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 | ₩12,888 | ₩12,901 | ₩12,633 | ₩12,821 | -0.52% | 401.3만 |
| 2026.10.08 | ₩12,781 | ₩12,888 | ₩12,660 | ₩12,821 | +0.31% | 399.4만 |
| 2026.10.07 | ₩13,143 | ₩13,210 | ₩12,781 | ₩12,861 | -2.14% | 659만 |
| 2026.10.06 | ₩12,834 | ₩13,478 | ₩12,834 | ₩13,304 | +3.66% | 1302.1만 |
| 2026.10.05 | ₩12,767 | ₩12,888 | ₩12,566 | ₩12,794 | +0.21% | 374.6만 |
| 2026.10.02 | ₩12,687 | ₩12,915 | ₩12,553 | ₩12,781 | +0.74% | 655.8만 |
| 2026.10.01 | ₩12,606 | ₩12,700 | ₩12,472 | ₩12,606 | 0.00% | 376만 |
| 2026.09.30 | ₩12,955 | ₩13,022 | ₩12,754 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,754 |
| -1.55% |
| 399.3만 |
| 2026.09.29 | ₩12,781 | ₩12,982 | ₩12,727 | ₩12,942 | +1.26% | 593.4만 |
|---|
| 2026.09.28 | ₩13,129 | ₩13,129 | ₩12,700 | ₩12,781 | -2.66% | 1342.1만 |
|---|
| 2026.09.25 | ₩12,767 | ₩13,170 | ₩12,727 | ₩13,022 | +2.00% | 738.8만 |
|---|
| 2026.09.24 | ₩13,022 | ₩13,129 | ₩12,727 | ₩12,754 | -2.06% | 907.6만 |
|---|
| 2026.09.23 | ₩13,572 | ₩13,585 | ₩13,089 | ₩13,089 | -3.56% | 1064.5만 |
|---|
| 2026.09.22 | ₩13,532 | ₩13,773 | ₩13,384 | ₩13,733 | +1.49% | 1312.8만 |
|---|
| 2026.09.21 | ₩13,652 | ₩13,706 | ₩13,398 | ₩13,438 | -1.57% | 793.2만 |
|---|
| 2026.09.18 | ₩13,599 | ₩13,679 | ₩13,438 | ₩13,491 | -0.79% | 629.2만 |
|---|
| 2026.09.17 | ₩13,840 | ₩13,867 | ₩13,612 | ₩13,666 | -1.26% | 366.4만 |
|---|
| 2026.09.16 | ₩13,746 | ₩13,840 | ₩13,424 | ₩13,626 | -0.88% | 374.3만 |
|---|
| 2026.09.15 | ₩13,921 | ₩14,001 | ₩13,612 | ₩13,666 | -1.83% | 1118.7만 |
|---|
| 2026.09.14 | ₩14,095 | ₩14,095 | ₩13,854 | ₩14,014 | -0.57% | 1094.9만 |
|---|
| 2026.09.11 | ₩14,564 | ₩14,564 | ₩14,256 | ₩14,336 | -1.57% | 370.4만 |
|---|
| 2026.09.10 | ₩14,323 | ₩14,524 | ₩14,162 | ₩14,296 | -0.19% | 920만 |
|---|
| 2026.09.09 | ₩14,698 | ₩14,792 | ₩14,551 | ₩14,551 | -1.00% | 488만 |
|---|
| 2026.09.08 | ₩14,886 | ₩15,020 | ₩14,631 | ₩14,712 | -1.17% | 631.2만 |
|---|
| 2026.09.04 | ₩14,457 | ₩14,873 | ₩14,457 | ₩14,792 | +2.32% | 383.4만 |
|---|
| 2026.09.03 | ₩14,310 | ₩14,631 | ₩14,189 | ₩14,578 | +1.87% | 469.8만 |
|---|
| 2026.09.02 | ₩14,068 | ₩14,323 | ₩14,041 | ₩14,189 | +0.86% | 351.3만 |
|---|
| 2026.09.01 | ₩14,363 | ₩14,444 | ₩13,961 | ₩14,014 | -2.43% | 416.5만 |
|---|
| 2026.08.31 | ₩14,497 | ₩14,618 | ₩14,377 | ₩14,403 | -0.65% | 323.7만 |
|---|
| 2026.08.28 | ₩14,725 | ₩14,725 | ₩14,403 | ₩14,578 | -1.00% | 341.4만 |
|---|
| 2026.08.27 | ₩14,658 | ₩14,712 | ₩14,551 | ₩14,658 | 0.00% | 330.7만 |
|---|
| 2026.08.26 | ₩14,859 | ₩14,926 | ₩14,672 | ₩14,725 | -0.90% | 342.1만 |
|---|
| 2026.08.25 | ₩14,859 | ₩14,953 | ₩14,591 | ₩14,752 | -0.72% | 618.1만 |
|---|
| 2026.08.24 | ₩14,873 | ₩15,007 | ₩14,725 | ₩14,792 | -0.54% | 500만 |
|---|
| 2026.08.21 | ₩14,390 | ₩14,913 | ₩14,283 | ₩14,900 | +3.54% | 981.9만 |
|---|
| 2026.08.20 | ₩14,189 | ₩14,403 | ₩14,082 | ₩14,216 | +0.19% | 1013.2만 |
|---|
| 2026.08.19 | ₩14,457 | ₩14,672 | ₩14,269 | ₩14,296 | -1.11% | 708.4만 |
|---|
| 2026.08.18 | ₩14,725 | ₩14,846 | ₩14,269 | ₩14,296 | -2.91% | 739.8만 |
|---|
| 2026.08.17 | ₩14,792 | ₩14,953 | ₩14,698 | ₩14,900 | +0.73% | 606.8만 |
|---|
| 2026.08.14 | ₩14,873 | ₩15,020 | ₩14,779 | ₩14,833 | -0.27% | 377.9만 |
|---|
| 2026.08.13 | ₩15,087 | ₩15,154 | ₩14,833 | ₩14,859 | -1.51% | 362.4만 |
|---|
| 2026.08.12 | ₩15,141 | ₩15,208 | ₩14,967 | ₩15,074 | -0.44% | 789.3만 |
|---|
| 2026.08.11 | ₩15,195 | ₩15,262 | ₩14,806 | ₩15,007 | -1.24% | 1183.5만 |
|---|
| 2026.08.10 | ₩15,154 | ₩15,369 | ₩15,114 | ₩15,154 | 0.00% | 1052.8만 |
|---|
| 2026.08.07 | ₩15,221 | ₩15,289 | ₩14,913 | ₩15,195 | -0.18% | 986.1만 |
|---|
| 2026.08.06 | ₩15,382 | ₩15,490 | ₩15,114 | ₩15,154 | -1.48% | 1101.9만 |
|---|
| 2026.08.05 | ₩15,731 | ₩15,745 | ₩15,409 | ₩15,490 | -1.53% | 864.7만 |
|---|
| 2026.08.04 | ₩16,066 | ₩16,133 | ₩15,476 | ₩15,570 | -3.09% | 676.8만 |
|---|
| 2026.08.03 | ₩15,852 | ₩16,107 | ₩15,852 | ₩15,879 | +0.17% | 374.1만 |
|---|
| 2026.07.31 | ₩15,892 | ₩15,973 | ₩15,718 | ₩15,852 | -0.25% | 363.2만 |
|---|
| 2026.07.30 | ₩16,120 | ₩16,254 | ₩15,731 | ₩15,999 | -0.75% | 775.5만 |
|---|
| 2026.07.29 | ₩15,905 | ₩16,013 | ₩15,624 | ₩15,691 | -1.35% | 876.3만 |
|---|
| 2026.07.28 | ₩16,361 | ₩16,442 | ₩16,013 | ₩16,093 | -1.64% | 689.6만 |
|---|
| 2026.07.27 | ₩16,375 | ₩16,522 | ₩16,107 | ₩16,361 | -0.08% | 858.6만 |
|---|
| 2026.07.24 | ₩16,496 | ₩16,563 | ₩16,133 | ₩16,174 | -1.95% | 1128.6만 |
|---|
| 2026.07.23 | ₩17,354 | ₩17,542 | ₩16,321 | ₩16,442 | -5.26% | 1316만 |
|---|
| 2026.07.22 | ₩17,112 | ₩17,300 | ₩16,952 | ₩17,059 | -0.31% | 482.8만 |
|---|
| 2026.07.21 | ₩16,965 | ₩17,045 | ₩16,804 | ₩17,032 | +0.40% | 306.4만 |
|---|
| 2026.07.20 | ₩17,407 | ₩17,488 | ₩16,724 | ₩16,750 | -3.78% | 532.7만 |
|---|
| 2026.07.17 | ₩17,153 | ₩17,461 | ₩17,126 | ₩17,394 | +1.41% | 362.8만 |
|---|
| 2026.07.16 | ₩17,300 | ₩17,729 | ₩17,220 | ₩17,568 | +1.55% | 521.5만 |
|---|
| 2026.07.15 | ₩17,193 | ₩17,649 | ₩17,126 | ₩17,528 | +1.95% | 799.5만 |
|---|
| 2026.07.14 | ₩17,019 | ₩17,595 | ₩16,978 | ₩17,166 | +0.87% | 702.4만 |
|---|
| 2026.07.13 | ₩16,536 | ₩16,817 | ₩16,455 | ₩16,697 | +0.97% | 736.8만 |
|---|
| 2026.07.10 | ₩16,630 | ₩17,019 | ₩16,630 | ₩16,737 | +0.65% | 405.6만 |
|---|
| 2026.07.09 | ₩16,335 | ₩16,683 | ₩16,214 | ₩16,589 | +1.56% | 523.3만 |
|---|
| 2026.07.08 | ₩16,093 | ₩16,348 | ₩15,892 | ₩16,321 | +1.42% | 402.2만 |
|---|
| 2026.07.07 | ₩16,361 | ₩16,496 | ₩16,026 | ₩16,241 | -0.74% | 322.1만 |
|---|
| 2026.07.06 | ₩16,603 | ₩16,697 | ₩16,442 | ₩16,522 | -0.48% | 511.8만 |
|---|
| 2026.07.02 | ₩16,643 | ₩16,831 | ₩16,375 | ₩16,482 | -0.97% | 620.4만 |
|---|
| 2026.07.01 | ₩16,093 | ₩16,361 | ₩15,879 | ₩16,268 | +1.08% | 698.2만 |
|---|
| 2026.06.30 | ₩16,308 | ₩16,361 | ₩15,999 | ₩16,093 | -1.32% | 367만 |
|---|
| 2026.06.29 | ₩16,080 | ₩16,361 | ₩15,999 | ₩16,281 | +1.25% | 460.5만 |
|---|
| 2026.06.26 | ₩16,469 | ₩16,858 | ₩16,442 | ₩16,469 | 0.00% | 584.1만 |
|---|
| 2026.06.25 | ₩16,321 | ₩16,710 | ₩16,254 | ₩16,603 | +1.73% | 558.8만 |
|---|
| 2026.06.24 | ₩16,227 | ₩16,321 | ₩15,986 | ₩16,120 | -0.66% | 372.4만 |
|---|
| 2026.06.23 | ₩16,268 | ₩16,589 | ₩16,214 | ₩16,308 | +0.25% | 356.9만 |
|---|
| 2026.06.22 | ₩17,059 | ₩17,179 | ₩16,724 | ₩16,871 | -1.10% | 255.5만 |
|---|
| 2026.06.18 | ₩17,112 | ₩17,381 | ₩17,032 | ₩17,072 | -0.24% | 387.1만 |
|---|
| 2026.06.17 | ₩17,448 | ₩17,582 | ₩16,817 | ₩16,898 | -3.15% | 364.1만 |
|---|
| 2026.06.16 | ₩17,421 | ₩17,582 | ₩17,300 | ₩17,407 | -0.08% | 316.9만 |
|---|
| 2026.06.15 | ₩17,743 | ₩17,971 | ₩17,273 | ₩17,287 | -2.57% | 436만 |
|---|
| 2026.06.12 | ₩17,193 | ₩17,568 | ₩17,099 | ₩17,407 | +1.25% | 447.7만 |
|---|
| 2026.06.11 | ₩16,133 | ₩17,099 | ₩15,973 | ₩17,032 | +5.57% | 561.4만 |
|---|
| 2026.06.10 | ₩16,200 | ₩16,348 | ₩15,812 | ₩15,825 | -2.32% | 374.2만 |
|---|
| 2026.06.09 | ₩16,455 | ₩16,576 | ₩15,624 | ₩16,200 | -1.55% | 586.9만 |
|---|
| 2026.06.08 | ₩16,764 | ₩16,884 | ₩16,107 | ₩16,147 | -3.68% | 558.3만 |
|---|
| 2026.06.05 | ₩17,206 | ₩17,260 | ₩16,563 | ₩16,724 | -2.81% | 467.3만 |
|---|
| 2026.06.04 | ₩17,260 | ₩17,448 | ₩17,260 | ₩17,354 | +0.54% | 282.6만 |
|---|
| 2026.06.03 | ₩17,381 | ₩17,649 | ₩17,273 | ₩17,300 | -0.46% | 336.3만 |
|---|
| 2026.06.02 | ₩17,635 | ₩17,971 | ₩17,434 | ₩17,515 | -0.68% | 369.7만 |
|---|
| 2026.06.01 | ₩17,300 | ₩17,877 | ₩17,287 | ₩17,568 | +1.55% | 353.6만 |
|---|
| 2026.05.29 | ₩17,475 | ₩17,729 | ₩17,354 | ₩17,555 | +0.46% | 441.3만 |
|---|
| 2026.05.28 | ₩17,609 | ₩17,796 | ₩17,354 | ₩17,515 | -0.53% | 313.9만 |
|---|
| 2026.05.27 | ₩17,394 | ₩17,863 | ₩17,394 | ₩17,716 | +1.85% | 381.5만 |
|---|
| 2026.05.26 | ₩17,099 | ₩17,568 | ₩17,045 | ₩17,568 | +2.75% | 316.7만 |
|---|
| 2026.05.22 | ₩16,898 | ₩16,938 | ₩16,724 | ₩16,844 | -0.32% | 579.6만 |
|---|
| 2026.05.21 | ₩16,777 | ₩17,220 | ₩16,589 | ₩16,884 | +0.64% | 387.7만 |
|---|
| 2026.05.20 | ₩16,630 | ₩17,166 | ₩16,482 | ₩16,992 | +2.18% | 563.6만 |
|---|
| 2026.05.19 | ₩16,683 | ₩16,804 | ₩16,348 | ₩16,455 | -1.37% | 701.4만 |
|---|
| 2026.05.18 | ₩17,072 | ₩17,179 | ₩16,898 | ₩17,032 | -0.24% | 301.5만 |
|---|
| 2026.05.15 | ₩17,233 | ₩17,381 | ₩16,804 | ₩16,844 | -2.26% | 619.8만 |
|---|
| 2026.05.14 | ₩17,850 | ₩17,957 | ₩17,555 | ₩17,649 | -1.13% | 770.5만 |
|---|
| 2026.05.13 | ₩17,689 | ₩17,957 | ₩17,448 | ₩17,770 | +0.45% | 536.8만 |
|---|
| 2026.05.12 | ₩17,756 | ₩17,944 | ₩17,515 | ₩17,662 | -0.53% | 401.6만 |
|---|
| 2026.05.11 | ₩17,542 | ₩17,957 | ₩17,515 | ₩17,823 | +1.61% | 434.7만 |
|---|
| 2026.05.08 | ₩17,837 | ₩17,957 | ₩17,475 | ₩17,582 | -1.43% | 545.1만 |
|---|
| 2026.05.07 | ₩18,172 | ₩18,172 | ₩17,609 | ₩17,622 | -3.03% | 666.3만 |
|---|
| 2026.05.06 | ₩17,434 | ₩18,333 | ₩17,394 | ₩18,172 | +4.23% | 1036.1만 |
|---|
| 2026.05.05 | ₩16,147 | ₩17,354 | ₩15,986 | ₩17,260 | +6.89% | 812.9만 |
|---|
| 2026.05.04 | ₩16,308 | ₩16,549 | ₩15,798 | ₩15,946 | -2.22% | 391.5만 |
|---|
| 2026.05.01 | ₩16,415 | ₩16,589 | ₩16,308 | ₩16,428 | +0.08% | 254.1만 |
|---|
| 2026.04.30 | ₩16,455 | ₩16,576 | ₩16,254 | ₩16,496 | +0.24% | 414.1만 |
|---|
| 2026.04.29 | ₩16,174 | ₩16,442 | ₩16,120 | ₩16,321 | +0.91% | 403.6만 |
|---|
| 2026.04.28 | ₩16,281 | ₩16,522 | ₩16,120 | ₩16,268 | -0.08% | 513.3만 |
|---|
| 2026.04.27 | ₩16,522 | ₩16,750 | ₩16,335 | ₩16,415 | -0.65% | 409.3만 |
|---|
| 2026.04.24 | ₩16,992 | ₩17,032 | ₩16,522 | ₩16,576 | -2.45% | 592만 |
|---|
| 2026.04.23 | ₩15,798 | ₩16,978 | ₩15,798 | ₩16,777 | +6.20% | 1613.4만 |
|---|
| 2026.04.22 | ₩16,026 | ₩16,160 | ₩15,758 | ₩15,785 | -1.51% | 629.8만 |
|---|
| 2026.04.21 | ₩16,254 | ₩16,254 | ₩15,745 | ₩15,812 | -2.72% | 476.5만 |
|---|
| 2026.04.20 | ₩15,932 | ₩16,093 | ₩15,704 | ₩16,093 | +1.01% | 423만 |
|---|
| 2026.04.17 | ₩15,852 | ₩16,321 | ₩15,852 | ₩16,053 | +1.27% | 478.4만 |
|---|
| 2026.04.16 | ₩15,973 | ₩15,973 | ₩15,463 | ₩15,637 | -2.10% | 487.2만 |
|---|
| 2026.04.15 | ₩15,865 | ₩16,066 | ₩15,651 | ₩15,919 | +0.34% | 435.7만 |
|---|
| 2026.04.14 | ₩15,986 | ₩16,093 | ₩15,677 | ₩15,852 | -0.84% | 582.4만 |
|---|
| 2026.04.13 | ₩15,812 | ₩15,959 | ₩15,691 | ₩15,946 | +0.85% | 247.4만 |
|---|
| 2026.04.10 | ₩16,200 | ₩16,321 | ₩15,959 | ₩15,986 | -1.32% | 289.2만 |
|---|
| 2026.04.09 | ₩15,798 | ₩16,294 | ₩15,758 | ₩15,973 | +1.10% | 748.4만 |
|---|
| 2026.04.08 | ₩16,174 | ₩16,469 | ₩15,691 | ₩15,798 | -2.32% | 961.4만 |
|---|
| 2026.04.07 | ₩15,047 | ₩15,221 | ₩14,913 | ₩15,168 | +0.80% | 514.9만 |
|---|
| 2026.04.06 | ₩15,195 | ₩15,517 | ₩14,926 | ₩15,235 | +0.26% | 570만 |
|---|
| 2026.04.02 | ₩14,940 | ₩15,597 | ₩14,779 | ₩15,061 | +0.81% | 326.6만 |
|---|
| 2026.04.01 | ₩15,503 | ₩15,704 | ₩15,423 | ₩15,543 | +0.26% | 374.8만 |
|---|
| 2026.03.31 | ₩14,645 | ₩15,463 | ₩14,484 | ₩15,342 | +4.76% | 1235.1만 |
|---|
| 2026.03.30 | ₩14,806 | ₩14,806 | ₩14,310 | ₩14,363 | -2.99% | 436.6만 |
|---|
| 2026.03.27 | ₩14,631 | ₩14,739 | ₩14,310 | ₩14,417 | -1.47% | 566.8만 |
|---|
| 2026.03.26 | ₩14,712 | ₩15,382 | ₩14,685 | ₩14,698 | -0.09% | 822.8만 |
|---|
| 2026.03.25 | ₩14,940 | ₩15,235 | ₩14,752 | ₩15,195 | +1.71% | 807.4만 |
|---|
| 2026.03.24 | ₩14,082 | ₩14,591 | ₩13,921 | ₩14,551 | +3.33% | 555.9만 |
|---|
| 2026.03.23 | ₩13,947 | ₩14,310 | ₩13,787 | ₩14,256 | +2.21% | 673.1만 |
|---|
| 2026.03.20 | ₩13,840 | ₩13,840 | ₩13,290 | ₩13,398 | -3.20% | 514.4만 |
|---|
| 2026.03.19 | ₩13,371 | ₩13,880 | ₩13,277 | ₩13,813 | +3.31% | 713.2만 |
|---|
| 2026.03.18 | ₩13,961 | ₩14,256 | ₩13,746 | ₩13,773 | -1.34% | 832.4만 |
|---|
| 2026.03.17 | ₩14,444 | ₩14,618 | ₩14,095 | ₩14,162 | -1.95% | 464.7만 |
|---|
| 2026.03.16 | ₩14,135 | ₩14,578 | ₩14,122 | ₩14,444 | +2.18% | 721.3만 |
|---|
| 2026.03.13 | ₩13,961 | ₩14,310 | ₩13,867 | ₩13,961 | 0.00% | 703만 |
|---|
| 2026.03.12 | ₩14,082 | ₩14,149 | ₩13,867 | ₩13,921 | -1.14% | 1053.2만 |
|---|
| 2026.03.11 | ₩14,497 | ₩14,591 | ₩14,135 | ₩14,229 | -1.85% | 1111.5만 |
|---|
| 2026.03.10 | ₩14,725 | ₩15,074 | ₩14,390 | ₩14,430 | -2.00% | 881.2만 |
|---|
| 2026.03.09 | ₩14,310 | ₩14,672 | ₩13,947 | ₩14,658 | +2.44% | 1873.1만 |
|---|
| 2026.03.06 | ₩14,779 | ₩14,886 | ₩14,430 | ₩14,645 | -0.91% | 850.6만 |
|---|
| 2026.03.05 | ₩15,798 | ₩16,040 | ₩15,020 | ₩15,208 | -3.74% | 1038.5만 |
|---|
| 2026.03.04 | ₩15,543 | ₩16,187 | ₩15,436 | ₩16,013 | +3.02% | 631.4만 |
|---|
| 2026.03.03 | ₩15,463 | ₩15,758 | ₩14,524 | ₩15,289 | -1.13% | 981.9만 |
|---|
| 2026.03.02 | ₩16,509 | ₩16,670 | ₩16,040 | ₩16,294 | -1.30% | 689.1만 |
|---|
| 2026.02.27 | ₩17,005 | ₩17,072 | ₩16,710 | ₩16,777 | -1.34% | 461.9만 |
|---|
| 2026.02.26 | ₩16,952 | ₩17,139 | ₩16,724 | ₩17,112 | +0.95% | 477.5만 |
|---|
| 2026.02.25 | ₩16,791 | ₩17,193 | ₩16,710 | ₩17,086 | +1.76% | 616.8만 |
|---|
| 2026.02.24 | ₩16,589 | ₩17,019 | ₩16,576 | ₩16,858 | +1.62% | 843.2만 |
|---|
| 2026.02.23 | ₩17,166 | ₩17,287 | ₩16,522 | ₩16,549 | -3.59% | 659.7만 |
|---|
| 2026.02.20 | ₩16,978 | ₩17,314 | ₩16,804 | ₩17,300 | +1.90% | 431.3만 |
|---|
| 2026.02.19 | ₩16,670 | ₩17,112 | ₩16,643 | ₩16,938 | +1.61% | 344.2만 |
|---|
| 2026.02.18 | ₩16,965 | ₩17,193 | ₩16,791 | ₩16,858 | -0.63% | 349.7만 |
|---|
| 2026.02.17 | ₩16,589 | ₩17,005 | ₩16,496 | ₩16,764 | +1.05% | 546.4만 |
|---|
| 2026.02.13 | ₩16,496 | ₩16,884 | ₩16,348 | ₩16,858 | +2.20% | 712.7만 |
|---|
| 2026.02.12 | ₩17,354 | ₩17,488 | ₩16,442 | ₩16,455 | -5.18% | 868.4만 |
|---|
| 2026.02.11 | ₩17,488 | ₩17,635 | ₩17,099 | ₩17,354 | -0.77% | 660.7만 |
|---|
| 2026.02.10 | ₩17,072 | ₩17,528 | ₩16,844 | ₩17,354 | +1.65% | 727.2만 |
|---|
| 2026.02.09 | ₩16,428 | ₩17,206 | ₩16,388 | ₩17,153 | +4.41% | 713.7만 |
|---|
| 2026.02.06 | ₩16,080 | ₩16,415 | ₩15,959 | ₩16,361 | +1.75% | 626만 |
|---|
| 2026.02.05 | ₩15,825 | ₩16,415 | ₩15,597 | ₩16,026 | +1.27% | 1305만 |
|---|
| 2026.02.04 | ₩17,153 | ₩17,166 | ₩16,227 | ₩16,227 | -5.39% | 1096.7만 |
|---|
| 2026.02.03 | ₩17,099 | ₩17,689 | ₩16,911 | ₩17,099 | 0.00% | 907.5만 |
|---|
| 2026.02.02 | ₩16,697 | ₩17,005 | ₩16,630 | ₩16,965 | +1.61% | 473.1만 |
|---|
| 2026.01.30 | ₩17,019 | ₩17,314 | ₩16,616 | ₩16,737 | -1.65% | 597.9만 |
|---|
| 2026.01.29 | ₩17,837 | ₩17,904 | ₩17,099 | ₩17,287 | -3.08% | 686.4만 |
|---|
| 2026.01.28 | ₩17,300 | ₩17,703 | ₩17,300 | ₩17,662 | +2.09% | 628.9만 |
|---|
| 2026.01.27 | ₩17,354 | ₩17,622 | ₩17,126 | ₩17,273 | -0.46% | 595.9만 |
|---|
| 2026.01.26 | ₩17,568 | ₩17,595 | ₩17,059 | ₩17,112 | -2.60% | 542.5만 |
|---|
| 2026.01.23 | ₩17,340 | ₩17,421 | ₩17,179 | ₩17,314 | -0.15% | 536.8만 |
|---|
| 2026.01.22 | ₩17,407 | ₩17,488 | ₩17,153 | ₩17,421 | +0.08% | 777.9만 |
|---|
| 2026.01.21 | ₩16,965 | ₩17,407 | ₩16,898 | ₩17,327 | +2.13% | 737.4만 |
|---|
| 2026.01.20 | ₩16,563 | ₩16,938 | ₩16,509 | ₩16,750 | +1.13% | 796.8만 |
|---|
| 2026.01.16 | ₩16,656 | ₩16,817 | ₩16,509 | ₩16,750 | +0.56% | 882.2만 |
|---|
| 2026.01.15 | ₩16,911 | ₩16,938 | ₩16,509 | ₩16,563 | -2.06% | 590.6만 |
|---|
| 2026.01.14 | ₩16,670 | ₩17,019 | ₩16,536 | ₩16,858 | +1.13% | 754.4만 |
|---|
| 2026.01.13 | ₩16,750 | ₩16,791 | ₩16,482 | ₩16,576 | -1.04% | 908.8만 |
|---|
| 2026.01.12 | ₩16,630 | ₩16,858 | ₩16,509 | ₩16,683 | +0.32% | 425.3만 |
|---|
| 2026.01.09 | ₩16,496 | ₩16,724 | ₩16,482 | ₩16,656 | +0.98% | 589.2만 |
|---|
| 2026.01.08 | ₩15,490 | ₩16,482 | ₩15,490 | ₩16,455 | +6.23% | 833.1만 |
|---|
| 2026.01.07 | ₩15,959 | ₩15,986 | ₩15,436 | ₩15,463 | -3.11% | 478.6만 |
|---|
| 2026.01.06 | ₩16,013 | ₩16,133 | ₩15,919 | ₩15,986 | -0.17% | 615.4만 |
|---|
| 2026.01.05 | ₩15,530 | ₩16,040 | ₩15,530 | ₩15,879 | +2.25% | 521.1만 |
|---|
| 2026.01.02 | ₩15,570 | ₩15,624 | ₩15,342 | ₩15,517 | -0.34% | 247.3만 |
|---|
| 2025.12.31 | ₩15,476 | ₩15,584 | ₩15,382 | ₩15,409 | -0.43% | 416.9만 |
|---|
| 2025.12.30 | ₩15,852 | ₩15,852 | ₩15,543 | ₩15,570 | -1.78% | 227.6만 |
|---|
| 2025.12.29 | ₩15,973 | ₩16,066 | ₩15,771 | ₩15,812 | -1.01% | 485.7만 |
|---|
| 2025.12.26 | ₩15,905 | ₩16,147 | ₩15,905 | ₩16,066 | +1.01% | 395.1만 |
|---|
| 2025.12.24 | ₩15,959 | ₩15,959 | ₩15,838 | ₩15,879 | -0.50% | 163.9만 |
|---|
| 2025.12.23 | ₩15,825 | ₩15,959 | ₩15,731 | ₩15,932 | +0.68% | 440.9만 |
|---|
| 2025.12.22 | ₩15,557 | ₩15,825 | ₩15,530 | ₩15,798 | +1.55% | 361.9만 |
|---|
| 2025.12.19 | ₩15,584 | ₩15,838 | ₩15,543 | ₩15,637 | +0.34% | 641.6만 |
|---|
| 2025.12.18 | ₩15,141 | ₩15,610 | ₩15,034 | ₩15,503 | +2.39% | 702.9만 |
|---|
| 2025.12.17 | ₩15,369 | ₩15,436 | ₩14,967 | ₩15,047 | -2.09% | 539.7만 |
|---|
| 2025.12.16 | ₩15,651 | ₩15,852 | ₩15,436 | ₩15,463 | -1.20% | 535.7만 |
|---|
| 2025.12.15 | ₩15,289 | ₩15,905 | ₩15,289 | ₩15,637 | +2.28% | 649.8만 |
|---|
| 2025.12.12 | ₩15,087 | ₩15,517 | ₩14,886 | ₩15,436 | +2.31% | 872.7만 |
|---|
| 2025.12.11 | ₩14,725 | ₩15,061 | ₩14,618 | ₩15,007 | +1.91% | 1850.2만 |
|---|
| 2025.12.10 | ₩14,672 | ₩14,712 | ₩14,470 | ₩14,578 | -0.64% | 430만 |
|---|
| 2025.12.09 | ₩14,618 | ₩14,792 | ₩14,605 | ₩14,698 | +0.55% | 480.3만 |
|---|
| 2025.12.08 | ₩14,739 | ₩14,980 | ₩14,524 | ₩14,725 | -0.09% | 603.9만 |
|---|
| 2025.12.05 | ₩14,819 | ₩14,819 | ₩14,497 | ₩14,524 | -1.99% | 291만 |
|---|
| 2025.12.04 | ₩14,564 | ₩14,766 | ₩14,564 | ₩14,725 | +1.10% | 547만 |
|---|
| 2025.12.03 | ₩14,430 | ₩14,645 | ₩14,323 | ₩14,591 | +1.12% | 435.9만 |
|---|
| 2025.12.02 | ₩14,256 | ₩14,538 | ₩14,229 | ₩14,417 | +1.13% | 1008.3만 |
|---|
| 2025.12.01 | ₩14,390 | ₩14,470 | ₩14,189 | ₩14,216 | -1.21% | 696.9만 |
|---|
| 2025.11.28 | ₩14,216 | ₩14,538 | ₩14,014 | ₩14,470 | +1.79% | 703.5만 |
|---|
| 2025.11.26 | ₩14,014 | ₩14,202 | ₩13,947 | ₩14,175 | +1.15% | 674.1만 |
|---|
| 2025.11.25 | ₩13,639 | ₩14,055 | ₩13,545 | ₩13,974 | +2.46% | 981.3만 |
|---|
| 2025.11.24 | ₩13,424 | ₩13,733 | ₩13,411 | ₩13,505 | +0.60% | 985.4만 |
|---|
| 2025.11.21 | ₩13,679 | ₩13,773 | ₩13,424 | ₩13,451 | -1.67% | 1006.3만 |
|---|
| 2025.11.20 | ₩14,001 | ₩14,149 | ₩13,626 | ₩13,639 | -2.59% | 663.1만 |
|---|
| 2025.11.19 | ₩13,746 | ₩13,974 | ₩13,679 | ₩13,854 | +0.78% | 391.8만 |
|---|
| 2025.11.18 | ₩13,357 | ₩13,840 | ₩13,331 | ₩13,693 | +2.51% | 1039.6만 |
|---|
| 2025.11.17 | ₩13,612 | ₩13,706 | ₩13,344 | ₩13,411 | -1.48% | 912만 |
|---|
| 2025.11.14 | ₩13,532 | ₩13,773 | ₩13,424 | ₩13,559 | +0.20% | 371.1만 |
|---|
| 2025.11.13 | ₩13,961 | ₩14,068 | ₩13,626 | ₩13,666 | -2.11% | 1193.5만 |
|---|
| 2025.11.12 | ₩14,149 | ₩14,162 | ₩13,880 | ₩13,894 | -1.80% | 497.5만 |
|---|
| 2025.11.11 | ₩13,894 | ₩14,162 | ₩13,880 | ₩14,095 | +1.45% | 760만 |
|---|
| 2025.11.10 | ₩13,773 | ₩13,947 | ₩13,679 | ₩13,880 | +0.78% | 690.3만 |
|---|
| 2025.11.07 | ₩13,559 | ₩13,800 | ₩13,451 | ₩13,679 | +0.89% | 769.3만 |
|---|
| 2025.11.06 | ₩13,827 | ₩13,961 | ₩13,666 | ₩13,666 | -1.16% | 1258.4만 |
|---|
| 2025.11.05 | ₩13,518 | ₩13,947 | ₩13,478 | ₩13,773 | +1.88% | 1268.2만 |
|---|
| 2025.11.04 | ₩13,438 | ₩13,813 | ₩13,277 | ₩13,465 | +0.20% | 805.3만 |
|---|
| 2025.11.03 | ₩13,666 | ₩13,813 | ₩13,572 | ₩13,612 | -0.39% | 864.2만 |
|---|
| 2025.10.31 | ₩13,559 | ₩13,733 | ₩13,559 | ₩13,612 | +0.40% | 674.7만 |
|---|
| 2025.10.30 | ₩13,599 | ₩13,840 | ₩13,545 | ₩13,585 | -0.10% | 773.3만 |
|---|
| 2025.10.29 | ₩13,840 | ₩14,014 | ₩13,639 | ₩13,773 | -0.48% | 966.8만 |
|---|
| 2025.10.28 | ₩12,848 | ₩13,894 | ₩12,848 | ₩13,800 | +7.41% | 2692.1만 |
|---|
| 2025.10.27 | ₩12,700 | ₩12,740 | ₩12,472 | ₩12,553 | -1.16% | 1154.5만 |
|---|
| 2025.10.24 | ₩12,553 | ₩12,660 | ₩12,486 | ₩12,553 | 0.00% | 724.3만 |
|---|
| 2025.10.23 | ₩12,338 | ₩12,620 | ₩12,244 | ₩12,512 | +1.41% | 1011만 |
|---|
| 2025.10.22 | ₩12,244 | ₩12,526 | ₩12,244 | ₩12,338 | +0.77% | 1030.2만 |
|---|
| 2025.10.21 | ₩12,526 | ₩12,673 | ₩12,217 | ₩12,284 | -1.93% | 1542.6만 |
|---|
| 2025.10.20 | ₩12,982 | ₩13,076 | ₩12,740 | ₩12,821 | -1.24% | 614.9만 |
|---|
| 2025.10.17 | ₩12,915 | ₩13,062 | ₩12,861 | ₩12,942 | +0.21% | 2398.6만 |
|---|
| 2025.10.16 | ₩13,263 | ₩13,304 | ₩12,942 | ₩13,009 | -1.92% | 1600.2만 |
|---|
| 2025.10.15 | ₩12,942 | ₩13,371 | ₩12,888 | ₩13,183 | +1.87% | 1400만 |
|---|
| 2025.10.14 | ₩12,472 | ₩12,821 | ₩12,338 | ₩12,808 | +2.69% | 780.4만 |
|---|
| 2025.10.13 | ₩12,217 | ₩12,606 | ₩12,217 | ₩12,499 | +2.31% | 644.4만 |
|---|
| 2025.10.10 | ₩12,311 | ₩12,432 | ₩12,177 | ₩12,271 | -0.33% | 714.8만 |
|---|