시장 데이터를 불러오는 중
전체 종목
시멕스 ADR 과거 주가
Cemex, S.A.B. de C.V. Sponsored ADR · CX · NYSE
주요 사업 분야는 건축자재입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Cemex, S.A.B. de C.V. Sponsored ADR · CX · NYSE
주요 사업 분야는 건축자재입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩12,769 | ₩13,479 | ₩12,567 | ₩12,822 | +0.42% | 3136.3만 |
| 2026.09.28–2026.10.02 | ₩13,131 | ₩13,131 | ₩12,473 | ₩12,782 | -2.66% | 3366.5만 |
| 2026.09.21–2026.09.25 | ₩13,654 | ₩13,774 | ₩12,728 | ₩13,023 | -4.62% | 2760.7만 |
| 2026.09.15–2026.09.18 | ₩13,841 | ₩13,868 | ₩13,439 | ₩13,493 | -2.52% | 995.6만 |
| 2026.09.11–2026.09.11 | — | — | — | ₩14,338 | — | — |
| 2026.08.31–2026.09.01 | ₩14,499 | ₩14,619 | ₩13,962 | ₩14,016 | -3.33% | 740.2만 |
| 2026.08.24–2026.08.28 | ₩14,874 | ₩15,008 | ₩14,405 | ₩14,579 | -1.98% | 2132.2만 |
| 2026.08.17–2026.08.21 | ₩14,794 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,955 |
| ₩14,083 |
| ₩14,901 |
| +0.73% |
| 4050만 |
| 2026.08.10–2026.08.14 | ₩15,156 | ₩15,370 | ₩14,780 | ₩14,834 | -2.12% | 3765.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩15,853 | ₩16,135 | ₩14,914 | ₩15,196 | -4.15% | 4003.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩16,376 | ₩16,524 | ₩15,625 | ₩15,853 | -3.19% | 3563.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩17,409 | ₩17,543 | ₩16,135 | ₩16,175 | -7.09% | 3766.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩16,537 | ₩17,731 | ₩16,457 | ₩17,396 | +5.19% | 3123만 |
|---|
| 2026.07.06–2026.07.10 | ₩16,604 | ₩17,020 | ₩15,894 | ₩16,739 | +0.81% | 2165만 |
|---|
| 2026.06.29–2026.07.02 | ₩16,081 | ₩16,832 | ₩15,880 | ₩16,484 | +2.50% | 2146.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩17,060 | ₩17,181 | ₩15,987 | ₩16,470 | -3.46% | 2127.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩17,744 | ₩17,972 | ₩16,819 | ₩17,074 | -3.78% | 1504.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩16,765 | ₩17,570 | ₩15,625 | ₩17,409 | +3.84% | 2528.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩17,302 | ₩17,972 | ₩16,564 | ₩16,725 | -3.33% | 1809.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩17,101 | ₩17,865 | ₩17,047 | ₩17,557 | +2.67% | 1453.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩17,074 | ₩17,221 | ₩16,350 | ₩16,846 | -1.34% | 2533.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩17,543 | ₩17,959 | ₩16,806 | ₩16,846 | -3.98% | 2763.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩16,309 | ₩18,335 | ₩15,800 | ₩17,584 | +7.81% | 3452만 |
|---|
| 2026.04.27–2026.05.01 | ₩16,524 | ₩16,752 | ₩16,122 | ₩16,430 | -0.57% | 1994.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩15,934 | ₩17,034 | ₩15,706 | ₩16,578 | +4.04% | 3734.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩15,813 | ₩16,323 | ₩15,464 | ₩16,055 | +1.53% | 2231.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩15,196 | ₩16,470 | ₩14,914 | ₩15,987 | +5.21% | 3083.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩14,807 | ₩15,706 | ₩14,311 | ₩15,062 | +1.72% | 2373.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩13,949 | ₩15,384 | ₩13,788 | ₩14,418 | +3.37% | 3426만 |
|---|
| 2026.03.16–2026.03.20 | ₩14,137 | ₩14,619 | ₩13,278 | ₩13,399 | -5.22% | 3246만 |
|---|
| 2026.03.09–2026.03.13 | ₩14,311 | ₩15,075 | ₩13,868 | ₩13,962 | -2.44% | 5622.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩16,511 | ₩16,671 | ₩14,432 | ₩14,646 | -11.29% | 4191.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩17,168 | ₩17,288 | ₩16,524 | ₩16,779 | -2.27% | 3059만 |
|---|
| 2026.02.17–2026.02.20 | ₩16,591 | ₩17,315 | ₩16,497 | ₩17,302 | +4.28% | 1671.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩16,430 | ₩17,637 | ₩16,350 | ₩16,859 | +2.61% | 3682.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩16,698 | ₩17,691 | ₩15,599 | ₩16,363 | -2.01% | 4408.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩17,570 | ₩17,905 | ₩16,618 | ₩16,739 | -4.73% | 3051.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩16,564 | ₩17,490 | ₩16,511 | ₩17,315 | +4.53% | 2848.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩16,631 | ₩17,020 | ₩16,484 | ₩16,752 | +0.73% | 3561.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩15,531 | ₩16,725 | ₩15,438 | ₩16,658 | +7.25% | 3037.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩15,974 | ₩16,068 | ₩15,344 | ₩15,518 | -2.85% | 1377.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩15,558 | ₩16,148 | ₩15,531 | ₩16,068 | +3.28% | 1361.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩15,290 | ₩15,907 | ₩14,968 | ₩15,639 | +2.28% | 3069.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩14,740 | ₩15,518 | ₩14,472 | ₩15,438 | +4.73% | 4237.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩14,391 | ₩14,821 | ₩14,190 | ₩14,526 | +0.93% | 2979.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩13,426 | ₩14,539 | ₩13,412 | ₩14,472 | +7.79% | 3344.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩13,613 | ₩14,150 | ₩13,332 | ₩13,453 | -1.18% | 4012.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩13,774 | ₩14,163 | ₩13,426 | ₩13,560 | -1.56% | 3512.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩13,667 | ₩13,962 | ₩13,278 | ₩13,681 | +0.10% | 4965.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩12,701 | ₩14,016 | ₩12,473 | ₩13,613 | +7.18% | 6261.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩12,983 | ₩13,077 | ₩12,219 | ₩12,554 | -3.31% | 4923만 |
|---|
| 2025.10.13–2025.10.17 | ₩12,219 | ₩13,372 | ₩12,219 | ₩12,943 | +5.93% | 6823.5만 |
|---|
| 2025.10.06–2025.10.10 | ₩12,205 | ₩12,487 | ₩12,017 | ₩12,272 | +0.55% | 3294만 |
|---|
| 2025.09.29–2025.10.03 | ₩12,178 | ₩12,339 | ₩11,709 | ₩12,165 | -0.11% | 3813.5만 |
|---|
| 2025.09.22–2025.09.26 | ₩12,165 | ₩12,621 | ₩11,910 | ₩12,071 | -0.77% | 3889.8만 |
|---|
| 2025.09.15–2025.09.19 | ₩12,594 | ₩12,903 | ₩12,111 | ₩12,165 | -3.41% | 4868.2만 |
|---|
| 2025.09.08–2025.09.12 | ₩12,661 | ₩12,809 | ₩12,245 | ₩12,581 | -0.64% | 4988.2만 |
|---|
| 2025.09.02–2025.09.05 | ₩11,964 | ₩12,661 | ₩11,883 | ₩12,608 | +5.38% | 4157.1만 |
|---|
| 2025.08.28–2025.08.29 | ₩11,991 | ₩12,286 | ₩11,937 | ₩12,192 | +1.68% | 3318.9만 |
|---|