Stockscreener 앱 받기
4.20%
시장 영업 전:
Celanese Corp 주식 (CE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-22 | $48.81 | $47.23 | $1.58 | 1,966,173.0 | +4.20% |
| 2026-07-21 | $47.00 | $44.28 | $2.72 | 1,841,436.0 | +4.15% |
| 2026-07-20 | $45.56 | $43.77 | $1.79 | 2,010,827.0 | -2.49% |
| 2026-07-17 | $46.68 | $45.22 | $1.46 | 1,874,950.0 | -0.17% |
| 2026-07-16 | $47.37 | $45.55 | $1.82 | 1,707,696.0 | -3.03% |
| 2026-07-15 | $48.27 | $46.62 | $1.65 | 1,413,587.0 | -1.13% |
| 2026-07-14 | $48.70 | $47.30 | $1.40 | 922,314.0 | -0.35% |
| 2026-07-13 | $48.94 | $46.97 | $1.97 | 1,241,969.0 | +2.13% |
| 2026-07-10 | $47.44 | $46.48 | $0.955 | 1,368,125.0 | +0.60% |
| 2026-07-09 | $47.55 | $46.09 | $1.45 | 1,965,906.0 | -1.40% |
| 2026-07-08 | $49.57 | $47.24 | $2.33 | 1,672,846.0 | -2.83% |
| 2026-07-07 | $49.03 | $47.04 | $1.99 | 2,482,550.0 | +2.18% |
| 2026-07-06 | $47.93 | $46.43 | $1.50 | 1,314,553.0 | -0.08% |
| 2026-07-02 | $47.96 | $45.79 | $2.17 | 1,620,674.0 | +5.49% |
| 2026-07-01 | $46.12 | $44.37 | $1.75 | 2,788,832.0 | -1.74% |
| 2026-06-30 | $47.38 | $45.25 | $2.13 | 2,843,899.0 | +0.15% |
| 2026-06-29 | $49.52 | $45.66 | $3.86 | 2,041,035.0 | -7.06% |
| 2026-06-26 | $49.44 | $47.27 | $2.17 | 2,916,885.0 | +1.02% |
| 2026-06-25 | $49.00 | $46.63 | $2.37 | 1,374,538.0 | +1.83% |
| 2026-06-24 | $48.25 | $46.61 | $1.64 | 1,740,286.0 | -0.19% |
| 2026-06-23 | $50.24 | $48.00 | $2.24 | 1,216,901.0 | -3.22% |
Celanese Corp 주식 (CE) 연도별 가격 이력
이 심층 분석에서는 Celanese Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Celanese Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Celanese Corp 주식 (CE) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07 | $49.57 | $43.77 | $5.80 | 28,158,611.0 | +5.13% |
| 2026-06 | $56.94 | $45.25 | $11.69 | 34,859,498.0 | -13.42% |
| 2026-05 | $70.70 | $51.70 | $19.00 | 42,591,235.0 | -21.59% |
| 2026-04 | $68.77 | $58.77 | $10.00 | 45,142,122.0 | +3.03% |
| 2026-03 | $67.82 | $46.63 | $21.18 | 63,340,179.0 | +31.70% |
| 2026-02 | $61.94 | $43.29 | $18.65 | 53,679,766.0 | +12.38% |
| 2026-01 | $49.06 | $41.35 | $7.71 | 41,024,224.0 | +5.11% |
Celanese Corp 주식 (CE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $45.02 | $39.55 | $5.48 | 39,611,872.0 | +2.76% |
| 2025-11 | $42.76 | $35.13 | $7.63 | 48,240,274.0 | +8.35% |
| 2025-10 | $45.83 | $37.57 | $8.26 | 37,720,761.0 | -8.65% |
| 2025-09 | $49.33 | $39.83 | $9.50 | 41,826,189.0 | -11.65% |
| 2025-08 | $50.86 | $36.98 | $13.88 | 56,110,821.0 | -8.81% |
| 2025-07 | $63.55 | $51.98 | $11.57 | 37,070,477.0 | -5.60% |
| 2025-06 | $60.36 | $51.34 | $9.02 | 31,011,126.0 | +4.73% |
| 2025-05 | $57.91 | $43.87 | $14.04 | 52,319,677.0 | +18.69% |
| 2025-04 | $56.98 | $36.29 | $20.69 | 72,668,092.0 | -21.60% |
| 2025-03 | $60.84 | $46.99 | $13.85 | 77,256,743.0 | +11.44% |
| 2025-02 | $71.83 | $49.22 | $22.61 | 75,870,277.0 | -28.29% |
| 2025-01 | $75.84 | $64.05 | $11.79 | 40,508,847.0 | +2.64% |
Celanese Corp 주식 (CE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $75.41 | $66.73 | $8.68 | 53,007,436.0 | -6.82% |
| 2024-11 | $126.7 | $71.38 | $55.35 | 71,958,828.0 | -41.88% |
| 2024-10 | $137.4 | $125.4 | $11.99 | 14,665,620.0 | -7.35% |
| 2024-09 | $142.5 | $116.9 | $25.66 | 21,663,713.0 | +4.10% |
| 2024-08 | $144.6 | $124.4 | $20.17 | 19,317,724.0 | -7.47% |
| 2024-07 | $147.9 | $130.9 | $16.94 | 15,091,599.0 | +4.64% |
| 2024-06 | $152.5 | $133.7 | $18.79 | 15,743,940.0 | -11.28% |
| 2024-05 | $169.5 | $147.8 | $21.75 | 14,473,345.0 | -1.02% |
| 2024-04 | $172.1 | $152.0 | $20.06 | 13,907,987.0 | -10.62% |
| 2024-03 | $172.2 | $150.5 | $21.66 | 13,532,117.0 | +13.09% |
| 2024-02 | $153.2 | $137.6 | $15.59 | 16,189,033.0 | +3.88% |
| 2024-01 | $156.0 | $141.6 | $14.44 | 14,092,624.0 | -5.84% |
2.36%
0.38%
자본화:
|
볼륨(24시간):