99 | ▼-0.55 | ▼-0.8% |
| 25-01-02 | 68.54 | ▼-0.59 | ▼-0.85% |
| 24-12-31 | 69.13 | ▲0.85 | ▲1.24% |
| 24-12-30 | 68.28 | ▼-0.39 | ▼-0.57% |
| 24-12-27 | 68.67 | ▼-0.43 | ▼-0.62% |
| 24-12-26 | 69.10 | ▲0.70 | ▲1.02% |
| 24-12-24 | 68.40 | ▼-0.78 | ▼-1.13% |
| 24-12-23 | 69.18 | ▲0.90 | ▲1.32% |
| 24-12-20 | 68.29 | ▲1.16 | ▲1.73% |
| 24-12-19 | 67.12 | ▼-0.87 | ▼-1.28% |
| 24-12-18 | 67.99 | ▼-0.47 | ▼-0.69% |
| 24-12-17 | 68.46 | ▲0.22 | ▲0.32% |
| 24-12-16 | 68.24 | ▼-0.39 | ▼-0.57% |
| 24-12-13 | 68.63 | ▼-0.23 | ▼-0.33% |
| 24-12-12 | 68.87 | ▲0.81 | ▲1.19% |
| 24-12-11 | 68.05 | ▼-1.55 | ▼-2.23% |
| 24-12-10 | 69.60 | ▼-2.67 | ▼-3.69% |
| 24-12-09 | 72.27 | ▲1.74 | ▲2.47% |
| 24-12-06 | 70.53 | ▲1.01 | ▲1.45% |
| 24-12-05 | 69.52 | ▼-1.43 | ▼-2.02% |
| 24-12-04 | 70.95 | ▼-1.58 | ▼-2.18% |
| 24-12-03 | 72.54 | ▼-1.67 | ▼-2.25% |
| 24-12-02 | 74.20 | ▲0.99 | ▲1.35% |
| 24-11-29 | 73.21 | ▲0.29 | ▲0.4% |
| 24-11-27 | 72.92 | ▲0.10 | ▲0.14% |
| 24-11-26 | 72.82 | ▼-3.80 | ▼-4.96% |
| 24-11-25 | 76.62 | ▲1.90 | ▲2.54% |
| 24-11-22 | 74.72 | ▼-0.27 | ▼-0.36% |
| 24-11-21 | 74.99 | ▲2.19 | ▲3.01% |
| 24-11-20 | 72.80 | ▲0.45 | ▲0.62% |
| 24-11-19 | 72.35 | ▼-0.71 | ▼-0.97% |
| 24-11-18 | 73.06 | ▼-0.73 | ▼-0.99% |
| 24-11-15 | 73.79 | ▼-0.10 | ▼-0.14% |
| 24-11-14 | 73.89 | ▼-0.18 | ▼-0.24% |
| 24-11-13 | 74.07 | ▼-1.52 | ▼-2.01% |
| 24-11-12 | 75.59 | ▼-3.08 | ▼-3.92% |
| 24-11-11 | 78.67 | ▼-6.38 | ▼-7.5% |
| 24-11-08 | 85.05 | ▼-4.74 | ▼-5.28% |
| 24-11-07 | 89.79 | ▼-2.50 | ▼-2.71% |
| 24-11-06 | 92.28 | ▲1.29 | ▲1.42% |
| 24-11-05 | 91.00 | ▼-32.59 | ▼-26.37% |
| 24-11-04 | 123.58 | ▼-1.04 | ▼-0.83% |
| 24-11-01 | 124.62 | ▼-1.48 | ▼-1.17% |
| 24-10-31 | 126.10 | ▼-1.20 | ▼-0.94% |
| 24-10-30 | 127.30 | ▲0.52 | ▲0.41% |
| 24-10-29 | 126.78 | ▼-3.14 | ▼-2.42% |
| 24-10-28 | 129.92 | ▲0.94 | ▲0.73% |
| 24-10-25 | 128.98 | ▼-0.88 | ▼-0.68% |
| 24-10-24 | 129.86 | ▲0.88 | ▲0.68% |
| 24-10-23 | 128.99 | ▼-2.52 | ▼-1.92% |
| 24-10-22 | 131.51 | ▼-1.45 | ▼-1.09% |
| 24-10-21 | 132.96 | ▼-3.20 | ▼-2.35% |
| 24-10-18 | 136.16 | ▲0.64 | ▲0.47% |
| 24-10-17 | 135.52 | ▲0.22 | ▲0.16% |
| 24-10-16 | 135.30 | ▲1.57 | ▲1.17% |
| 24-10-15 | 133.73 | ▼-2.06 | ▼-1.52% |
| 24-10-14 | 135.79 | ▼-0.41 | ▼-0.3% |
| 24-10-11 | 136.20 | ▲1.30 | ▲0.96% |
| 24-10-10 | 134.90 | ▲1.41 | ▲1.06% |
| 24-10-09 | 133.49 | ▲3.88 | ▲2.99% |
| 24-10-08 | 129.62 | ▼-6.01 | ▼-4.43% |
| 24-10-07 | 135.63 | ▼-1.11 | ▼-0.81% |
| 24-10-04 | 136.74 | ▲2.51 | ▲1.87% |
| 24-10-03 | 134.23 | ▼-0.68 | ▼-0.5% |
| 24-10-02 | 134.91 | ▼-0.27 | ▼-0.2% |
| 24-10-01 | 135.18 | ▼-1.02 | ▼-0.75% |
| 24-09-30 | 136.20 | ▼-3.24 | ▼-2.32% |
| 24-09-27 | 139.44 | ▼-0.55 | ▼-0.39% |
| 24-09-26 | 139.99 | ▲10.08 | ▲7.76% |
| 24-09-25 | 129.91 | ▼-2.55 | ▼-1.93% |
| 24-09-24 | 132.46 | ▲4.91 | ▲3.85% |
| 24-09-23 | 127.55 | ▲0.62 | ▲0.49% |
| 24-09-20 | 126.93 | ▼-3.03 | ▼-2.33% |
| 24-09-19 | 129.96 | ▲3.56 | ▲2.82% |
| 24-09-18 | 126.40 | ▲0.62 | ▲0.49% |
| 24-09-17 | 125.78 | ▲2.02 | ▲1.63% |
| 24-09-16 | 123.76 | ▲0.45 | ▲0.36% |
| 24-09-13 | 123.31 | ▲3.55 | ▲2.96% |
| 24-09-12 | 119.76 | ▼-0.77 | ▼-0.64% |
| 24-09-11 | 120.53 | ▲1.41 | ▲1.18% |
| 24-09-10 | 119.12 | ▼-1.27 | ▼-1.05% |
| 24-09-09 | 120.39 | ▲0.26 | ▲0.22% |
| 24-09-06 | 120.13 | ▼-1.24 | ▼-1.02% |
| 24-09-05 | 121.37 | ▼-2.98 | ▼-2.4% |
| 24-09-04 | 124.35 | ▼-0.91 | ▼-0.73% |
| 24-09-03 | 125.26 | ▼-5.07 | ▼-3.89% |
| 24-08-30 | 130.33 | ▲0.43 | ▲0.33% |
| 24-08-29 | 129.90 | ▲1.07 | ▲0.83% |
| 24-08-28 | 128.83 | ▼-2.17 | ▼-1.66% |
| 24-08-27 | 131.00 | ▼-0.50 | ▼-0.38% |
| 24-08-26 | 131.50 | ▼-0.46 | ▼-0.35% |
| 24-08-23 | 131.96 | ▲2.79 | ▲2.16% |
| 24-08-22 | 129.17 | ▼-1.49 | ▼-1.14% |
| 24-08-21 | 130.66 | ▲2.17 | ▲1.69% |
| 24-08-20 | 128.49 | ▼-1.27 | ▼-0.98% |
| 24-08-19 | 129.76 | ▲0.79 | ▲0.61% |
| 24-08-16 | 128.96 | ▼-0.16 | ▼-0.12% |
| 24-08-15 | 129.13 | ▲3.80 | ▲3.03% |
| 24-08-14 | 125.33 | ▼-1.67 | ▼-1.31% |
| 24-08-13 | 127.00 | ▲1.72 | ▲1.37% |
| 24-08-12 | 125.28 | ▼-1.16 | ▼-0.92% |
| 24-08-09 | 126.44 | ▲0.05 | ▲0.04% |
| 24-08-08 | 126.39 | ▲1.35 | ▲1.08% |
| 24-08-07 | 125.04 | ▼-2.03 | ▼-1.6% |
| 24-08-06 | 127.07 | ▲1.11 | ▲0.88% |
| 24-08-05 | 125.96 | ▼-6.08 | ▼-4.6% |
| 24-08-02 | 132.04 | ▼-5.37 | ▼-3.91% |
| 24-08-01 | 137.41 | ▼-4.07 | ▼-2.88% |
| 24-07-31 | 141.48 | ▲1.87 | ▲1.34% |
| 24-07-30 | 139.61 | ▲0.48 | ▲0.35% |
| 24-07-29 | 139.13 | ▲0.25 | ▲0.18% |
| 24-07-26 | 138.88 | ▲1.91 | ▲1.39% |
| 24-07-25 | 136.98 | ▲0.81 | ▲0.59% |
| 24-07-24 | 136.17 | ▼-2.92 | ▼-2.1% |
| 24-07-23 | 139.09 | ▼-0.62 | ▼-0.44% |
| 24-07-22 | 139.71 | ▲0.99 | ▲0.71% |
| 24-07-19 | 138.72 | ▼-5.03 | ▼-3.5% |
| 24-07-18 | 143.75 | ▼-1.89 | ▼-1.3% |
| 24-07-17 | 145.64 | ▼-1.87 | ▼-1.27% |
| 24-07-16 | 147.51 | ▲4.89 | ▲3.43% |
| 24-07-15 | 142.62 | ▲0.38 | ▲0.27% |
| 24-07-12 | 142.24 | ▲2.97 | ▲2.13% |
| 24-07-11 | 139.27 | ▲4.68 | ▲3.48% |
| 24-07-10 | 134.59 | ▲3.26 | ▲2.48% |
| 24-07-09 | 131.34 | ▼-2.26 | ▼-1.69% |
| 24-07-08 | 133.59 | ▲1.08 | ▲0.82% |
| 24-07-05 | 132.51 | ▼-2.25 | ▼-1.67% |
| 24-07-03 | 134.76 | ▲1.94 | ▲1.46% |
| 24-07-02 | 132.83 | ▲1.19 | ▲0.9% |
| 24-07-01 | 131.63 | ▼-3.13 | ▼-2.32% |
| 24-06-28 | 134.76 | ▼-1.10 | ▼-0.81% |
| 24-06-27 | 135.86 | ▼-2.76 | ▼-1.99% |
| 24-06-26 | 138.61 | ▲4.26 | ▲3.17% |
| 24-06-25 | 134.35 | ▼-4.61 | ▼-3.32% |
| 24-06-24 | 138.96 | ▲1.40 | ▲1.02% |
| 24-06-21 | 137.56 | ▼-0.45 | ▼-0.33% |
| 24-06-20 | 138.01 | ▼-1.05 | ▼-0.76% |
| 24-06-18 | 139.06 | ▼-0.22 | ▼-0.16% |
| 24-06-17 | 139.28 | ▼-0.01 | ▼-0.01% |
| 24-06-14 | 139.29 | ▼-4.84 | ▼-3.36% |
| 24-06-13 | 144.13 | ▼-1.64 | ▼-1.13% |
| 24-06-12 | 145.77 | ▲0.62 | ▲0.43% |
| 24-06-11 | 145.15 | ▲0.31 | ▲0.21% |
| 24-06-10 | 144.84 | ▼-1.52 | ▼-1.04% |
| 24-06-07 | 146.36 | ▼-0.71 | ▼-0.48% |
| 24-06-06 | 147.07 | ▲0.09 | ▲0.06% |
| 24-06-05 | 146.98 | ▲1.92 | ▲1.32% |
| 24-06-04 | 145.06 | ▼-3.01 | ▼-2.03% |
| 24-06-03 | 148.07 | ▼-3.79 | ▼-2.5% |
| 24-05-31 | 151.86 | ▲0.64 | ▲0.42% |
| 24-05-30 | 151.22 | ▲2.99 | ▲2.02% |
| 24-05-29 | 148.23 | ▼-2.88 | ▼-1.91% |
| 24-05-28 | 151.11 | ▼-1.79 | ▼-1.17% |
| 24-05-24 | 152.91 | ▲1.21 | ▲0.8% |
| 24-05-23 | 151.70 | ▼-1.30 | ▼-0.85% |
| 24-05-22 | 152.99 | ▼-2.53 | ▼-1.63% |
| 24-05-21 | 155.52 | ▼-0.86 | ▼-0.55% |
| 24-05-20 | 156.38 | ▼-0.83 | ▼-0.53% |
| 24-05-17 | 157.21 | ▲1.40 | ▲0.9% |
| 24-05-16 | 155.81 | ▼-3.03 | ▼-1.91% |
| 24-05-15 | 158.84 | ▼-0.75 | ▼-0.47% |
| 24-05-14 | 159.59 | ▼-0.47 | ▼-0.29% |
| 24-05-13 | 160.06 | ▲3.14 | ▲2% |
| 24-05-10 | 156.92 | ▼-4.89 | ▼-3.02% |
| 24-05-09 | 161.81 | ▼-1.42 | ▼-0.87% |
| 24-05-08 | 163.23 | ▲0.50 | ▲0.31% |
| 24-05-07 | 162.73 | ▲3.82 | ▲2.4% |
| 24-05-06 | 158.91 | ▲1.87 | ▲1.19% |
| 24-05-03 | 157.04 | ▲1.80 | ▲1.16% |
| 24-05-01 | 155.24 | ▲1.61 | ▲1.05% |
| 24-04-30 | 153.63 | ▼-3.84 | ▼-2.44% |
| 24-04-29 | 157.46 | ▲2.80 | ▲1.81% |
| 24-04-26 | 154.66 | ▲0.73 | ▲0.47% |
| 24-04-25 | 153.93 | ▼-1.28 | ▼-0.82% |
| 24-04-24 | 155.21 | ▼-0.68 | ▼-0.44% |
| 24-04-23 | 155.89 | ▲1.13 | ▲0.73% |
| 24-04-22 | 154.76 | ▲0.32 | ▲0.21% |
| 24-04-19 | 154.44 | ▲0.06 | ▲0.04% |
| 24-04-18 | 154.38 | ▼-0.33 | ▼-0.21% |
| 24-04-17 | 154.71 | ▼-0.02 | ▼-0.01% |
| 24-04-16 | 154.73 | ▼-0.96 | ▼-0.62% |