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 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩12,879 | ₩12,893 | ₩12,625 | ₩12,812 | -0.52% | 401.3만 |
| 2026.10.08 | ₩12,772 | ₩12,879 | ₩12,651 | ₩12,812 | +0.31% | 399.4만 |
| 2026.10.07 | ₩13,134 | ₩13,201 | ₩12,772 | ₩12,853 | -2.14% | 659만 |
| 2026.10.06 | ₩12,826 | ₩13,469 | ₩12,826 | ₩13,295 | +3.66% | 1302.1만 |
| 2026.10.05 | ₩12,759 | ₩12,879 | ₩12,558 | ₩12,786 | +0.21% | 374.6만 |
| 2026.10.02 | ₩12,678 | ₩12,906 | ₩12,544 | ₩12,772 | +0.74% | 655.8만 |
| 2026.10.01 | ₩12,598 | ₩12,692 | ₩12,464 | ₩12,598 | 0.00% | 376만 |
| 2026.09.30 | ₩12,946 | ₩13,013 | ₩12,745 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,745 |
| -1.55% |
| 399.3만 |
| 2026.09.29 | ₩12,772 | ₩12,973 | ₩12,718 | ₩12,933 | +1.26% | 593.4만 |
|---|
| 2026.09.28 | ₩13,121 | ₩13,121 | ₩12,692 | ₩12,772 | -2.66% | 1342.1만 |
|---|
| 2026.09.25 | ₩12,759 | ₩13,161 | ₩12,718 | ₩13,013 | +2.00% | 738.8만 |
|---|
| 2026.09.24 | — | — | — | ₩12,745 | — | — |
|---|
| 2026.09.23 | — | — | — | ₩13,080 | — | — |
|---|
| 2026.09.22 | ₩13,523 | ₩13,764 | ₩13,375 | ₩13,724 | +1.49% | 1228.7만 |
|---|
| 2026.09.21 | ₩13,643 | ₩13,697 | ₩13,389 | ₩13,429 | -1.57% | 793.2만 |
|---|
| 2026.09.18 | ₩13,590 | ₩13,670 | ₩13,429 | ₩13,482 | -0.79% | 629.2만 |
|---|
| 2026.09.17 | ₩13,831 | ₩13,858 | ₩13,603 | ₩13,657 | -1.26% | 366.4만 |
|---|
| 2026.09.15 | — | — | — | ₩13,657 | — | — |
|---|
| 2026.09.11 | — | — | — | ₩14,327 | — | — |
|---|
| 2026.09.01 | ₩14,354 | ₩14,434 | ₩13,951 | ₩14,005 | -2.43% | 416.5만 |
|---|
| 2026.08.31 | ₩14,488 | ₩14,608 | ₩14,367 | ₩14,394 | -0.65% | 323.7만 |
|---|
| 2026.08.28 | ₩14,715 | ₩14,715 | ₩14,394 | ₩14,568 | -1.00% | 341.4만 |
|---|
| 2026.08.27 | ₩14,648 | ₩14,702 | ₩14,541 | ₩14,648 | 0.00% | 330.7만 |
|---|
| 2026.08.26 | ₩14,849 | ₩14,916 | ₩14,662 | ₩14,715 | -0.90% | 342.1만 |
|---|
| 2026.08.25 | ₩14,849 | ₩14,943 | ₩14,581 | ₩14,742 | -0.72% | 618.1만 |
|---|
| 2026.08.24 | ₩14,863 | ₩14,997 | ₩14,715 | ₩14,782 | -0.54% | 500만 |
|---|
| 2026.08.21 | ₩14,380 | ₩14,903 | ₩14,273 | ₩14,890 | +3.54% | 981.9만 |
|---|
| 2026.08.20 | ₩14,179 | ₩14,394 | ₩14,072 | ₩14,206 | +0.19% | 1013.2만 |
|---|
| 2026.08.19 | ₩14,447 | ₩14,662 | ₩14,260 | ₩14,287 | -1.11% | 708.4만 |
|---|
| 2026.08.18 | ₩14,715 | ₩14,836 | ₩14,260 | ₩14,287 | -2.91% | 739.8만 |
|---|
| 2026.08.17 | ₩14,782 | ₩14,943 | ₩14,689 | ₩14,890 | +0.73% | 606.8만 |
|---|
| 2026.08.14 | ₩14,863 | ₩15,010 | ₩14,769 | ₩14,823 | -0.27% | 377.9만 |
|---|
| 2026.08.13 | ₩15,077 | ₩15,144 | ₩14,823 | ₩14,849 | -1.51% | 362.4만 |
|---|
| 2026.08.12 | ₩15,131 | ₩15,198 | ₩14,957 | ₩15,064 | -0.44% | 789.3만 |
|---|
| 2026.08.11 | ₩15,184 | ₩15,251 | ₩14,796 | ₩14,997 | -1.24% | 1183.5만 |
|---|
| 2026.08.10 | ₩15,144 | ₩15,359 | ₩15,104 | ₩15,144 | 0.00% | 1052.8만 |
|---|
| 2026.08.07 | ₩15,211 | ₩15,278 | ₩14,903 | ₩15,184 | -0.18% | 986.1만 |
|---|
| 2026.08.06 | ₩15,372 | ₩15,479 | ₩15,104 | ₩15,144 | -1.48% | 1101.9만 |
|---|
| 2026.08.05 | ₩15,721 | ₩15,734 | ₩15,399 | ₩15,479 | -1.53% | 864.7만 |
|---|
| 2026.08.04 | ₩16,056 | ₩16,123 | ₩15,466 | ₩15,560 | -3.09% | 676.8만 |
|---|
| 2026.08.03 | ₩15,841 | ₩16,096 | ₩15,841 | ₩15,868 | +0.17% | 374.1만 |
|---|
| 2026.07.31 | ₩15,881 | ₩15,962 | ₩15,707 | ₩15,841 | -0.25% | 363.2만 |
|---|
| 2026.07.30 | ₩16,109 | ₩16,243 | ₩15,721 | ₩15,989 | -0.75% | 775.5만 |
|---|
| 2026.07.29 | ₩15,895 | ₩16,002 | ₩15,613 | ₩15,680 | -1.35% | 876.3만 |
|---|
| 2026.07.28 | ₩16,350 | ₩16,431 | ₩16,002 | ₩16,082 | -1.64% | 689.6만 |
|---|
| 2026.07.27 | ₩16,364 | ₩16,511 | ₩16,096 | ₩16,350 | -0.08% | 858.6만 |
|---|
| 2026.07.24 | ₩16,484 | ₩16,551 | ₩16,123 | ₩16,163 | -1.95% | 1128.6만 |
|---|
| 2026.07.23 | ₩17,342 | ₩17,530 | ₩16,310 | ₩16,431 | -5.26% | 1316만 |
|---|
| 2026.07.22 | ₩17,101 | ₩17,289 | ₩16,940 | ₩17,047 | -0.31% | 482.8만 |
|---|
| 2026.07.21 | ₩16,954 | ₩17,034 | ₩16,793 | ₩17,021 | +0.40% | 306.4만 |
|---|
| 2026.07.20 | ₩17,396 | ₩17,476 | ₩16,712 | ₩16,739 | -3.78% | 532.7만 |
|---|
| 2026.07.17 | ₩17,141 | ₩17,449 | ₩17,114 | ₩17,382 | +1.41% | 362.8만 |
|---|
| 2026.07.16 | ₩17,289 | ₩17,717 | ₩17,208 | ₩17,557 | +1.55% | 521.5만 |
|---|
| 2026.07.15 | ₩17,181 | ₩17,637 | ₩17,114 | ₩17,516 | +1.95% | 799.5만 |
|---|
| 2026.07.14 | ₩17,007 | ₩17,583 | ₩16,967 | ₩17,155 | +0.87% | 702.4만 |
|---|
| 2026.07.13 | ₩16,525 | ₩16,806 | ₩16,444 | ₩16,685 | +0.97% | 736.8만 |
|---|
| 2026.07.10 | ₩16,618 | ₩17,007 | ₩16,618 | ₩16,726 | +0.65% | 405.6만 |
|---|
| 2026.07.09 | ₩16,324 | ₩16,672 | ₩16,203 | ₩16,578 | +1.56% | 523.3만 |
|---|
| 2026.07.08 | ₩16,082 | ₩16,337 | ₩15,881 | ₩16,310 | +1.42% | 402.2만 |
|---|
| 2026.07.07 | ₩16,350 | ₩16,484 | ₩16,015 | ₩16,230 | -0.74% | 322.1만 |
|---|
| 2026.07.06 | ₩16,592 | ₩16,685 | ₩16,431 | ₩16,511 | -0.48% | 511.8만 |
|---|
| 2026.07.02 | ₩16,632 | ₩16,820 | ₩16,364 | ₩16,471 | -0.97% | 620.4만 |
|---|
| 2026.07.01 | ₩16,082 | ₩16,350 | ₩15,868 | ₩16,257 | +1.08% | 698.2만 |
|---|
| 2026.06.30 | ₩16,297 | ₩16,350 | ₩15,989 | ₩16,082 | -1.32% | 367만 |
|---|
| 2026.06.29 | ₩16,069 | ₩16,350 | ₩15,989 | ₩16,270 | +1.25% | 460.5만 |
|---|
| 2026.06.26 | ₩16,458 | ₩16,846 | ₩16,431 | ₩16,458 | 0.00% | 584.1만 |
|---|
| 2026.06.25 | ₩16,310 | ₩16,699 | ₩16,243 | ₩16,592 | +1.73% | 558.8만 |
|---|
| 2026.06.24 | ₩16,216 | ₩16,310 | ₩15,975 | ₩16,109 | -0.66% | 372.4만 |
|---|
| 2026.06.23 | ₩16,257 | ₩16,578 | ₩16,203 | ₩16,297 | +0.25% | 356.9만 |
|---|
| 2026.06.22 | ₩17,047 | ₩17,168 | ₩16,712 | ₩16,860 | -1.10% | 255.5만 |
|---|
| 2026.06.18 | ₩17,101 | ₩17,369 | ₩17,021 | ₩17,061 | -0.24% | 387.1만 |
|---|
| 2026.06.17 | ₩17,436 | ₩17,570 | ₩16,806 | ₩16,887 | -3.15% | 364.1만 |
|---|
| 2026.06.16 | ₩17,409 | ₩17,570 | ₩17,289 | ₩17,396 | -0.08% | 316.9만 |
|---|
| 2026.06.15 | ₩17,731 | ₩17,959 | ₩17,262 | ₩17,275 | -2.57% | 436만 |
|---|
| 2026.06.12 | ₩17,181 | ₩17,557 | ₩17,088 | ₩17,396 | +1.25% | 447.7만 |
|---|
| 2026.06.11 | ₩16,123 | ₩17,088 | ₩15,962 | ₩17,021 | +5.57% | 561.4만 |
|---|
| 2026.06.10 | ₩16,190 | ₩16,337 | ₩15,801 | ₩15,814 | -2.32% | 374.2만 |
|---|
| 2026.06.09 | ₩16,444 | ₩16,565 | ₩15,613 | ₩16,190 | -1.55% | 586.9만 |
|---|
| 2026.06.08 | ₩16,753 | ₩16,873 | ₩16,096 | ₩16,136 | -3.68% | 558.3만 |
|---|
| 2026.06.05 | ₩17,195 | ₩17,248 | ₩16,551 | ₩16,712 | -2.81% | 467.3만 |
|---|
| 2026.06.04 | ₩17,248 | ₩17,436 | ₩17,248 | ₩17,342 | +0.54% | 282.6만 |
|---|
| 2026.06.03 | ₩17,369 | ₩17,637 | ₩17,262 | ₩17,289 | -0.46% | 336.3만 |
|---|
| 2026.06.02 | ₩17,624 | ₩17,959 | ₩17,423 | ₩17,503 | -0.68% | 369.7만 |
|---|
| 2026.06.01 | ₩17,289 | ₩17,865 | ₩17,275 | ₩17,557 | +1.55% | 353.6만 |
|---|
| 2026.05.29 | ₩17,463 | ₩17,717 | ₩17,342 | ₩17,543 | +0.46% | 441.3만 |
|---|
| 2026.05.28 | ₩17,597 | ₩17,784 | ₩17,342 | ₩17,503 | -0.53% | 313.9만 |
|---|
| 2026.05.27 | ₩17,382 | ₩17,851 | ₩17,382 | ₩17,704 | +1.85% | 381.5만 |
|---|
| 2026.05.26 | ₩17,088 | ₩17,557 | ₩17,034 | ₩17,557 | +2.75% | 316.7만 |
|---|
| 2026.05.22 | ₩16,887 | ₩16,927 | ₩16,712 | ₩16,833 | -0.32% | 579.6만 |
|---|
| 2026.05.21 | ₩16,766 | ₩17,208 | ₩16,578 | ₩16,873 | +0.64% | 387.7만 |
|---|
| 2026.05.20 | ₩16,618 | ₩17,155 | ₩16,471 | ₩16,980 | +2.18% | 563.6만 |
|---|
| 2026.05.19 | ₩16,672 | ₩16,793 | ₩16,337 | ₩16,444 | -1.37% | 701.4만 |
|---|
| 2026.05.18 | ₩17,061 | ₩17,168 | ₩16,887 | ₩17,021 | -0.24% | 301.5만 |
|---|
| 2026.05.15 | ₩17,222 | ₩17,369 | ₩16,793 | ₩16,833 | -2.26% | 619.8만 |
|---|
| 2026.05.14 | ₩17,838 | ₩17,945 | ₩17,543 | ₩17,637 | -1.13% | 770.5만 |
|---|
| 2026.05.13 | ₩17,677 | ₩17,945 | ₩17,436 | ₩17,758 | +0.45% | 536.8만 |
|---|
| 2026.05.12 | ₩17,744 | ₩17,932 | ₩17,503 | ₩17,650 | -0.53% | 401.6만 |
|---|
| 2026.05.11 | ₩17,530 | ₩17,945 | ₩17,503 | ₩17,811 | +1.61% | 434.7만 |
|---|
| 2026.05.08 | ₩17,825 | ₩17,945 | ₩17,463 | ₩17,570 | -1.43% | 545.1만 |
|---|
| 2026.05.07 | ₩18,160 | ₩18,160 | ₩17,597 | ₩17,610 | -3.03% | 666.3만 |
|---|
| 2026.05.06 | ₩17,423 | ₩18,321 | ₩17,382 | ₩18,160 | +4.23% | 1036.1만 |
|---|
| 2026.05.05 | ₩16,136 | ₩17,342 | ₩15,975 | ₩17,248 | +6.89% | 812.9만 |
|---|
| 2026.05.04 | ₩16,297 | ₩16,538 | ₩15,788 | ₩15,935 | -2.22% | 391.5만 |
|---|
| 2026.05.01 | ₩16,404 | ₩16,578 | ₩16,297 | ₩16,417 | +0.08% | 254.1만 |
|---|
| 2026.04.30 | ₩16,444 | ₩16,565 | ₩16,243 | ₩16,484 | +0.24% | 414.1만 |
|---|
| 2026.04.29 | ₩16,163 | ₩16,431 | ₩16,109 | ₩16,310 | +0.91% | 403.6만 |
|---|
| 2026.04.28 | ₩16,270 | ₩16,511 | ₩16,109 | ₩16,257 | -0.08% | 513.3만 |
|---|
| 2026.04.27 | ₩16,511 | ₩16,739 | ₩16,324 | ₩16,404 | -0.65% | 409.3만 |
|---|
| 2026.04.24 | ₩16,980 | ₩17,021 | ₩16,511 | ₩16,565 | -2.45% | 592만 |
|---|
| 2026.04.23 | ₩15,788 | ₩16,967 | ₩15,788 | ₩16,766 | +6.20% | 1613.4만 |
|---|
| 2026.04.22 | ₩16,015 | ₩16,149 | ₩15,747 | ₩15,774 | -1.51% | 629.8만 |
|---|
| 2026.04.21 | ₩16,243 | ₩16,243 | ₩15,734 | ₩15,801 | -2.72% | 476.5만 |
|---|
| 2026.04.20 | ₩15,922 | ₩16,082 | ₩15,694 | ₩16,082 | +1.01% | 423만 |
|---|
| 2026.04.17 | ₩15,841 | ₩16,310 | ₩15,841 | ₩16,042 | +1.27% | 478.4만 |
|---|
| 2026.04.16 | ₩15,962 | ₩15,962 | ₩15,453 | ₩15,627 | -2.10% | 487.2만 |
|---|
| 2026.04.15 | ₩15,855 | ₩16,056 | ₩15,640 | ₩15,908 | +0.34% | 435.7만 |
|---|
| 2026.04.14 | ₩15,975 | ₩16,082 | ₩15,667 | ₩15,841 | -0.84% | 582.4만 |
|---|
| 2026.04.13 | ₩15,801 | ₩15,948 | ₩15,680 | ₩15,935 | +0.85% | 247.4만 |
|---|
| 2026.04.10 | ₩16,190 | ₩16,310 | ₩15,948 | ₩15,975 | -1.32% | 289.2만 |
|---|
| 2026.04.09 | ₩15,788 | ₩16,283 | ₩15,747 | ₩15,962 | +1.10% | 748.4만 |
|---|
| 2026.04.08 | ₩16,163 | ₩16,458 | ₩15,680 | ₩15,788 | -2.32% | 961.4만 |
|---|
| 2026.04.07 | ₩15,037 | ₩15,211 | ₩14,903 | ₩15,158 | +0.80% | 514.9만 |
|---|
| 2026.04.06 | ₩15,184 | ₩15,506 | ₩14,916 | ₩15,225 | +0.26% | 570만 |
|---|
| 2026.04.02 | ₩14,930 | ₩15,587 | ₩14,769 | ₩15,050 | +0.81% | 326.6만 |
|---|
| 2026.04.01 | ₩15,493 | ₩15,694 | ₩15,412 | ₩15,533 | +0.26% | 374.8만 |
|---|
| 2026.03.31 | ₩14,635 | ₩15,453 | ₩14,474 | ₩15,332 | +4.76% | 1235.1만 |
|---|
| 2026.03.30 | ₩14,796 | ₩14,796 | ₩14,300 | ₩14,354 | -2.99% | 436.6만 |
|---|
| 2026.03.27 | ₩14,622 | ₩14,729 | ₩14,300 | ₩14,407 | -1.47% | 566.8만 |
|---|
| 2026.03.26 | ₩14,702 | ₩15,372 | ₩14,675 | ₩14,689 | -0.09% | 822.8만 |
|---|
| 2026.03.25 | ₩14,930 | ₩15,225 | ₩14,742 | ₩15,184 | +1.71% | 807.4만 |
|---|
| 2026.03.24 | ₩14,072 | ₩14,581 | ₩13,911 | ₩14,541 | +3.33% | 555.9만 |
|---|
| 2026.03.23 | ₩13,938 | ₩14,300 | ₩13,777 | ₩14,246 | +2.21% | 673.1만 |
|---|
| 2026.03.20 | ₩13,831 | ₩13,831 | ₩13,281 | ₩13,389 | -3.20% | 514.4만 |
|---|
| 2026.03.19 | ₩13,362 | ₩13,871 | ₩13,268 | ₩13,804 | +3.31% | 713.2만 |
|---|
| 2026.03.18 | ₩13,951 | ₩14,246 | ₩13,737 | ₩13,764 | -1.34% | 832.4만 |
|---|
| 2026.03.17 | ₩14,434 | ₩14,608 | ₩14,086 | ₩14,153 | -1.95% | 464.7만 |
|---|
| 2026.03.16 | ₩14,126 | ₩14,568 | ₩14,112 | ₩14,434 | +2.18% | 721.3만 |
|---|
| 2026.03.13 | ₩13,951 | ₩14,300 | ₩13,858 | ₩13,951 | 0.00% | 703만 |
|---|
| 2026.03.12 | ₩14,072 | ₩14,139 | ₩13,858 | ₩13,911 | -1.14% | 1053.2만 |
|---|
| 2026.03.11 | ₩14,488 | ₩14,581 | ₩14,126 | ₩14,220 | -1.85% | 1111.5만 |
|---|
| 2026.03.10 | ₩14,715 | ₩15,064 | ₩14,380 | ₩14,421 | -2.00% | 881.2만 |
|---|
| 2026.03.09 | ₩14,300 | ₩14,662 | ₩13,938 | ₩14,648 | +2.44% | 1873.1만 |
|---|
| 2026.03.06 | ₩14,769 | ₩14,876 | ₩14,421 | ₩14,635 | -0.91% | 850.6만 |
|---|
| 2026.03.05 | ₩15,788 | ₩16,029 | ₩15,010 | ₩15,198 | -3.74% | 1038.5만 |
|---|
| 2026.03.04 | ₩15,533 | ₩16,176 | ₩15,426 | ₩16,002 | +3.02% | 631.4만 |
|---|
| 2026.03.03 | ₩15,453 | ₩15,747 | ₩14,514 | ₩15,278 | -1.13% | 981.9만 |
|---|
| 2026.03.02 | ₩16,498 | ₩16,659 | ₩16,029 | ₩16,283 | -1.30% | 689.1만 |
|---|
| 2026.02.27 | ₩16,994 | ₩17,061 | ₩16,699 | ₩16,766 | -1.34% | 461.9만 |
|---|
| 2026.02.26 | ₩16,940 | ₩17,128 | ₩16,712 | ₩17,101 | +0.95% | 477.5만 |
|---|
| 2026.02.25 | ₩16,779 | ₩17,181 | ₩16,699 | ₩17,074 | +1.76% | 616.8만 |
|---|
| 2026.02.24 | ₩16,578 | ₩17,007 | ₩16,565 | ₩16,846 | +1.62% | 843.2만 |
|---|
| 2026.02.23 | ₩17,155 | ₩17,275 | ₩16,511 | ₩16,538 | -3.59% | 659.7만 |
|---|
| 2026.02.20 | ₩16,967 | ₩17,302 | ₩16,793 | ₩17,289 | +1.90% | 431.3만 |
|---|
| 2026.02.19 | ₩16,659 | ₩17,101 | ₩16,632 | ₩16,927 | +1.61% | 344.2만 |
|---|
| 2026.02.18 | ₩16,954 | ₩17,181 | ₩16,779 | ₩16,846 | -0.63% | 349.7만 |
|---|
| 2026.02.17 | ₩16,578 | ₩16,994 | ₩16,484 | ₩16,753 | +1.05% | 546.4만 |
|---|
| 2026.02.13 | ₩16,484 | ₩16,873 | ₩16,337 | ₩16,846 | +2.20% | 712.7만 |
|---|
| 2026.02.12 | ₩17,342 | ₩17,476 | ₩16,431 | ₩16,444 | -5.18% | 868.4만 |
|---|
| 2026.02.11 | ₩17,476 | ₩17,624 | ₩17,088 | ₩17,342 | -0.77% | 660.7만 |
|---|
| 2026.02.10 | ₩17,061 | ₩17,516 | ₩16,833 | ₩17,342 | +1.65% | 727.2만 |
|---|
| 2026.02.09 | ₩16,417 | ₩17,195 | ₩16,377 | ₩17,141 | +4.41% | 713.7만 |
|---|
| 2026.02.06 | ₩16,069 | ₩16,404 | ₩15,948 | ₩16,350 | +1.75% | 626만 |
|---|
| 2026.02.05 | ₩15,814 | ₩16,404 | ₩15,587 | ₩16,015 | +1.27% | 1305만 |
|---|
| 2026.02.04 | ₩17,141 | ₩17,155 | ₩16,216 | ₩16,216 | -5.39% | 1096.7만 |
|---|
| 2026.02.03 | ₩17,088 | ₩17,677 | ₩16,900 | ₩17,088 | 0.00% | 907.5만 |
|---|
| 2026.02.02 | ₩16,685 | ₩16,994 | ₩16,618 | ₩16,954 | +1.61% | 473.1만 |
|---|
| 2026.01.30 | ₩17,007 | ₩17,302 | ₩16,605 | ₩16,726 | -1.65% | 597.9만 |
|---|
| 2026.01.29 | ₩17,825 | ₩17,892 | ₩17,088 | ₩17,275 | -3.08% | 686.4만 |
|---|
| 2026.01.28 | ₩17,289 | ₩17,691 | ₩17,289 | ₩17,650 | +2.09% | 628.9만 |
|---|
| 2026.01.27 | ₩17,342 | ₩17,610 | ₩17,114 | ₩17,262 | -0.46% | 595.9만 |
|---|
| 2026.01.26 | ₩17,557 | ₩17,583 | ₩17,047 | ₩17,101 | -2.60% | 542.5만 |
|---|
| 2026.01.23 | ₩17,329 | ₩17,409 | ₩17,168 | ₩17,302 | -0.15% | 536.8만 |
|---|
| 2026.01.22 | ₩17,396 | ₩17,476 | ₩17,141 | ₩17,409 | +0.08% | 777.9만 |
|---|
| 2026.01.21 | ₩16,954 | ₩17,396 | ₩16,887 | ₩17,315 | +2.13% | 737.4만 |
|---|
| 2026.01.20 | ₩16,551 | ₩16,927 | ₩16,498 | ₩16,739 | +1.13% | 796.8만 |
|---|
| 2026.01.16 | ₩16,645 | ₩16,806 | ₩16,498 | ₩16,739 | +0.56% | 882.2만 |
|---|
| 2026.01.15 | ₩16,900 | ₩16,927 | ₩16,498 | ₩16,551 | -2.06% | 590.6만 |
|---|
| 2026.01.14 | ₩16,659 | ₩17,007 | ₩16,525 | ₩16,846 | +1.13% | 754.4만 |
|---|
| 2026.01.13 | ₩16,739 | ₩16,779 | ₩16,471 | ₩16,565 | -1.04% | 908.8만 |
|---|
| 2026.01.12 | ₩16,618 | ₩16,846 | ₩16,498 | ₩16,672 | +0.32% | 425.3만 |
|---|
| 2026.01.09 | ₩16,484 | ₩16,712 | ₩16,471 | ₩16,645 | +0.98% | 589.2만 |
|---|
| 2026.01.08 | ₩15,479 | ₩16,471 | ₩15,479 | ₩16,444 | +6.23% | 833.1만 |
|---|
| 2026.01.07 | ₩15,948 | ₩15,975 | ₩15,426 | ₩15,453 | -3.11% | 478.6만 |
|---|
| 2026.01.06 | ₩16,002 | ₩16,123 | ₩15,908 | ₩15,975 | -0.17% | 615.4만 |
|---|
| 2026.01.05 | ₩15,520 | ₩16,029 | ₩15,520 | ₩15,868 | +2.25% | 521.1만 |
|---|
| 2026.01.02 | ₩15,560 | ₩15,613 | ₩15,332 | ₩15,506 | -0.34% | 247.3만 |
|---|
| 2025.12.31 | ₩15,466 | ₩15,573 | ₩15,372 | ₩15,399 | -0.43% | 416.9만 |
|---|
| 2025.12.30 | ₩15,841 | ₩15,841 | ₩15,533 | ₩15,560 | -1.78% | 227.6만 |
|---|
| 2025.12.29 | ₩15,962 | ₩16,056 | ₩15,761 | ₩15,801 | -1.01% | 485.7만 |
|---|
| 2025.12.26 | ₩15,895 | ₩16,136 | ₩15,895 | ₩16,056 | +1.01% | 395.1만 |
|---|
| 2025.12.24 | ₩15,948 | ₩15,948 | ₩15,828 | ₩15,868 | -0.50% | 163.9만 |
|---|
| 2025.12.23 | ₩15,814 | ₩15,948 | ₩15,721 | ₩15,922 | +0.68% | 440.9만 |
|---|
| 2025.12.22 | ₩15,546 | ₩15,814 | ₩15,520 | ₩15,788 | +1.55% | 361.9만 |
|---|
| 2025.12.19 | ₩15,573 | ₩15,828 | ₩15,533 | ₩15,627 | +0.34% | 641.6만 |
|---|
| 2025.12.18 | ₩15,131 | ₩15,600 | ₩15,024 | ₩15,493 | +2.39% | 702.9만 |
|---|
| 2025.12.17 | ₩15,359 | ₩15,426 | ₩14,957 | ₩15,037 | -2.09% | 539.7만 |
|---|
| 2025.12.16 | ₩15,640 | ₩15,841 | ₩15,426 | ₩15,453 | -1.20% | 535.7만 |
|---|
| 2025.12.15 | ₩15,278 | ₩15,895 | ₩15,278 | ₩15,627 | +2.28% | 649.8만 |
|---|
| 2025.12.12 | ₩15,077 | ₩15,506 | ₩14,876 | ₩15,426 | +2.31% | 872.7만 |
|---|
| 2025.12.11 | ₩14,715 | ₩15,050 | ₩14,608 | ₩14,997 | +1.91% | 1850.2만 |
|---|
| 2025.12.10 | ₩14,662 | ₩14,702 | ₩14,461 | ₩14,568 | -0.64% | 430만 |
|---|
| 2025.12.09 | ₩14,608 | ₩14,782 | ₩14,595 | ₩14,689 | +0.55% | 480.3만 |
|---|
| 2025.12.08 | ₩14,729 | ₩14,970 | ₩14,514 | ₩14,715 | -0.09% | 603.9만 |
|---|
| 2025.12.05 | ₩14,809 | ₩14,809 | ₩14,488 | ₩14,514 | -1.99% | 291만 |
|---|
| 2025.12.04 | ₩14,555 | ₩14,756 | ₩14,555 | ₩14,715 | +1.10% | 547만 |
|---|
| 2025.12.03 | ₩14,421 | ₩14,635 | ₩14,313 | ₩14,581 | +1.12% | 435.9만 |
|---|
| 2025.12.02 | ₩14,246 | ₩14,528 | ₩14,220 | ₩14,407 | +1.13% | 1008.3만 |
|---|
| 2025.12.01 | ₩14,380 | ₩14,461 | ₩14,179 | ₩14,206 | -1.21% | 696.9만 |
|---|
| 2025.11.28 | ₩14,206 | ₩14,528 | ₩14,005 | ₩14,461 | +1.79% | 703.5만 |
|---|
| 2025.11.26 | ₩14,005 | ₩14,193 | ₩13,938 | ₩14,166 | +1.15% | 674.1만 |
|---|
| 2025.11.25 | ₩13,630 | ₩14,045 | ₩13,536 | ₩13,965 | +2.46% | 981.3만 |
|---|
| 2025.11.24 | ₩13,415 | ₩13,724 | ₩13,402 | ₩13,496 | +0.60% | 985.4만 |
|---|
| 2025.11.21 | ₩13,670 | ₩13,764 | ₩13,415 | ₩13,442 | -1.67% | 1006.3만 |
|---|
| 2025.11.20 | ₩13,992 | ₩14,139 | ₩13,616 | ₩13,630 | -2.59% | 663.1만 |
|---|
| 2025.11.19 | ₩13,737 | ₩13,965 | ₩13,670 | ₩13,844 | +0.78% | 391.8만 |
|---|
| 2025.11.18 | ₩13,348 | ₩13,831 | ₩13,322 | ₩13,683 | +2.51% | 1039.6만 |
|---|
| 2025.11.17 | ₩13,603 | ₩13,697 | ₩13,335 | ₩13,402 | -1.48% | 912만 |
|---|
| 2025.11.14 | ₩13,523 | ₩13,764 | ₩13,415 | ₩13,549 | +0.20% | 371.1만 |
|---|
| 2025.11.13 | ₩13,951 | ₩14,059 | ₩13,616 | ₩13,657 | -2.11% | 1193.5만 |
|---|
| 2025.11.12 | ₩14,139 | ₩14,153 | ₩13,871 | ₩13,884 | -1.80% | 497.5만 |
|---|
| 2025.11.11 | ₩13,884 | ₩14,153 | ₩13,871 | ₩14,086 | +1.45% | 760만 |
|---|
| 2025.11.10 | ₩13,764 | ₩13,938 | ₩13,670 | ₩13,871 | +0.78% | 690.3만 |
|---|
| 2025.11.07 | ₩13,549 | ₩13,791 | ₩13,442 | ₩13,670 | +0.89% | 769.3만 |
|---|
| 2025.11.06 | ₩13,817 | ₩13,951 | ₩13,657 | ₩13,657 | -1.16% | 1258.4만 |
|---|
| 2025.11.05 | ₩13,509 | ₩13,938 | ₩13,469 | ₩13,764 | +1.88% | 1268.2만 |
|---|
| 2025.11.04 | ₩13,429 | ₩13,804 | ₩13,268 | ₩13,456 | +0.20% | 805.3만 |
|---|
| 2025.11.03 | ₩13,657 | ₩13,804 | ₩13,563 | ₩13,603 | -0.39% | 864.2만 |
|---|
| 2025.10.31 | ₩13,549 | ₩13,724 | ₩13,549 | ₩13,603 | +0.40% | 674.7만 |
|---|
| 2025.10.30 | ₩13,590 | ₩13,831 | ₩13,536 | ₩13,576 | -0.10% | 773.3만 |
|---|
| 2025.10.29 | ₩13,831 | ₩14,005 | ₩13,630 | ₩13,764 | -0.48% | 966.8만 |
|---|
| 2025.10.28 | ₩12,839 | ₩13,884 | ₩12,839 | ₩13,791 | +7.41% | 2692.1만 |
|---|
| 2025.10.27 | ₩12,692 | ₩12,732 | ₩12,464 | ₩12,544 | -1.16% | 1154.5만 |
|---|
| 2025.10.24 | ₩12,544 | ₩12,651 | ₩12,477 | ₩12,544 | 0.00% | 724.3만 |
|---|
| 2025.10.23 | ₩12,330 | ₩12,611 | ₩12,236 | ₩12,504 | +1.41% | 1011만 |
|---|
| 2025.10.22 | ₩12,236 | ₩12,517 | ₩12,236 | ₩12,330 | +0.77% | 1030.2만 |
|---|
| 2025.10.21 | ₩12,517 | ₩12,665 | ₩12,209 | ₩12,276 | -1.93% | 1542.6만 |
|---|
| 2025.10.20 | ₩12,973 | ₩13,067 | ₩12,732 | ₩12,812 | -1.24% | 614.9만 |
|---|
| 2025.10.17 | ₩12,906 | ₩13,054 | ₩12,853 | ₩12,933 | +0.21% | 2398.6만 |
|---|
| 2025.10.16 | ₩13,255 | ₩13,295 | ₩12,933 | ₩13,000 | -1.92% | 1600.2만 |
|---|
| 2025.10.15 | ₩12,933 | ₩13,362 | ₩12,879 | ₩13,174 | +1.87% | 1400만 |
|---|
| 2025.10.14 | ₩12,464 | ₩12,812 | ₩12,330 | ₩12,799 | +2.69% | 780.4만 |
|---|
| 2025.10.13 | ₩12,209 | ₩12,598 | ₩12,209 | ₩12,491 | +2.31% | 644.4만 |
|---|
| 2025.10.10 | ₩12,303 | ₩12,424 | ₩12,169 | ₩12,263 | -0.33% | 714.8만 |
|---|
| 2025.10.09 | ₩12,464 | ₩12,477 | ₩12,209 | ₩12,223 | -1.94% | 644.1만 |
|---|
| 2025.10.08 | ₩12,290 | ₩12,450 | ₩12,075 | ₩12,437 | +1.20% | 622.3만 |
|---|
| 2025.10.07 | ₩12,035 | ₩12,223 | ₩12,008 | ₩12,196 | +1.34% | 785만 |
|---|
| 2025.10.06 | ₩12,196 | ₩12,236 | ₩12,035 | ₩12,048 | -1.21% | 527.8만 |
|---|
| 2025.10.03 | ₩12,156 | ₩12,209 | ₩11,968 | ₩12,156 | 0.00% | 908.7만 |
|---|
| 2025.10.02 | ₩11,914 | ₩12,142 | ₩11,700 | ₩12,142 | +1.91% | 813.1만 |
|---|
| 2025.10.01 | ₩12,089 | ₩12,330 | ₩11,888 | ₩11,914 | -1.44% | 648.4만 |
|---|
| 2025.09.30 | ₩12,169 | ₩12,209 | ₩11,995 | ₩12,048 | -0.99% | 700만 |
|---|
| 2025.09.29 | ₩12,169 | ₩12,236 | ₩12,048 | ₩12,129 | -0.33% | 743.4만 |
|---|
| 2025.09.26 | ₩12,062 | ₩12,182 | ₩11,995 | ₩12,062 | 0.00% | 450.6만 |
|---|
| 2025.09.25 | ₩11,928 | ₩12,249 | ₩11,928 | ₩12,035 | +0.90% | 988.6만 |
|---|
| 2025.09.24 | ₩12,276 | ₩12,410 | ₩11,901 | ₩12,035 | -1.97% | 637.3만 |
|---|
| 2025.09.23 | ₩12,370 | ₩12,611 | ₩12,209 | ₩12,249 | -0.98% | 879.3만 |
|---|
| 2025.09.22 | ₩12,156 | ₩12,397 | ₩12,089 | ₩12,357 | +1.65% | 934만 |
|---|
| 2025.09.19 | ₩12,504 | ₩12,544 | ₩12,102 | ₩12,156 | -2.79% | 1432.6만 |
|---|
| 2025.09.18 | ₩12,759 | ₩12,759 | ₩12,450 | ₩12,491 | -2.10% | 752.1만 |
|---|
| 2025.09.17 | ₩12,745 | ₩12,893 | ₩12,638 | ₩12,638 | -0.84% | 1166.4만 |
|---|
| 2025.09.16 | ₩12,799 | ₩12,839 | ₩12,705 | ₩12,799 | 0.00% | 727.8만 |
|---|
| 2025.09.15 | ₩12,584 | ₩12,786 | ₩12,558 | ₩12,786 | +1.60% | 789.4만 |
|---|
| 2025.09.12 | ₩12,665 | ₩12,745 | ₩12,531 | ₩12,571 | -0.74% | 709만 |
|---|
| 2025.09.11 | ₩12,343 | ₩12,732 | ₩12,236 | ₩12,718 | +3.04% | 953.7만 |
|---|
| 2025.09.10 | ₩12,598 | ₩12,799 | ₩12,249 | ₩12,303 | -2.34% | 952.7만 |
|---|
| 2025.09.09 | ₩12,718 | ₩12,745 | ₩12,571 | ₩12,584 | -1.05% | 1164.3만 |
|---|
| 2025.09.08 | ₩12,651 | ₩12,786 | ₩12,571 | ₩12,745 | +0.74% | 1208.5만 |
|---|
| 2025.09.05 | ₩12,477 | ₩12,651 | ₩12,437 | ₩12,598 | +0.97% | 1144.7만 |
|---|
| 2025.09.04 | ₩12,357 | ₩12,424 | ₩12,196 | ₩12,370 | +0.11% | 1029.4만 |
|---|
| 2025.09.03 | ₩12,276 | ₩12,397 | ₩12,223 | ₩12,276 | 0.00% | 745.9만 |
|---|
| 2025.09.02 | ₩11,955 | ₩12,357 | ₩11,874 | ₩12,276 | +2.69% | 1237.1만 |
|---|
| 2025.08.29 | ₩12,129 | ₩12,276 | ₩12,075 | ₩12,182 | +0.44% | 1308.8만 |
|---|
| 2025.08.28 | ₩11,981 | ₩12,236 | ₩11,928 | ₩12,115 | +1.12% | 2010.1만 |
|---|