[중국증시 주간 포인트] 미·중 관세조치 발효, 3월 CPI∙PPI∙3대 금융지표, 1Q 실적발표 시즌
무료
Coterra Energy : ( CTRA:US )
25.15USD ▼ -0.01 (-0.04%)
2025-04-14
최근 1년 일별 시세
(2025-04-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-14 | 25.15 | ▼-0.01 | ▼-0.04% |
| 25-04-11 | 25.16 | ▲0.46 | ▲1.86% |
| 25-04-10 | 24.70 | ▼-1.17 | ▼-4.52% |
| 25-04-09 | 25.87 | ▲1.27 | ▲5.16% |
| 25-04-08 | 24.60 | ▼-0.44 | ▼-1.76% |
| 25-04-07 | 25.04 | ▼-0.08 | ▼-0.32% |
| 25-04-04 | 25.12 | ▼-2.24 | ▼-8.19% |
| 25-04-03 | 27.36 | ▼-1.63 | ▼-5.62% |
| 25-04-02 | 28.99 | ▼-0.08 | ▼-0.28% |
| 25-04-01 | 29.07 | ▲0.17 | ▲0.59% |
| 25-03-31 | 28.90 | ▲0.27 | ▲0.94% |
| 25-03-28 | 28.63 | ▲0.11 | ▲0.39% |
| 25-03-27 | 28.52 | ▼-0.35 | ▼-1.21% |
| 25-03-26 | 28.87 | ▼-0.44 | ▼-1.5% |
| 25-03-25 | 29.31 | ▼-0.05 | ▼-0.17% |
| 25-03-24 | 29.36 | ▲0.64 | ▲2.23% |
| 25-03-21 | 28.72 | ▼-0.29 | ▼-1% |
| 25-03-20 | 29.01 | ▼-0.22 | ▼-0.75% |
| 25-03-19 | 29.23 | ▲0.46 | ▲1.6% |
| 25-03-18 | 28.77 | ▲0.61 | ▲2.17% |
| 25-03-17 | 28.16 | ▲0.53 | ▲1.92% |
| 25-03-14 | 27.63 | ▲0.91 | ▲3.41% |
| 25-03-13 | 26.72 | ▼-0.51 | ▼-1.87% |
| 25-03-12 | 27.23 | ▲0.35 | ▲1.3% |
| 25-03-11 | 26.88 | ▲0.13 | ▲0.49% |
| 25-03-10 | 26.75 | ▲0.66 | ▲2.53% |
| 25-03-07 | 26.09 | ▲0.58 | ▲2.27% |
| 25-03-06 | 25.51 | ▼-0.59 | ▼-2.26% |
| 25-03-05 | 26.10 | ▼-0.37 | ▼-1.4% |
| 25-03-04 | 26.47 | ▲0.19 | ▲0.72% |
| 25-03-03 | 26.28 | ▼-0.71 | ▼-2.63% |
| 25-02-28 | 26.99 | ▲0.59 | ▲2.23% |
| 25-02-27 | 26.40 | ▼-0.47 | ▼-1.75% |
| 25-02-26 | 26.87 | ▼-0.51 | ▼-1.86% |
| 25-02-25 | 27.38 | ▼-0.60 | ▼-2.14% |
| 25-02-24 | 27.98 | ▼-0.80 | ▼-2.78% |
| 25-02-21 | 28.78 | -0.00 | -0% |
| 25-02-20 | 28.78 | ▲0.09 | ▲0.31% |
| 25-02-19 | 28.69 | ▲0.80 | ▲2.87% |
| 25-02-18 | 27.89 | ▲0.37 | ▲1.34% |
| 25-02-14 | 27.52 | ▼-0.07 | ▼-0.25% |
| 25-02-13 | 27.59 | ▲0.03 | ▲0.11% |
| 25-02-12 | 27.56 | ▼-0.98 | ▼-3.43% |
| 25-02-11 | 28.54 | ▲0.07 | ▲0.25% |
| 25-02-10 | 28.47 | ▲1.09 | ▲3.98% |
| 25-02-07 | 27.38 | ▼-0.01 | ▼-0.04% |
| 25-02-06 | 27.39 | ▼-0.73 | ▼-2.6% |
| 25-02-05 | 28.12 | ▲0.09 | ▲0.32% |
| 25-02-04 | 28.03 | ▼-0.01 | ▼-0.04% |
| 25-02-03 | 28.04 | ▲0.32 | ▲1.15% |
| 25-01-31 | 27.72 | ▼-0.67 | ▼-2.36% |
| 25-01-30 | 28.39 | ▲0.15 | ▲0.53% |
| 25-01-29 | 28.24 | ▲0.34 | ▲1.22% |
| 25-01-28 | 27.90 | ▲0.07 | ▲0.25% |
| 25-01-27 | 27.83 | ▼-1.19 | ▼-4.1% |
| 25-01-24 | 29.02 | ▼-0.21 | ▼-0.72% |
| 25-01-23 | 29.23 | ▲0.05 | ▲0.17% |
| 25-01-22 | 29.18 | ▲0.03 | ▲0.1% |
| 25-01-21 | 29.15 | ▼-0.32 | ▼-1.09% |
| 25-01-17 | 29.47 | ▼-0.36 | ▼-1.21% |
| 25-01-16 | 29.83 | ▲0.77 | ▲2.65% |
| 25-01-15 | 29.06 | ▲0.20 | ▲0.69% |
| 25-01-14 | 28.86 | ▲0.25 | ▲0.87% |
| 25-01-13 | 28.61 | ▲0.84 | ▲3.02% |
| 25-01-10 | 27.77 | ▲0.62 | ▲2.28% |
| 25-01-08 | 27.15 | ▲0.79 | ▲3% |
| 25-01-07 | 26.36 | ▲0.12 | ▲0.46% |
| 25-01-06 | 26.24 | -0.00 | -0% |
| 25-01-03 | 26.24 | ▲0.10 | ▲0.38% |
| 25-01-02 | 26.14 | ▲0.60 | ▲2.35% |
| 24-12-31 | 25.54 | ▲0.02 | ▲0.08% |
| 24-12-30 | 25.52 | ▲0.88 | ▲3.57% |
| 24-12-27 | 24.64 | ▲0.06 | ▲0.24% |
| 24-12-26 | 24.58 | ▼-0.15 | ▼-0.61% |
| 24-12-24 | 24.73 | ▲0.67 | ▲2.78% |
| 24-12-23 | 24.06 | ▲0.38 | ▲1.6% |
| 24-12-20 | 23.68 | ▲0.01 | ▲0.04% |
| 24-12-19 | 23.67 | ▼-0.07 | ▼-0.29% |
| 24-12-18 | 23.74 | ▼-0.78 | ▼-3.18% |
| 24-12-17 | 24.52 | ▼-0.21 | ▼-0.85% |
| 24-12-16 | 24.73 | ▼-0.60 | ▼-2.37% |
| 24-12-13 | 25.33 | ▼-0.33 | ▼-1.29% |
| 24-12-12 | 25.66 | ▲0.31 | ▲1.22% |
| 24-12-11 | 25.35 | ▲0.54 | ▲2.18% |
| 24-12-10 | 24.81 | ▼-0.05 | ▼-0.2% |
| 24-12-09 | 24.86 | ▼-0.07 | ▼-0.28% |
| 24-12-06 | 24.93 | ▼-0.73 | ▼-2.84% |
| 24-12-05 | 25.66 | ▲0.03 | ▲0.12% |
| 24-12-04 | 25.63 | ▼-0.54 | ▼-2.06% |
| 24-12-03 | 26.17 | ▲0.08 | ▲0.31% |
| 24-12-02 | 26.09 | ▼-0.63 | ▼-2.36% |
| 24-11-29 | 26.72 | ▲0.04 | ▲0.15% |
| 24-11-27 | 26.68 | ▼-0.10 | ▼-0.37% |
| 24-11-26 | 26.78 | ▼-0.21 | ▼-0.78% |
| 24-11-25 | 26.99 | ▼-0.64 | ▼-2.32% |
| 24-11-22 | 27.63 | ▲0.19 | ▲0.69% |
| 24-11-21 | 27.44 | ▲0.61 | ▲2.27% |
| 24-11-20 | 26.83 | ▲0.54 | ▲2.05% |
| 24-11-19 | 26.29 | ▲0.17 | ▲0.65% |
| 24-11-18 | 26.12 | ▲0.54 | ▲2.11% |
| 24-11-15 | 25.58 | ▲0.15 | ▲0.59% |
| 24-11-14 | 25.43 | ▼-0.18 | ▼-0.7% |
| 24-11-13 | 25.61 | ▲0.40 | ▲1.59% |
| 24-11-12 | 25.21 | ▼-0.20 | ▼-0.79% |
| 24-11-11 | 25.41 | ▲0.83 | ▲3.38% |
| 24-11-08 | 24.58 | ▲0.17 | ▲0.7% |
| 24-11-07 | 24.41 | ▼-0.14 | ▼-0.57% |
| 24-11-06 | 24.55 | ▲1.23 | ▲5.27% |
| 24-11-05 | 23.32 | ▲0.25 | ▲1.08% |
| 24-11-04 | 23.07 | ▲0.36 | ▲1.59% |
| 24-11-01 | 22.71 | ▼-1.21 | ▼-5.06% |
| 24-10-31 | 23.92 | ▼-0.21 | ▼-0.87% |
| 24-10-30 | 24.13 | ▲0.32 | ▲1.34% |
| 24-10-29 | 23.81 | ▲0.05 | ▲0.21% |
| 24-10-28 | 23.76 | ▼-0.09 | ▼-0.38% |
| 24-10-25 | 23.85 | ▼-0.14 | ▼-0.58% |
| 24-10-24 | 23.99 | ▲0.31 | ▲1.31% |
| 24-10-23 | 23.68 | ▲0.16 | ▲0.68% |
| 24-10-22 | 23.52 | ▼-0.28 | ▼-1.18% |
| 24-10-21 | 23.80 | ▲0.02 | ▲0.08% |
| 24-10-18 | 23.78 | ▼-0.29 | ▼-1.2% |
| 24-10-17 | 24.07 | ▲0.33 | ▲1.39% |
| 24-10-16 | 23.74 | ▼-0.35 | ▼-1.45% |
| 24-10-15 | 24.09 | ▼-0.32 | ▼-1.31% |
| 24-10-14 | 24.41 | ▼-0.48 | ▼-1.93% |
| 24-10-11 | 24.89 | ▲0.38 | ▲1.55% |
| 24-10-10 | 24.51 | ▲0.15 | ▲0.62% |
| 24-10-09 | 24.36 | ▼-0.07 | ▼-0.29% |
| 24-10-08 | 24.43 | ▼-0.23 | ▼-0.93% |
| 24-10-07 | 24.66 | ▼-0.21 | ▼-0.84% |
| 24-10-04 | 24.87 | ▲0.15 | ▲0.61% |
| 24-10-03 | 24.72 | ▲0.24 | ▲0.98% |
| 24-10-02 | 24.48 | ▲0.33 | ▲1.37% |
| 24-10-01 | 24.15 | ▲0.20 | ▲0.84% |
| 24-09-30 | 23.95 | ▲0.21 | ▲0.88% |
| 24-09-27 | 23.74 | ▲0.68 | ▲2.95% |
| 24-09-26 | 23.06 | ▼-0.21 | ▼-0.9% |
| 24-09-25 | 23.27 | ▼-0.49 | ▼-2.06% |
| 24-09-24 | 23.76 | ▼-0.22 | ▼-0.92% |
| 24-09-23 | 23.98 | ▲0.32 | ▲1.35% |
| 24-09-20 | 23.66 | ▲0.09 | ▲0.38% |
| 24-09-19 | 23.57 | ▲0.34 | ▲1.46% |
| 24-09-18 | 23.23 | ▲0.22 | ▲0.96% |
| 24-09-17 | 23.01 | ▲0.09 | ▲0.39% |
| 24-09-16 | 22.92 | ▲0.14 | ▲0.61% |
| 24-09-13 | 22.78 | -0.00 | -0% |
| 24-09-12 | 22.78 | ▼-0.07 | ▼-0.31% |
| 24-09-11 | 22.85 | ▲0.23 | ▲1.02% |
| 24-09-10 | 22.62 | ▼-0.18 | ▼-0.79% |
| 24-09-09 | 22.80 | ▼-0.12 | ▼-0.52% |
| 24-09-06 | 22.92 | ▼-0.57 | ▼-2.43% |
| 24-09-05 | 23.49 | ▲0.01 | ▲0.04% |
| 24-09-04 | 23.48 | ▼-0.44 | ▼-1.84% |
| 24-09-03 | 23.92 | ▼-0.41 | ▼-1.69% |
| 24-08-30 | 24.33 | ▼-0.10 | ▼-0.41% |
| 24-08-29 | 24.43 | ▲0.38 | ▲1.58% |
| 24-08-28 | 24.05 | ▼-0.16 | ▼-0.66% |
| 24-08-27 | 24.21 | ▲0.01 | ▲0.04% |
| 24-08-26 | 24.20 | ▲0.04 | ▲0.17% |
| 24-08-23 | 24.16 | ▲0.30 | ▲1.26% |
| 24-08-22 | 23.86 | ▼-0.07 | ▼-0.29% |
| 24-08-21 | 23.93 | ▼-0.13 | ▼-0.54% |
| 24-08-20 | 24.06 | ▼-0.44 | ▼-1.8% |
| 24-08-19 | 24.50 | ▲0.47 | ▲1.96% |
| 24-08-16 | 24.03 | ▼-0.16 | ▼-0.66% |
| 24-08-15 | 24.19 | ▲0.25 | ▲1.04% |
| 24-08-14 | 23.94 | -0.00 | -0% |
| 24-08-13 | 23.94 | ▼-0.40 | ▼-1.64% |
| 24-08-12 | 24.34 | ▲0.24 | ▲1% |
| 24-08-09 | 24.10 | ▲0.11 | ▲0.46% |
| 24-08-08 | 23.99 | ▲0.56 | ▲2.39% |
| 24-08-07 | 23.43 | ▼-0.08 | ▼-0.34% |
| 24-08-06 | 23.51 | ▲0.26 | ▲1.12% |
| 24-08-05 | 23.25 | ▼-0.86 | ▼-3.57% |
| 24-08-02 | 24.11 | ▼-1.29 | ▼-5.08% |
| 24-08-01 | 25.40 | ▼-0.40 | ▼-1.55% |
| 24-07-31 | 25.80 | ▲0.10 | ▲0.39% |
| 24-07-30 | 25.70 | ▼-0.01 | ▼-0.04% |
| 24-07-29 | 25.71 | ▼-0.07 | ▼-0.27% |
| 24-07-26 | 25.78 | ▲0.06 | ▲0.23% |
| 24-07-25 | 25.72 | ▼-0.07 | ▼-0.27% |
| 24-07-24 | 25.79 | ▼-0.34 | ▼-1.3% |
| 24-07-23 | 26.13 | ▼-0.59 | ▼-2.21% |
| 24-07-22 | 26.72 | ▼-0.08 | ▼-0.3% |
| 24-07-19 | 26.80 | ▼-0.31 | ▼-1.14% |
| 24-07-18 | 27.11 | ▲0.10 | ▲0.37% |
| 24-07-17 | 27.01 | ▼-0.36 | ▼-1.32% |
| 24-07-16 | 27.37 | ▲0.12 | ▲0.44% |
| 24-07-15 | 27.25 | ▲0.15 | ▲0.55% |
| 24-07-12 | 27.10 | ▲0.11 | ▲0.41% |
| 24-07-11 | 26.99 | ▲0.36 | ▲1.35% |
| 24-07-10 | 26.63 | ▲0.15 | ▲0.57% |
| 24-07-09 | 26.48 | ▼-0.09 | ▼-0.34% |
| 24-07-08 | 26.57 | ▲0.34 | ▲1.3% |
| 24-07-05 | 26.23 | ▼-0.66 | ▼-2.45% |
| 24-07-03 | 26.89 | ▲0.11 | ▲0.41% |
| 24-07-02 | 26.78 | ▲0.24 | ▲0.9% |
| 24-07-01 | 26.54 | ▼-0.13 | ▼-0.49% |
| 24-06-28 | 26.67 | ▼-0.18 | ▼-0.67% |
| 24-06-27 | 26.85 | ▼-0.30 | ▼-1.1% |
| 24-06-26 | 27.15 | ▼-0.50 | ▼-1.81% |
| 24-06-25 | 27.65 | -0.00 | -0% |
| 24-06-24 | 27.65 | ▲1.03 | ▲3.87% |
| 24-06-21 | 26.62 | ▼-0.27 | ▼-1% |
| 24-06-20 | 26.89 | ▲0.21 | ▲0.79% |
| 24-06-18 | 26.68 | ▲0.01 | ▲0.04% |
| 24-06-17 | 26.67 | ▼-0.06 | ▼-0.22% |
| 24-06-14 | 26.73 | ▼-0.41 | ▼-1.51% |
| 24-06-13 | 27.14 | ▼-0.71 | ▼-2.55% |
| 24-06-12 | 27.85 | ▼-0.44 | ▼-1.56% |
| 24-06-11 | 28.29 | ▲0.17 | ▲0.6% |
| 24-06-10 | 28.12 | ▲0.54 | ▲1.96% |
| 24-06-07 | 27.58 | ▼-0.08 | ▼-0.29% |
| 24-06-06 | 27.66 | ▲0.10 | ▲0.36% |
| 24-06-05 | 27.56 | ▲0.08 | ▲0.29% |
| 24-06-04 | 27.48 | ▼-0.25 | ▼-0.9% |
| 24-06-03 | 27.73 | ▼-0.79 | ▼-2.77% |
| 24-05-31 | 28.52 | ▲0.76 | ▲2.74% |
| 24-05-30 | 27.76 | ▲0.31 | ▲1.13% |
| 24-05-29 | 27.45 | ▼-0.11 | ▼-0.4% |
| 24-05-28 | 27.56 | ▲0.43 | ▲1.58% |
| 24-05-24 | 27.13 | ▲0.06 | ▲0.22% |
| 24-05-23 | 27.07 | ▼-0.42 | ▼-1.53% |
| 24-05-22 | 27.49 | ▼-0.35 | ▼-1.26% |
| 24-05-21 | 27.84 | ▼-0.59 | ▼-2.08% |
| 24-05-20 | 28.43 | ▲0.24 | ▲0.85% |
| 24-05-17 | 28.19 | ▲0.18 | ▲0.64% |
| 24-05-16 | 28.01 | ▲0.20 | ▲0.72% |
| 24-05-15 | 27.81 | ▼-0.35 | ▼-1.24% |
| 24-05-14 | 28.16 | ▲0.19 | ▲0.68% |
| 24-05-13 | 27.97 | ▼-0.11 | ▼-0.39% |
| 24-05-10 | 28.08 | ▼-0.41 | ▼-1.44% |
| 24-05-09 | 28.49 | ▲0.42 | ▲1.5% |
| 24-05-08 | 28.07 | ▼-0.01 | ▼-0.04% |
| 24-05-07 | 28.08 | ▼-0.27 | ▼-0.95% |
| 24-05-06 | 28.35 | ▲0.16 | ▲0.57% |
| 24-05-03 | 28.19 | ▲1.03 | ▲3.79% |
| 24-05-02 | 27.16 | ▲0.25 | ▲0.93% |
| 24-05-01 | 26.91 | ▼-0.45 | ▼-1.64% |
| 24-04-30 | 27.36 | ▼-1.03 | ▼-3.63% |
| 24-04-29 | 28.39 | ▲0.10 | ▲0.35% |
| 24-04-26 | 28.29 | ▼-0.14 | ▼-0.49% |
| 24-04-25 | 28.43 | ▼-0.03 | ▼-0.11% |
| 24-04-24 | 28.46 | ▲0.33 | ▲1.17% |
| 24-04-23 | 28.13 | ▲0.19 | ▲0.68% |
| 24-04-22 | 27.94 | ▲0.19 | ▲0.68% |
| 24-04-19 | 27.75 | ▲0.53 | ▲1.95% |
| 24-04-18 | 27.22 | -0.00 | -0% |
| 24-04-17 | 27.22 | ▲0.03 | ▲0.11% |
| 24-04-16 | 27.19 | -0.00 | -0% |