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 | ₩12,770 | ₩13,481 | ₩12,569 | ₩12,824 | +0.42% | 3136.3만 |
| 2026.09.28–2026.10.02 | ₩13,132 | ₩13,132 | ₩12,475 | ₩12,783 | -2.66% | 3366.5만 |
| 2026.09.21–2026.09.25 | ₩13,655 | ₩13,776 | ₩12,730 | ₩13,025 | -4.62% | 4817만 |
| 2026.09.14–2026.09.18 | ₩14,098 | ₩14,098 | ₩13,427 | ₩13,494 | -4.28% | 3583.4만 |
| 2026.09.08–2026.09.11 | ₩14,889 | ₩15,023 | ₩14,165 | ₩14,339 | -3.69% | 2409.7만 |
| 2026.08.31–2026.09.04 | ₩14,500 | ₩14,876 | ₩13,964 | ₩14,795 | +2.04% | 1944.7만 |
| 2026.08.24–2026.08.28 | ₩14,876 | ₩15,010 | ₩14,406 | ₩14,581 | -1.98% | 2132.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,956 |
| ₩14,084 |
| ₩14,903 |
| +0.73% |
| 4050만 |
| 2026.08.10–2026.08.14 | ₩15,158 | ₩15,372 | ₩14,782 | ₩14,836 | -2.12% | 3765.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩15,855 | ₩16,137 | ₩14,916 | ₩15,198 | -4.15% | 4003.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩16,378 | ₩16,526 | ₩15,627 | ₩15,855 | -3.19% | 3563.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩17,411 | ₩17,545 | ₩16,137 | ₩16,177 | -7.09% | 3766.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩16,539 | ₩17,733 | ₩16,459 | ₩17,398 | +5.19% | 3123만 |
|---|
| 2026.07.06–2026.07.10 | ₩16,606 | ₩17,022 | ₩15,895 | ₩16,740 | +0.81% | 2165만 |
|---|
| 2026.06.29–2026.07.02 | ₩16,083 | ₩16,834 | ₩15,882 | ₩16,486 | +2.50% | 2146.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩17,062 | ₩17,183 | ₩15,989 | ₩16,472 | -3.46% | 2127.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩17,746 | ₩17,974 | ₩16,821 | ₩17,076 | -3.78% | 1504.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩16,767 | ₩17,572 | ₩15,627 | ₩17,411 | +3.84% | 2528.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩17,304 | ₩17,974 | ₩16,566 | ₩16,727 | -3.33% | 1809.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩17,103 | ₩17,867 | ₩17,049 | ₩17,559 | +2.67% | 1453.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩17,076 | ₩17,223 | ₩16,351 | ₩16,848 | -1.34% | 2533.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩17,545 | ₩17,961 | ₩16,807 | ₩16,848 | -3.98% | 2763.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩16,311 | ₩18,337 | ₩15,801 | ₩17,585 | +7.81% | 3452만 |
|---|
| 2026.04.27–2026.05.01 | ₩16,526 | ₩16,754 | ₩16,123 | ₩16,432 | -0.57% | 1994.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩15,936 | ₩17,036 | ₩15,708 | ₩16,579 | +4.04% | 3734.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩15,815 | ₩16,325 | ₩15,466 | ₩16,056 | +1.53% | 2231.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩15,198 | ₩16,472 | ₩14,916 | ₩15,989 | +5.21% | 3083.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩14,809 | ₩15,708 | ₩14,313 | ₩15,064 | +1.72% | 2373.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩13,950 | ₩15,386 | ₩13,789 | ₩14,420 | +3.37% | 3426만 |
|---|
| 2026.03.16–2026.03.20 | ₩14,138 | ₩14,621 | ₩13,280 | ₩13,400 | -5.22% | 3246만 |
|---|
| 2026.03.09–2026.03.13 | ₩14,313 | ₩15,077 | ₩13,870 | ₩13,964 | -2.44% | 5622.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩16,512 | ₩16,673 | ₩14,433 | ₩14,648 | -11.29% | 4191.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩17,170 | ₩17,290 | ₩16,526 | ₩16,781 | -2.27% | 3059만 |
|---|
| 2026.02.17–2026.02.20 | ₩16,593 | ₩17,317 | ₩16,499 | ₩17,304 | +4.28% | 1671.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩16,432 | ₩17,639 | ₩16,351 | ₩16,861 | +2.61% | 3682.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩16,700 | ₩17,693 | ₩15,600 | ₩16,365 | -2.01% | 4408.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩17,572 | ₩17,907 | ₩16,620 | ₩16,740 | -4.73% | 3051.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩16,566 | ₩17,492 | ₩16,512 | ₩17,317 | +4.53% | 2848.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩16,633 | ₩17,022 | ₩16,486 | ₩16,754 | +0.73% | 3561.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩15,533 | ₩16,727 | ₩15,439 | ₩16,660 | +7.25% | 3037.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩15,976 | ₩16,070 | ₩15,345 | ₩15,520 | -2.85% | 1377.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩15,560 | ₩16,150 | ₩15,533 | ₩16,070 | +3.28% | 1361.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩15,292 | ₩15,909 | ₩14,970 | ₩15,640 | +2.28% | 3069.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩14,742 | ₩15,520 | ₩14,473 | ₩15,439 | +4.73% | 4237.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩14,393 | ₩14,822 | ₩14,192 | ₩14,527 | +0.93% | 2979.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩13,427 | ₩14,541 | ₩13,414 | ₩14,473 | +7.79% | 3344.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩13,615 | ₩14,152 | ₩13,333 | ₩13,454 | -1.18% | 4012.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩13,776 | ₩14,165 | ₩13,427 | ₩13,561 | -1.56% | 3512.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩13,669 | ₩13,964 | ₩13,280 | ₩13,682 | +0.10% | 4965.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩12,703 | ₩14,017 | ₩12,475 | ₩13,615 | +7.18% | 6261.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩12,985 | ₩13,078 | ₩12,220 | ₩12,555 | -3.31% | 4923만 |
|---|
| 2025.10.13–2025.10.17 | ₩12,220 | ₩13,374 | ₩12,220 | ₩12,944 | +5.93% | 6823.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩12,314 | ₩12,435 | ₩12,180 | ₩12,274 | -0.33% | 714.8만 |
|---|