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
2022-12-30 19.43 19.57 19.30 19.45 0.0M
2022-12-29 19.60 19.64 19.55 19.55 0.0M
2022-12-28 19.71 19.71 19.42 19.43 0.0M
2022-12-27 19.37 19.55 19.37 19.46 0.0M
2022-12-23 19.13 19.36 19.09 19.25 0.0M
2022-12-22 19.29 19.39 19.14 19.32 0.0M
2022-12-21 19.43 19.52 19.24 19.26 0.0M
2022-12-20 18.80 19.18 18.80 19.17 0.1M
2022-12-19 19.16 19.20 18.95 19.02 0.1M
2022-12-16 19.14 19.14 18.79 18.91 0.3M
2022-12-15 19.24 19.24 18.92 19.00 0.0M
2022-12-14 19.68 19.74 19.41 19.57 0.0M
2022-12-13 20.03 20.07 19.70 19.81 0.1M
2022-12-12 19.24 19.39 19.10 19.28 0.0M
2022-12-09 19.27 19.32 19.21 19.21 0.0M
2022-12-08 18.96 19.04 18.95 19.02 0.0M
2022-12-07 19.27 19.33 19.00 19.09 0.0M
2022-12-06 19.44 19.45 19.11 19.28 0.0M
2022-12-05 19.61 19.61 19.32 19.35 0.0M
2022-12-02 19.50 19.98 19.50 19.86 0.0M
2022-12-01 19.69 19.75 19.43 19.59 0.0M
2022-11-30 19.85 20.17 19.56 19.89 0.0M
2022-11-29 19.68 19.94 19.68 19.91 0.0M
2022-11-28 19.31 19.31 19.06 19.09 0.0M
2022-11-25 19.49 19.57 19.33 19.57 0.0M
2022-11-23 19.00 19.28 18.93 19.27 0.0M
2022-11-22 18.56 18.94 18.55 18.90 0.0M
2022-11-21 17.84 18.04 17.84 18.04 0.0M
2022-11-18 18.62 18.89 18.54 18.78 0.0M
2022-11-17 18.19 18.52 18.18 18.52 0.0M
2022-11-16 18.70 18.70 18.33 18.57 0.0M
2022-11-15 19.10 19.15 18.56 18.87 0.0M
2022-11-14 19.08 19.42 19.08 19.37 0.0M
2022-11-11 19.15 19.59 19.15 19.59 0.0M
2022-11-10 18.04 18.18 17.86 18.18 0.0M
2022-11-09 17.59 17.83 17.39 17.53 0.0M
2022-11-08 18.33 18.60 18.27 18.43 0.0M
2022-11-07 18.43 18.45 18.19 18.27 0.1M
2022-11-04 17.26 17.66 17.19 17.66 0.0M
2022-11-03 16.04 16.25 15.94 16.10 0.1M
2022-11-02 16.74 16.93 16.38 16.48 0.1M
2022-11-01 17.27 17.27 16.59 16.83 0.0M
2022-10-31 17.05 17.17 17.05 17.06 0.1M
2022-10-28 17.51 17.51 17.26 17.46 0.0M
2022-10-27 17.44 18.00 17.44 17.49 0.0M
2022-10-26 17.42 17.74 17.41 17.58 0.0M
2022-10-25 17.17 17.28 16.97 17.20 0.0M
2022-10-24 17.76 17.88 17.66 17.74 0.0M
2022-10-21 17.37 18.00 17.36 18.00 0.0M
2022-10-20 17.66 17.80 17.45 17.54 0.0M
2022-10-19 17.32 17.44 17.13 17.24 0.1M
2022-10-18 17.52 17.52 17.03 17.30 0.1M
2022-10-17 16.79 16.82 16.66 16.67 0.1M
2022-10-14 16.62 16.62 16.24 16.30 0.1M
2022-10-13 15.67 16.78 15.64 16.70 0.1M
2022-10-12 15.89 15.91 15.78 15.81 0.0M
2022-10-11 15.61 16.35 15.40 15.47 0.1M
2022-10-10 16.40 16.42 16.04 16.15 0.1M
2022-10-07 15.09 15.16 14.87 14.98 0.1M
2022-10-06 15.56 15.56 15.28 15.31 0.1M
2022-10-05 15.54 15.81 15.49 15.67 0.1M
2022-10-04 15.57 16.05 15.57 15.97 0.2M
2022-10-03 14.64 15.10 14.64 15.01 0.2M
2022-09-30 14.31 14.67 14.28 14.29 0.3M
2022-09-29 13.77 14.20 13.70 14.17 0.3M
2022-09-28 13.88 14.45 13.76 14.37 0.1M
2022-09-27 14.07 14.25 13.81 13.95 0.4M
2022-09-26 14.33 14.43 13.95 14.08 0.2M
2022-09-23 14.12 14.18 13.90 14.07 0.2M
2022-09-22 14.97 14.97 14.63 14.83 0.2M
2022-09-21 14.61 14.97 14.47 14.50 0.3M
2022-09-20 14.97 14.99 14.60 14.79 0.2M
2022-09-19 14.67 15.25 14.67 15.23 0.1M
2022-09-16 14.58 14.77 14.47 14.67 0.1M
2022-09-15 14.96 15.01 14.72 14.93 0.1M
2022-09-14 15.10 15.23 14.93 15.02 0.1M
2022-09-13 15.92 15.92 15.46 15.57 0.1M
2022-09-12 16.30 16.43 16.23 16.32 0.1M
2022-09-09 15.90 16.00 15.86 15.96 0.1M
2022-09-08 15.00 15.36 15.00 15.30 0.1M
2022-09-07 15.10 15.47 15.07 15.42 0.2M
2022-09-06 15.04 15.04 14.71 14.76 0.2M
2022-09-02 15.30 15.58 14.82 14.93 0.1M
2022-09-01 14.68 14.83 14.45 14.82 0.2M
2022-08-31 14.95 15.18 14.90 15.01 0.3M
2022-08-30 15.35 15.35 14.96 15.02 0.2M
2022-08-29 15.07 15.25 15.03 15.05 0.2M
2022-08-26 15.09 15.10 14.46 14.51 0.1M
2022-08-25 14.76 15.01 14.74 14.97 0.1M
2022-08-24 14.60 14.89 14.58 14.81 0.2M
2022-08-23 14.87 15.07 14.83 14.89 0.3M
2022-08-22 14.96 14.96 14.50 14.53 0.3M
2022-08-19 16.09 16.09 15.75 15.78 0.1M
2022-08-18 16.07 16.18 16.02 16.07 0.1M
2022-08-17 16.04 16.15 15.88 15.93 0.1M
2022-08-16 16.54 16.96 16.54 16.82 0.0M
2022-08-15 16.48 16.54 16.42 16.45 0.1M
2022-08-12 16.70 16.82 16.39 16.81 0.1M
2022-08-11 16.60 16.86 16.37 16.40 0.0M
2022-08-10 16.91 17.13 16.87 17.07 0.0M
2022-08-09 16.68 16.74 16.56 16.63 0.1M
2022-08-08 16.94 17.07 16.85 16.92 0.1M
2022-08-05 16.71 17.00 16.71 17.00 0.1M
2022-08-04 17.11 17.11 16.95 17.02 0.0M
2022-08-03 17.69 17.69 17.12 17.26 0.5M
2022-08-02 17.32 17.32 16.99 17.08 0.4M
2022-08-01 16.81 17.08 16.74 16.97 0.2M
2022-07-29 16.92 17.23 16.00 16.18 0.1M
2022-07-28 16.80 16.81 16.55 16.81 0.1M
2022-07-27 16.40 16.66 16.30 16.66 0.1M
2022-07-26 16.35 16.72 16.31 16.40 0.2M
2022-07-25 17.20 17.31 16.91 17.06 0.1M
2022-07-22 17.21 17.21 16.95 17.05 0.1M
2022-07-21 17.38 17.48 17.24 17.34 0.0M
2022-07-20 17.67 17.84 17.52 17.60 0.1M
2022-07-19 17.05 18.16 17.05 17.87 0.2M
2022-07-18 16.84 16.85 16.55 16.55 0.3M
2022-07-15 16.22 16.33 16.13 16.28 0.2M
2022-07-14 15.85 16.03 15.64 15.97 0.1M
2022-07-13 15.96 16.32 15.84 16.28 0.1M
2022-07-12 16.22 16.36 16.04 16.24 0.1M
2022-07-11 16.27 16.34 16.06 16.20 0.2M
2022-07-08 17.05 17.09 16.82 17.04 0.1M
2022-07-07 16.68 16.73 16.41 16.50 0.1M
2022-07-06 15.92 15.99 15.76 15.92 0.2M
2022-07-05 16.00 16.13 15.83 16.09 0.1M
2022-07-01 17.06 17.21 16.83 17.13 0.1M
2022-06-30 17.05 17.48 16.72 17.48 0.1M
2022-06-29 17.88 17.88 17.23 17.23 0.1M
2022-06-28 18.16 18.26 17.93 18.13 0.1M
2022-06-27 17.93 18.26 17.93 18.06 0.1M
2022-06-24 17.74 18.37 17.73 18.37 0.1M
2022-06-23 17.65 17.65 17.31 17.47 0.1M
2022-06-22 18.15 18.24 18.00 18.10 0.1M
2022-06-21 19.22 19.22 18.91 18.95 0.1M
2022-06-17 18.75 18.88 18.57 18.73 0.1M
2022-06-16 19.21 19.21 18.86 19.08 0.1M
2022-06-15 20.66 20.91 20.47 20.75 0.1M
2022-06-14 20.97 21.02 20.46 20.67 0.2M
2022-06-13 21.65 21.70 21.17 21.41 0.1M
2022-06-10 22.20 22.42 21.77 21.90 0.0M
2022-06-09 23.14 23.17 22.77 22.77 0.0M
2022-06-08 23.56 23.65 23.27 23.31 0.0M
2022-06-07 23.07 23.34 23.07 23.32 0.0M
2022-06-06 23.73 23.73 23.41 23.53 0.0M
2022-06-03 23.72 23.80 23.37 23.45 0.0M
2022-06-02 23.52 23.83 23.47 23.78 0.1M
2022-06-01 23.06 23.13 22.73 22.93 0.0M
2022-05-31 22.67 22.98 22.61 22.84 0.0M
2022-05-27 22.56 22.63 22.43 22.58 0.0M
2022-05-26 22.11 22.48 22.11 22.46 0.0M
2022-05-25 21.70 22.04 21.69 21.93 0.0M
2022-05-24 21.60 21.79 21.38 21.64 0.0M
2022-05-23 21.66 21.93 21.58 21.80 0.1M
2022-05-20 21.37 21.37 20.84 21.10 0.1M
2022-05-19 20.69 21.13 20.69 20.96 0.0M
2022-05-18 21.05 21.17 20.70 20.71 0.0M
2022-05-17 21.38 21.73 21.22 21.50 0.1M
2022-05-16 20.59 20.74 20.13 20.64 0.0M
2022-05-13 20.46 20.67 20.36 20.52 0.0M
2022-05-12 19.84 20.36 19.77 20.15 0.1M
2022-05-11 20.46 20.90 20.12 20.18 0.1M
2022-05-10 20.74 20.81 20.12 20.24 0.1M
2022-05-09 19.78 20.09 19.67 19.84 0.1M
2022-05-06 20.52 20.52 20.10 20.23 0.1M
2022-05-05 20.85 20.86 20.18 20.35 0.1M
2022-05-04 21.45 21.75 21.07 21.74 0.1M
2022-05-03 20.34 21.06 20.18 20.62 0.1M
2022-05-02 21.68 21.81 20.47 20.57 0.1M
2022-04-29 21.73 21.78 21.35 21.35 0.0M
2022-04-28 21.66 21.77 21.32 21.69 0.1M
2022-04-27 21.20 21.45 20.99 21.20 0.1M
2022-04-26 22.03 22.03 21.16 21.18 0.1M
2022-04-25 22.45 22.45 22.00 22.29 0.1M
2022-04-22 22.64 22.64 22.37 22.41 0.1M
2022-04-21 25.52 25.52 24.59 24.75 0.0M
2022-04-20 24.68 24.76 24.49 24.54 0.1M
2022-04-19 23.81 24.48 23.77 24.48 0.2M
2022-04-18 23.50 24.03 23.00 23.00 0.1M
2022-04-14 23.49 23.59 23.32 23.48 0.1M
2022-04-13 22.82 23.37 22.77 23.31 0.1M
2022-04-12 23.78 24.20 23.35 23.40 0.1M
2022-04-11 23.44 23.86 23.32 23.34 0.1M
2022-04-08 23.92 23.98 23.76 23.78 0.1M
2022-04-07 24.16 24.18 23.66 23.92 0.1M
2022-04-06 24.16 24.18 23.85 24.06 0.0M
2022-04-05 24.96 24.98 24.64 24.77 0.1M
2022-04-04 25.33 25.59 25.26 25.42 0.1M
2022-04-01 25.40 25.43 25.07 25.22 0.0M
2022-03-31 25.66 26.00 25.08 25.16 0.0M
2022-03-30 26.31 26.31 26.06 26.12 0.0M
2022-03-29 27.44 27.50 26.78 26.98 0.2M
2022-03-28 26.02 26.05 25.71 26.04 0.0M
2022-03-25 25.58 25.77 25.30 25.54 0.0M
2022-03-24 25.95 26.59 25.63 26.18 0.0M
2022-03-23 25.92 26.18 25.86 26.11 0.0M
2022-03-22 26.59 26.64 26.22 26.52 0.1M
2022-03-21 26.49 26.74 25.86 26.26 0.0M
2022-03-18 26.04 26.37 25.30 26.35 0.0M
2022-03-17 25.93 26.55 25.90 26.38 0.0M
2022-03-16 25.84 26.58 25.68 26.37 0.0M
2022-03-15 25.30 25.53 24.99 25.29 0.2M
2022-03-14 25.83 25.93 25.42 25.54 0.1M
2022-03-11 25.32 25.32 24.66 24.76 0.0M
2022-03-10 24.78 25.17 24.68 24.93 0.1M
2022-03-09 25.15 25.58 24.75 25.24 0.1M
2022-03-08 23.21 23.88 22.63 23.11 0.2M
2022-03-07 23.19 23.23 21.74 21.99 0.2M
2022-03-04 23.14 23.37 22.93 23.30 1.0M
2022-03-03 24.79 24.95 24.55 24.67 1.1M
2022-03-02 25.45 25.86 25.19 25.69 0.1M
2022-03-01 26.51 26.60 25.43 25.55 0.1M
2022-02-28 26.57 27.52 25.99 26.64 0.1M
2022-02-25 27.10 27.63 27.03 27.31 0.0M
2022-02-24 26.14 27.24 25.93 27.19 0.1M
2022-02-23 28.91 29.15 28.77 28.78 0.0M
2022-02-22 29.05 29.16 28.58 28.80 0.0M
2022-02-18 30.14 30.19 29.79 29.96 0.0M
2022-02-17 30.87 30.91 30.45 30.59 0.1M
2022-02-16 31.00 31.34 30.99 31.31 0.0M
2022-02-15 30.89 31.11 30.81 31.04 0.0M
2022-02-14 29.58 29.95 29.52 29.73 0.0M
2022-02-11 31.00 31.08 30.33 30.33 0.0M
2022-02-10 31.02 31.55 30.91 31.00 0.0M
2022-02-09 31.10 31.15 30.75 31.05 0.0M
2022-02-08 30.88 31.03 30.81 30.91 0.0M
2022-02-07 30.39 30.48 30.12 30.25 0.0M
2022-02-04 30.42 30.59 30.18 30.35 0.0M
2022-02-03 30.56 30.81 30.52 30.72 0.0M
2022-02-02 31.00 31.04 30.68 31.00 0.0M
2022-02-01 30.03 30.32 30.00 30.30 0.1M
2022-01-31 29.72 30.02 29.66 29.95 0.0M
2022-01-28 30.36 30.43 29.90 30.19 0.0M
2022-01-27 30.77 30.83 30.28 30.45 0.1M
2022-01-26 30.58 30.62 29.88 29.91 0.0M
2022-01-25 28.70 29.11 28.56 28.85 0.1M
2022-01-24 29.01 29.53 28.68 29.49 0.9M
2022-01-21 29.82 30.04 29.71 29.79 0.4M
2022-01-20 29.53 30.28 29.48 30.16 1.3M
2022-01-19 30.52 30.78 30.35 30.74 1.0M
2022-01-18 30.64 30.76 30.53 30.65 0.7M
2022-01-14 31.88 31.95 31.66 31.91 0.3M
2022-01-13 32.09 32.27 31.73 31.74 0.0M
2022-01-12 31.76 31.91 31.72 31.86 0.1M
2022-01-11 31.99 32.05 31.86 32.03 0.0M
2022-01-10 31.99 32.15 31.73 32.15 0.1M
2022-01-07 32.33 32.70 32.29 32.67 0.0M
2022-01-06 32.41 32.41 32.02 32.05 0.0M
2022-01-05 32.37 32.46 32.01 32.01 0.0M
2022-01-04 31.67 31.71 31.48 31.58 0.0M
2022-01-03 31.25 31.33 31.00 31.16 0.0M