Covestro ADR (COVTY)

COVTY
🏛️ 미국 →
34.01
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-30 34.15 34.59 34.01 34.01 0.0M
2025-09-29 34.04 34.19 33.75 33.97 0.0M
2025-09-26 33.94 34.32 33.69 34.12 0.0M
2025-09-25 33.90 34.17 33.56 34.11 0.0M
2025-09-24 33.35 33.96 33.19 33.96 0.0M
2025-09-23 32.17 32.75 32.11 32.69 0.0M
2025-09-22 32.59 33.08 32.17 32.28 0.0M
2025-09-19 32.63 32.72 32.21 32.25 0.0M
2025-09-18 33.77 33.95 33.50 33.79 0.0M
2025-09-17 34.04 34.37 33.56 33.57 0.0M
2025-09-16 34.18 34.39 34.10 34.38 0.0M
2025-09-15 33.92 34.61 33.59 34.61 0.0M
2025-09-12 34.35 34.68 34.11 34.62 0.0M
2025-09-11 34.27 34.58 34.10 34.54 0.0M
2025-09-10 32.29 34.00 31.97 33.83 0.1M
2025-09-09 32.49 32.82 32.37 32.82 0.0M
2025-09-08 32.42 32.72 32.07 32.51 0.0M
2025-09-05 32.51 32.51 31.93 32.45 0.0M
2025-09-04 31.78 33.03 31.62 32.70 0.0M
2025-09-03 35.00 35.16 34.71 34.91 0.0M
2025-09-02 34.88 35.25 34.20 35.25 0.0M
2025-08-29 34.51 35.22 34.51 34.91 0.0M
2025-08-28 35.26 35.42 34.54 34.54 0.0M
2025-08-27 34.82 35.07 34.27 35.07 0.0M
2025-08-26 34.91 35.10 34.52 35.10 0.0M
2025-08-25 35.13 35.24 35.02 35.03 0.0M
2025-08-22 35.21 35.35 35.21 35.35 0.0M
2025-08-21 35.02 35.02 34.84 34.84 0.0M
2025-08-20 35.20 35.22 35.11 35.22 0.0M
2025-08-19 35.19 35.19 35.15 35.15 0.0M
2025-08-18 35.39 35.41 35.22 35.31 0.0M
2025-08-15 35.38 35.45 35.09 35.09 0.0M
2025-08-14 35.06 35.19 35.06 35.19 0.0M
2025-08-13 35.34 35.34 35.31 35.31 0.0M
2025-08-12 35.39 35.40 35.39 35.40 0.0M
2025-08-11 35.14 35.14 35.04 35.12 0.0M
2025-08-08 35.17 35.30 35.01 35.30 0.0M
2025-08-07 35.13 35.19 35.05 35.17 0.0M
2025-08-06 34.95 34.98 34.95 34.96 0.0M
2025-08-05 34.77 35.00 34.74 35.00 0.0M
2025-08-04 34.86 35.04 34.83 34.89 0.0M
2025-08-01 34.86 34.94 34.77 34.80 0.0M
2025-07-31 34.47 34.78 34.28 34.28 0.0M
2025-07-30 34.65 35.21 34.58 34.58 0.0M
2025-07-29 34.89 35.02 34.59 34.59 0.0M
2025-07-28 35.16 35.16 35.16 35.16 0.0M
2025-07-25 35.43 35.43 35.43 35.43 0.0M
2025-07-24 35.51 35.51 35.35 35.35 0.0M
2025-07-23 35.38 35.38 35.30 35.30 0.0M
2025-07-22 35.36 35.47 35.36 35.47 0.0M
2025-07-21 35.30 35.41 35.26 35.40 0.0M
2025-07-18 35.10 35.10 35.05 35.05 0.0M
2025-07-17 34.92 34.99 34.91 34.99 0.0M
2025-07-16 34.93 35.28 34.93 35.28 0.0M
2025-07-15 35.09 35.24 35.09 35.24 0.0M
2025-07-14 35.17 35.24 35.17 35.24 0.0M
2025-07-11 35.27 35.54 35.27 35.54 0.0M
2025-07-10 35.53 35.53 35.31 35.31 0.0M
2025-07-09 35.28 35.51 35.28 35.38 0.0M
2025-07-08 35.42 35.56 35.37 35.47 0.0M
2025-07-07 35.57 35.65 35.14 35.65 0.0M
2025-07-03 35.56 35.56 35.53 35.53 0.0M
2025-07-02 35.55 35.97 35.53 35.85 0.0M
2025-07-01 35.56 35.67 35.31 35.67 0.0M
2025-06-30 35.93 35.93 35.93 35.93 0.0M
2025-06-27 35.25 35.28 35.23 35.28 0.0M
2025-06-26 35.41 35.44 35.34 35.39 0.0M
2025-06-25 35.17 35.23 35.17 35.23 0.0M
2025-06-24 35.27 35.56 35.20 35.54 0.0M
2025-06-23 34.54 35.14 34.54 34.82 0.0M
2025-06-20 34.43 34.46 34.36 34.38 0.0M
2025-06-18 34.46 34.46 34.41 34.41 0.0M
2025-06-17 34.49 34.57 34.20 34.57 0.0M
2025-06-16 34.76 34.76 34.48 34.48 0.0M
2025-06-13 34.44 34.44 34.44 34.44 0.0M
2025-06-12 34.22 34.24 34.22 34.24 0.0M
2025-06-11 34.30 34.51 34.24 34.51 0.0M
2025-06-10 34.23 34.24 33.67 34.24 0.0M
2025-06-09 34.20 34.41 34.20 34.25 0.0M
2025-06-06 34.12 34.12 34.06 34.06 0.0M
2025-06-05 34.14 34.23 34.14 34.23 0.0M
2025-06-04 34.30 34.30 33.90 34.15 0.0M
2025-06-03 34.13 34.15 34.13 34.15 0.0M
2025-06-02 34.18 34.30 33.69 34.30 0.0M
2025-05-30 33.95 34.02 33.59 33.59 0.0M
2025-05-29 33.96 34.01 33.96 34.01 0.0M
2025-05-28 33.55 33.86 33.52 33.52 0.0M
2025-05-27 33.90 33.90 33.45 33.65 0.0M
2025-05-23 33.96 33.96 33.54 33.54 0.0M
2025-05-22 33.51 33.70 33.51 33.68 0.0M
2025-05-21 33.93 33.93 33.72 33.74 0.0M
2025-05-20 33.71 33.71 33.46 33.64 0.0M
2025-05-19 33.69 33.80 33.32 33.32 0.0M
2025-05-16 33.12 33.30 33.12 33.29 0.0M
2025-05-15 33.43 33.48 33.43 33.48 0.0M
2025-05-14 33.45 33.49 33.41 33.41 0.0M
2025-05-13 33.19 33.33 33.16 33.29 0.0M
2025-05-12 33.13 33.13 32.76 32.76 0.0M
2025-05-09 33.55 33.55 33.45 33.45 0.0M
2025-05-08 33.62 33.62 33.31 33.31 0.0M
2025-05-07 33.53 33.64 33.44 33.47 0.0M
2025-05-06 33.41 33.48 33.40 33.48 0.0M
2025-05-05 33.27 33.27 33.27 33.27 0.0M
2025-05-02 33.39 33.39 32.38 32.38 0.0M
2025-05-01 32.89 33.58 32.28 32.28 0.0M
2025-04-30 33.32 33.33 33.21 33.22 0.0M
2025-04-29 33.49 33.49 33.24 33.27 0.0M
2025-04-28 33.58 33.59 33.58 33.59 0.0M
2025-04-25 33.37 33.49 33.37 33.49 0.0M
2025-04-24 33.42 33.58 33.40 33.40 0.0M
2025-04-23 33.49 33.49 33.31 33.31 0.0M
2025-04-22 33.80 33.80 33.57 33.59 0.0M
2025-04-21 32.51 33.83 32.51 33.25 0.0M
2025-04-17 33.30 33.46 33.28 33.35 0.0M
2025-04-16 33.12 33.25 33.12 33.18 0.0M
2025-04-15 33.01 33.01 32.84 32.94 0.0M
2025-04-14 33.35 33.35 33.08 33.16 0.0M
2025-04-11 33.09 33.28 32.69 32.78 0.0M
2025-04-10 32.67 32.96 32.48 32.48 0.0M
2025-04-09 32.03 33.49 31.95 31.95 0.0M
2025-04-08 31.73 31.79 31.55 31.62 0.0M
2025-04-07 31.89 32.02 31.43 31.71 0.0M
2025-04-04 32.40 32.40 32.11 32.13 0.0M
2025-04-03 32.49 32.56 32.37 32.40 0.0M
2025-04-02 31.83 31.85 31.75 31.82 0.0M
2025-04-01 31.63 31.64 31.57 31.57 0.0M
2025-03-31 31.60 31.82 31.58 31.79 0.0M
2025-03-28 31.67 31.68 31.32 31.48 0.0M
2025-03-27 31.52 31.59 31.49 31.49 0.0M
2025-03-26 31.33 31.35 31.31 31.33 0.0M
2025-03-25 31.60 31.64 31.49 31.52 0.0M
2025-03-24 31.59 31.67 31.27 31.27 0.0M
2025-03-21 31.66 31.66 31.50 31.55 0.0M
2025-03-20 31.52 31.72 31.52 31.54 0.0M
2025-03-19 31.60 31.70 31.60 31.60 0.0M
2025-03-18 31.84 31.84 31.55 31.56 0.0M
2025-03-17 31.77 31.78 31.74 31.74 0.0M
2025-03-14 31.84 31.88 31.48 31.48 0.0M
2025-03-13 31.66 31.84 31.66 31.75 0.0M
2025-03-12 31.93 32.02 31.81 31.82 0.0M
2025-03-11 31.96 32.02 31.80 31.93 0.0M
2025-03-10 31.78 31.84 31.73 31.81 0.0M
2025-03-07 31.72 31.98 31.64 31.66 0.0M
2025-03-06 31.58 31.65 31.31 31.53 0.0M
2025-03-05 31.46 31.50 31.39 31.40 0.0M
2025-03-04 30.57 31.00 30.57 30.94 0.0M
2025-03-03 30.59 30.83 30.22 30.35 0.0M
2025-02-28 30.50 30.50 29.94 30.06 0.0M
2025-02-27 30.52 30.56 30.49 30.51 0.0M
2025-02-26 30.71 30.81 30.54 30.59 0.0M
2025-02-25 30.74 30.86 30.71 30.81 0.0M
2025-02-24 30.69 30.69 30.65 30.66 0.0M
2025-02-21 30.63 30.66 30.56 30.56 0.0M
2025-02-20 30.66 30.80 30.66 30.76 0.0M
2025-02-19 30.56 30.58 30.50 30.56 0.0M
2025-02-18 30.52 30.57 30.48 30.48 0.0M
2025-02-14 30.60 30.71 30.60 30.70 0.0M
2025-02-13 30.28 30.34 30.09 30.30 0.0M
2025-02-12 30.00 30.29 30.00 30.19 0.0M
2025-02-11 29.88 29.96 29.81 29.94 0.0M
2025-02-10 29.74 29.77 29.73 29.73 0.0M
2025-02-07 29.88 29.88 29.75 29.76 0.0M
2025-02-06 29.80 29.86 29.77 29.85 0.0M
2025-02-05 29.78 29.90 29.77 29.87 0.0M
2025-02-04 29.57 29.65 29.57 29.57 0.0M
2025-02-03 29.22 29.43 29.22 29.29 0.0M
2025-01-31 29.61 29.69 29.40 29.45 0.0M
2025-01-30 29.70 29.73 29.59 29.65 0.0M
2025-01-29 29.60 29.77 29.60 29.69 0.0M
2025-01-28 29.32 29.36 29.31 29.33 0.0M
2025-01-27 29.46 29.47 29.40 29.44 0.0M
2025-01-24 29.57 29.57 29.43 29.45 0.0M
2025-01-23 29.22 29.35 29.22 29.35 0.0M
2025-01-22 29.29 29.32 28.91 29.28 0.0M
2025-01-21 29.31 29.35 29.29 29.33 0.0M
2025-01-17 29.04 29.04 28.83 28.88 0.0M
2025-01-16 28.90 29.02 28.90 28.98 0.0M
2025-01-15 29.24 29.24 28.93 28.99 0.0M
2025-01-14 28.85 29.01 28.85 28.95 0.0M
2025-01-13 28.66 28.84 28.66 28.84 0.0M
2025-01-10 28.82 29.03 28.68 28.93 0.0M
2025-01-08 28.89 28.94 28.82 28.89 0.0M
2025-01-07 29.00 29.00 28.50 28.74 0.1M
2025-01-06 28.92 29.08 28.92 28.98 0.0M
2025-01-03 28.60 28.66 28.56 28.65 0.0M
2025-01-02 28.97 28.97 28.48 28.52 0.0M