시장 데이터를 불러오는 중
전체 종목
케무어스 과거 주가
Chemours Company (The) Common Stock · CC · NYSE
주요 사업 분야는 기초 화학소재입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Chemours Company (The) Common Stock · CC · NYSE
주요 사업 분야는 기초 화학소재입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩18,333 | ₩19,057 | ₩17,877 | ₩18,252 | -0.44% | 1083만 |
| 2026.09.28–2026.10.02 | ₩19,285 | ₩19,433 | ₩17,622 | ₩18,386 | -4.66% | 986.7만 |
| 2026.09.21–2026.09.25 | ₩19,620 | ₩20,251 | ₩18,749 | ₩19,392 | -1.16% | 815.5만 |
| 2026.09.14–2026.09.18 | ₩19,781 | ₩19,989 | ₩18,916 | ₩19,231 | -2.78% | 1135.6만 |
| 2026.09.08–2026.09.11 | ₩20,505 | ₩20,948 | ₩20,083 | ₩20,157 | -1.70% | 680만 |
| 2026.08.31–2026.09.04 | ₩21,176 | ₩21,404 | ₩20,076 | ₩20,519 | -3.10% | 889.7만 |
| 2026.08.24–2026.08.28 | ₩21,323 | ₩21,753 | ₩20,344 | ₩20,948 | -1.76% | 702.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,867 |
| ₩20,170 |
| ₩21,417 |
| +0.63% |
| 861.9만 |
| 2026.08.10–2026.08.14 | ₩20,344 | ₩21,498 | ₩19,392 | ₩21,256 | +4.48% | 1782.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩22,504 | ₩24,100 | ₩19,553 | ₩21,122 | -6.14% | 2410.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩23,322 | ₩23,322 | ₩21,699 | ₩22,276 | -4.49% | 979.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩23,402 | ₩25,119 | ₩22,879 | ₩23,094 | -1.32% | 941.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩23,898 | ₩25,776 | ₩22,812 | ₩23,496 | -1.68% | 1209.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩25,414 | ₩25,776 | ₩23,147 | ₩23,885 | -6.02% | 1317.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩27,506 | ₩28,042 | ₩25,213 | ₩25,494 | -7.31% | 1152.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩28,968 | ₩29,290 | ₩25,642 | ₩27,814 | -3.98% | 1917.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩29,880 | ₩31,288 | ₩28,606 | ₩29,196 | -2.29% | 907.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩28,230 | ₩29,974 | ₩26,460 | ₩29,504 | +4.51% | 969.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩29,772 | ₩32,095 | ₩27,291 | ₩27,493 | -7.66% | 1031.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩28,887 | ₩30,966 | ₩28,659 | ₩29,719 | +2.88% | 841.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩31,288 | ₩32,253 | ₩27,385 | ₩28,659 | -8.40% | 1458만 |
|---|
| 2026.05.11–2026.05.15 | ₩31,489 | ₩34,453 | ₩30,993 | ₩31,020 | -1.49% | 1517.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩37,470 | ₩38,449 | ₩29,732 | ₩30,899 | -17.54% | 2438.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩35,713 | ₩37,229 | ₩34,185 | ₩37,189 | +4.13% | 1096만 |
|---|
| 2026.04.20–2026.04.24 | ₩31,100 | ₩35,740 | ₩30,792 | ₩35,687 | +14.75% | 1259.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩30,711 | ₩32,361 | ₩29,866 | ₩31,087 | +1.22% | 923.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩29,196 | ₩30,832 | ₩27,506 | ₩30,456 | +4.32% | 1386.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩29,504 | ₩30,081 | ₩27,841 | ₩28,901 | -2.05% | 1167.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩24,033 | ₩29,357 | ₩24,033 | ₩28,968 | +20.54% | 1551.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩23,764 | ₩26,929 | ₩23,288 | ₩23,737 | -0.11% | 2454.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩21,592 | ₩24,649 | ₩20,760 | ₩23,563 | +9.13% | 1710.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩23,845 | ₩24,596 | ₩21,619 | ₩22,007 | -7.71% | 1667.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩22,544 | ₩25,199 | ₩22,356 | ₩24,462 | +8.51% | 1800만 |
|---|
| 2026.02.17–2026.02.20 | ₩27,037 | ₩28,733 | ₩21,659 | ₩22,852 | -15.48% | 2383.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩24,488 | ₩29,303 | ₩24,019 | ₩27,519 | +12.38% | 1973.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩19,781 | ₩24,770 | ₩19,781 | ₩24,569 | +24.20% | 1858.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩21,096 | ₩21,779 | ₩19,352 | ₩20,103 | -4.70% | 1354.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩20,117 | ₩22,162 | ₩19,795 | ₩21,122 | +5.00% | 1118.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩19,030 | ₩22,235 | ₩18,970 | ₩20,935 | +10.01% | 1842.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩16,509 | ₩19,285 | ₩16,455 | ₩19,178 | +16.17% | 1411.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩15,959 | ₩16,616 | ₩15,664 | ₩16,428 | +2.94% | 776.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩15,946 | ₩16,623 | ₩15,657 | ₩16,214 | +1.68% | 622.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩17,542 | ₩17,542 | ₩15,490 | ₩15,852 | -9.63% | 1329.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩17,059 | ₩17,996 | ₩16,214 | ₩17,367 | +1.81% | 1133.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩16,911 | ₩17,944 | ₩16,703 | ₩17,032 | +0.71% | 1077.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩14,953 | ₩17,153 | ₩14,752 | ₩17,153 | +14.71% | 1017.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩15,838 | ₩15,905 | ₩14,001 | ₩14,819 | -6.44% | 1393.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩16,925 | ₩17,635 | ₩15,637 | ₩15,946 | -5.78% | 1393.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩17,703 | ₩17,889 | ₩14,175 | ₩16,777 | -5.23% | 2474.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩19,137 | ₩19,151 | ₩17,381 | ₩17,957 | -6.17% | 1050.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩17,568 | ₩19,184 | ₩17,367 | ₩18,842 | +7.25% | 1146.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩17,454 | ₩19,768 | ₩17,019 | ₩17,300 | -0.88% | 1778.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩18,172 | ₩18,561 | ₩16,791 | ₩16,831 | -7.38% | 447.3만 |
|---|