[중국증시 주간 포인트] 美 트럼프 '상호관세', 공식∙차이신 PMI, 창립 15주년 '샤오미'
무료
Corteva Inc : ( CTVA:US )
60.45USD ▲ 1.17 (1.97%)
2025-04-14
최근 1년 일별 시세
(2025-04-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-14 | 60.45 | ▲1.17 | ▲1.97% |
| 25-04-11 | 59.28 | ▲1.34 | ▲2.31% |
| 25-04-10 | 57.94 | ▼-0.62 | ▼-1.06% |
| 25-04-09 | 58.56 | ▲3.04 | ▲5.48% |
| 25-04-08 | 55.52 | ▼-0.05 | ▼-0.09% |
| 25-04-07 | 55.57 | ▼-0.22 | ▼-0.39% |
| 25-04-04 | 55.79 | ▼-5.51 | ▼-8.99% |
| 25-04-03 | 61.30 | ▼-2.70 | ▼-4.22% |
| 25-04-02 | 64.00 | ▲0.45 | ▲0.71% |
| 25-04-01 | 63.55 | ▲0.62 | ▲0.99% |
| 25-03-31 | 62.93 | ▲1.87 | ▲3.06% |
| 25-03-28 | 61.06 | ▼-1.38 | ▼-2.21% |
| 25-03-27 | 62.44 | ▼-0.26 | ▼-0.41% |
| 25-03-26 | 62.70 | ▲0.85 | ▲1.37% |
| 25-03-25 | 61.85 | ▼-0.22 | ▼-0.35% |
| 25-03-24 | 62.07 | ▲0.35 | ▲0.57% |
| 25-03-21 | 61.72 | ▼-0.11 | ▼-0.18% |
| 25-03-20 | 61.83 | ▼-0.63 | ▼-1.01% |
| 25-03-19 | 62.46 | ▲0.88 | ▲1.43% |
| 25-03-18 | 61.58 | -0.00 | -0% |
| 25-03-17 | 61.58 | ▲1.76 | ▲2.94% |
| 25-03-14 | 59.82 | ▲1.23 | ▲2.1% |
| 25-03-13 | 58.59 | ▼-0.41 | ▼-0.69% |
| 25-03-12 | 59.00 | ▼-0.97 | ▼-1.62% |
| 25-03-11 | 59.97 | ▼-0.27 | ▼-0.45% |
| 25-03-10 | 60.24 | ▼-0.32 | ▼-0.53% |
| 25-03-07 | 60.56 | ▼-0.30 | ▼-0.49% |
| 25-03-06 | 60.86 | ▼-0.30 | ▼-0.49% |
| 25-03-05 | 61.16 | ▲1.36 | ▲2.27% |
| 25-03-04 | 59.80 | ▼-0.60 | ▼-0.99% |
| 25-03-03 | 60.40 | ▼-2.58 | ▼-4.1% |
| 25-02-28 | 62.98 | ▲0.16 | ▲0.25% |
| 25-02-27 | 62.82 | ▲0.02 | ▲0.03% |
| 25-02-26 | 62.80 | ▼-0.18 | ▼-0.29% |
| 25-02-25 | 62.98 | ▲0.37 | ▲0.59% |
| 25-02-24 | 62.61 | ▼-0.15 | ▼-0.24% |
| 25-02-21 | 62.76 | ▼-1.07 | ▼-1.68% |
| 25-02-20 | 63.83 | ▲0.19 | ▲0.3% |
| 25-02-19 | 63.64 | ▼-0.82 | ▼-1.27% |
| 25-02-18 | 64.46 | ▲0.50 | ▲0.78% |
| 25-02-14 | 63.96 | ▲1.10 | ▲1.75% |
| 25-02-13 | 62.86 | ▲0.80 | ▲1.29% |
| 25-02-12 | 62.06 | ▼-0.91 | ▼-1.45% |
| 25-02-11 | 62.97 | ▲0.76 | ▲1.22% |
| 25-02-10 | 62.21 | ▼-0.13 | ▼-0.21% |
| 25-02-07 | 62.34 | ▼-0.02 | ▼-0.03% |
| 25-02-06 | 62.36 | ▼-1.46 | ▼-2.29% |
| 25-02-05 | 63.82 | ▼-1.88 | ▼-2.86% |
| 25-02-04 | 65.70 | ▲1.09 | ▲1.69% |
| 25-02-03 | 64.61 | ▼-0.66 | ▼-1.01% |
| 25-01-31 | 65.27 | ▼-0.88 | ▼-1.33% |
| 25-01-30 | 66.15 | ▲1.15 | ▲1.77% |
| 25-01-29 | 65.00 | ▲0.72 | ▲1.12% |
| 25-01-28 | 64.28 | ▼-0.19 | ▼-0.29% |
| 25-01-27 | 64.47 | ▲0.51 | ▲0.8% |
| 25-01-24 | 63.96 | ▼-0.23 | ▼-0.36% |
| 25-01-23 | 64.19 | ▲1.68 | ▲2.69% |
| 25-01-22 | 62.51 | ▼-0.61 | ▼-0.97% |
| 25-01-21 | 63.12 | ▲0.80 | ▲1.28% |
| 25-01-17 | 62.32 | ▲0.69 | ▲1.12% |
| 25-01-16 | 61.63 | ▲0.71 | ▲1.17% |
| 25-01-15 | 60.92 | ▲0.03 | ▲0.05% |
| 25-01-14 | 60.89 | ▲0.96 | ▲1.6% |
| 25-01-13 | 59.93 | ▲2.84 | ▲4.97% |
| 25-01-10 | 57.09 | ▼-0.06 | ▼-0.1% |
| 25-01-08 | 57.15 | ▲0.12 | ▲0.21% |
| 25-01-07 | 57.03 | ▲0.09 | ▲0.16% |
| 25-01-06 | 56.94 | ▲1.00 | ▲1.79% |
| 25-01-03 | 55.94 | ▼-0.40 | ▼-0.71% |
| 25-01-02 | 56.34 | ▼-0.62 | ▼-1.09% |
| 24-12-31 | 56.96 | ▲0.40 | ▲0.71% |
| 24-12-30 | 56.56 | ▼-0.68 | ▼-1.19% |
| 24-12-27 | 57.24 | ▼-0.19 | ▼-0.33% |
| 24-12-26 | 57.43 | ▼-0.05 | ▼-0.09% |
| 24-12-24 | 57.48 | ▲0.56 | ▲0.98% |
| 24-12-23 | 56.92 | ▼-0.56 | ▼-0.97% |
| 24-12-20 | 57.48 | ▲1.32 | ▲2.35% |
| 24-12-19 | 56.16 | ▼-0.25 | ▼-0.44% |
| 24-12-18 | 56.41 | ▼-2.16 | ▼-3.69% |
| 24-12-17 | 58.57 | ▼-0.38 | ▼-0.64% |
| 24-12-16 | 58.95 | ▼-0.54 | ▼-0.91% |
| 24-12-13 | 59.49 | ▲0.19 | ▲0.32% |
| 24-12-12 | 59.30 | ▼-0.48 | ▼-0.8% |
| 24-12-11 | 59.78 | ▲0.36 | ▲0.61% |
| 24-12-10 | 59.42 | ▼-0.32 | ▼-0.54% |
| 24-12-09 | 59.74 | ▲0.25 | ▲0.42% |
| 24-12-06 | 59.49 | ▼-1.29 | ▼-2.12% |
| 24-12-05 | 60.78 | ▼-0.39 | ▼-0.64% |
| 24-12-04 | 61.17 | ▼-0.83 | ▼-1.34% |
| 24-12-03 | 62.00 | ▼-0.23 | ▼-0.37% |
| 24-12-02 | 62.23 | ▼-0.01 | ▼-0.02% |
| 24-11-29 | 62.24 | ▼-0.26 | ▼-0.42% |
| 24-11-27 | 62.50 | ▼-0.75 | ▼-1.19% |
| 24-11-26 | 63.25 | ▼-0.88 | ▼-1.37% |
| 24-11-25 | 64.13 | ▲2.90 | ▲4.74% |
| 24-11-22 | 61.23 | ▲0.47 | ▲0.77% |
| 24-11-21 | 60.76 | ▲2.00 | ▲3.4% |
| 24-11-20 | 58.76 | ▲0.52 | ▲0.89% |
| 24-11-19 | 58.24 | ▲1.25 | ▲2.19% |
| 24-11-18 | 56.99 | ▲1.78 | ▲3.22% |
| 24-11-15 | 55.21 | ▼-2.20 | ▼-3.83% |
| 24-11-14 | 57.41 | ▼-0.25 | ▼-0.43% |
| 24-11-13 | 57.66 | ▲0.53 | ▲0.93% |
| 24-11-12 | 57.13 | ▼-1.39 | ▼-2.38% |
| 24-11-11 | 58.52 | ▲0.19 | ▲0.33% |
| 24-11-08 | 58.33 | ▼-0.31 | ▼-0.53% |
| 24-11-07 | 58.64 | ▼-3.10 | ▼-5.02% |
| 24-11-06 | 61.74 | ▼-0.01 | ▼-0.02% |
| 24-11-05 | 61.75 | ▲0.54 | ▲0.88% |
| 24-11-04 | 61.21 | ▲0.35 | ▲0.58% |
| 24-11-01 | 60.86 | ▼-0.06 | ▼-0.1% |
| 24-10-31 | 60.92 | ▼-0.65 | ▼-1.06% |
| 24-10-30 | 61.57 | ▲0.78 | ▲1.28% |
| 24-10-29 | 60.79 | ▼-0.34 | ▼-0.56% |
| 24-10-28 | 61.13 | ▲0.78 | ▲1.29% |
| 24-10-25 | 60.35 | ▼-0.43 | ▼-0.71% |
| 24-10-24 | 60.78 | ▼-0.01 | ▼-0.02% |
| 24-10-23 | 60.79 | ▲1.67 | ▲2.82% |
| 24-10-22 | 59.12 | ▼-0.13 | ▼-0.22% |
| 24-10-21 | 59.25 | ▼-0.16 | ▼-0.27% |
| 24-10-18 | 59.41 | ▲0.46 | ▲0.78% |
| 24-10-17 | 58.95 | -0.00 | -0% |
| 24-10-16 | 58.95 | ▲1.65 | ▲2.88% |
| 24-10-15 | 57.30 | ▼-0.46 | ▼-0.8% |
| 24-10-14 | 57.76 | ▲0.92 | ▲1.62% |
| 24-10-11 | 56.84 | ▲0.29 | ▲0.51% |
| 24-10-10 | 56.55 | ▲0.05 | ▲0.09% |
| 24-10-09 | 56.50 | ▼-0.39 | ▼-0.69% |
| 24-10-08 | 56.89 | ▼-0.57 | ▼-0.99% |
| 24-10-07 | 57.46 | ▼-0.87 | ▼-1.49% |
| 24-10-04 | 58.33 | ▲0.24 | ▲0.41% |
| 24-10-03 | 58.09 | ▼-0.55 | ▼-0.94% |
| 24-10-02 | 58.64 | ▲0.65 | ▲1.12% |
| 24-10-01 | 57.99 | ▼-0.80 | ▼-1.36% |
| 24-09-30 | 58.79 | ▲0.21 | ▲0.36% |
| 24-09-27 | 58.58 | ▲0.56 | ▲0.97% |
| 24-09-26 | 58.02 | ▲0.87 | ▲1.52% |
| 24-09-25 | 57.15 | ▼-0.70 | ▼-1.21% |
| 24-09-24 | 57.85 | ▼-0.15 | ▼-0.26% |
| 24-09-23 | 58.00 | ▲0.42 | ▲0.73% |
| 24-09-20 | 57.58 | ▼-1.02 | ▼-1.74% |
| 24-09-19 | 58.60 | ▲1.16 | ▲2.02% |
| 24-09-18 | 57.44 | ▲0.40 | ▲0.7% |
| 24-09-17 | 57.04 | ▲0.77 | ▲1.37% |
| 24-09-16 | 56.27 | ▼-0.36 | ▼-0.64% |
| 24-09-13 | 56.63 | ▲0.93 | ▲1.67% |
| 24-09-12 | 55.70 | ▲0.55 | ▲1% |
| 24-09-11 | 55.15 | ▼-0.23 | ▼-0.42% |
| 24-09-10 | 55.38 | ▼-0.42 | ▼-0.75% |
| 24-09-09 | 55.80 | ▲0.47 | ▲0.85% |
| 24-09-06 | 55.33 | ▲0.22 | ▲0.4% |
| 24-09-05 | 55.11 | ▼-0.39 | ▼-0.7% |
| 24-09-04 | 55.50 | ▼-0.07 | ▼-0.13% |
| 24-09-03 | 55.57 | ▼-1.73 | ▼-3.02% |
| 24-08-30 | 57.30 | ▲0.30 | ▲0.53% |
| 24-08-29 | 57.00 | ▲1.00 | ▲1.79% |
| 24-08-28 | 56.00 | ▲0.44 | ▲0.79% |
| 24-08-27 | 55.56 | ▼-0.09 | ▼-0.16% |
| 24-08-26 | 55.65 | ▲0.07 | ▲0.13% |
| 24-08-23 | 55.58 | ▲1.03 | ▲1.89% |
| 24-08-22 | 54.55 | ▲0.27 | ▲0.5% |
| 24-08-21 | 54.28 | ▲0.68 | ▲1.27% |
| 24-08-20 | 53.60 | ▼-0.71 | ▼-1.31% |
| 24-08-19 | 54.31 | ▲0.51 | ▲0.95% |
| 24-08-16 | 53.80 | ▲1.04 | ▲1.97% |
| 24-08-15 | 52.76 | ▲0.77 | ▲1.48% |
| 24-08-14 | 51.99 | ▲0.26 | ▲0.5% |
| 24-08-13 | 51.73 | ▲0.51 | ▲1% |
| 24-08-12 | 51.22 | ▼-0.34 | ▼-0.66% |
| 24-08-09 | 51.56 | ▲0.01 | ▲0.02% |
| 24-08-08 | 51.55 | ▲0.77 | ▲1.52% |
| 24-08-07 | 50.78 | ▼-0.40 | ▼-0.78% |
| 24-08-06 | 51.18 | ▼-0.13 | ▼-0.25% |
| 24-08-05 | 51.31 | ▼-0.27 | ▼-0.52% |
| 24-08-02 | 51.58 | ▼-1.42 | ▼-2.68% |
| 24-08-01 | 53.00 | ▼-3.10 | ▼-5.53% |
| 24-07-31 | 56.10 | ▲0.57 | ▲1.03% |
| 24-07-30 | 55.53 | ▲0.07 | ▲0.13% |
| 24-07-29 | 55.46 | ▲0.07 | ▲0.13% |
| 24-07-26 | 55.39 | ▲0.11 | ▲0.2% |
| 24-07-25 | 55.28 | ▲1.46 | ▲2.71% |
| 24-07-24 | 53.82 | ▼-0.57 | ▼-1.05% |
| 24-07-23 | 54.39 | ▼-0.38 | ▼-0.69% |
| 24-07-22 | 54.77 | ▼-0.01 | ▼-0.02% |
| 24-07-19 | 54.78 | ▼-0.42 | ▼-0.76% |
| 24-07-18 | 55.20 | ▼-0.34 | ▼-0.61% |
| 24-07-17 | 55.54 | ▲1.34 | ▲2.47% |
| 24-07-16 | 54.20 | ▲1.30 | ▲2.46% |
| 24-07-15 | 52.90 | ▼-0.20 | ▼-0.38% |
| 24-07-12 | 53.10 | ▲0.83 | ▲1.59% |
| 24-07-11 | 52.27 | ▲1.25 | ▲2.45% |
| 24-07-10 | 51.02 | ▲0.30 | ▲0.59% |
| 24-07-09 | 50.72 | ▼-1.00 | ▼-1.93% |
| 24-07-08 | 51.72 | ▼-0.72 | ▼-1.37% |
| 24-07-05 | 52.44 | ▼-0.04 | ▼-0.08% |
| 24-07-03 | 52.48 | ▼-0.29 | ▼-0.55% |
| 24-07-02 | 52.77 | ▼-0.30 | ▼-0.57% |
| 24-07-01 | 53.07 | ▼-0.87 | ▼-1.61% |
| 24-06-28 | 53.94 | ▲0.29 | ▲0.54% |
| 24-06-27 | 53.65 | ▲0.01 | ▲0.02% |
| 24-06-26 | 53.64 | ▲0.60 | ▲1.13% |
| 24-06-25 | 53.04 | ▲0.13 | ▲0.25% |
| 24-06-24 | 52.91 | ▼-0.01 | ▼-0.02% |
| 24-06-21 | 52.92 | ▲0.55 | ▲1.05% |
| 24-06-20 | 52.37 | ▲0.48 | ▲0.93% |
| 24-06-18 | 51.89 | ▼-0.15 | ▼-0.29% |
| 24-06-17 | 52.04 | ▲0.86 | ▲1.68% |
| 24-06-14 | 51.18 | ▼-0.40 | ▼-0.78% |
| 24-06-13 | 51.58 | ▼-0.36 | ▼-0.69% |
| 24-06-12 | 51.94 | ▲0.30 | ▲0.58% |
| 24-06-11 | 51.64 | ▼-0.07 | ▼-0.14% |
| 24-06-10 | 51.71 | ▼-1.19 | ▼-2.25% |
| 24-06-07 | 52.90 | ▼-2.02 | ▼-3.68% |
| 24-06-06 | 54.92 | ▲0.86 | ▲1.59% |
| 24-06-05 | 54.06 | ▲0.36 | ▲0.67% |
| 24-06-04 | 53.70 | ▼-1.87 | ▼-3.37% |
| 24-06-03 | 55.57 | ▼-0.37 | ▼-0.66% |
| 24-05-31 | 55.94 | ▲0.70 | ▲1.27% |
| 24-05-30 | 55.24 | ▲0.97 | ▲1.79% |
| 24-05-29 | 54.27 | ▼-1.39 | ▼-2.5% |
| 24-05-28 | 55.66 | ▲0.15 | ▲0.27% |
| 24-05-24 | 55.51 | ▼-0.06 | ▼-0.11% |
| 24-05-23 | 55.57 | ▼-1.41 | ▼-2.47% |
| 24-05-22 | 56.98 | ▲0.33 | ▲0.58% |
| 24-05-21 | 56.65 | ▼-0.09 | ▼-0.16% |
| 24-05-20 | 56.74 | ▲0.29 | ▲0.51% |
| 24-05-17 | 56.45 | ▲0.45 | ▲0.8% |
| 24-05-16 | 56.00 | ▼-1.13 | ▼-1.98% |
| 24-05-15 | 57.13 | ▼-0.42 | ▼-0.73% |
| 24-05-14 | 57.55 | ▲0.25 | ▲0.44% |
| 24-05-13 | 57.30 | ▼-0.18 | ▼-0.31% |
| 24-05-10 | 57.48 | ▼-0.35 | ▼-0.61% |
| 24-05-09 | 57.83 | ▲1.01 | ▲1.78% |
| 24-05-08 | 56.82 | ▼-0.70 | ▼-1.22% |
| 24-05-07 | 57.52 | ▲1.16 | ▲2.06% |
| 24-05-06 | 56.36 | ▼-0.80 | ▼-1.4% |
| 24-05-03 | 57.16 | ▲0.18 | ▲0.32% |
| 24-05-02 | 56.98 | ▲3.07 | ▲5.69% |
| 24-05-01 | 53.91 | ▼-0.22 | ▼-0.41% |
| 24-04-30 | 54.13 | ▼-1.37 | ▼-2.47% |
| 24-04-29 | 55.50 | ▲0.58 | ▲1.06% |
| 24-04-26 | 54.92 | ▲0.22 | ▲0.4% |
| 24-04-25 | 54.70 | ▼-0.07 | ▼-0.13% |
| 24-04-24 | 54.77 | ▼-0.41 | ▼-0.74% |
| 24-04-23 | 55.18 | ▼-0.02 | ▼-0.04% |
| 24-04-22 | 55.20 | ▲0.40 | ▲0.73% |
| 24-04-19 | 54.80 | ▲0.84 | ▲1.56% |
| 24-04-18 | 53.96 | ▲0.43 | ▲0.8% |
| 24-04-17 | 53.53 | ▲0.21 | ▲0.39% |
| 24-04-16 | 53.32 | ▼-0.35 | ▼-0.65% |