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 | ₩12,757 | ₩13,467 | ₩12,556 | ₩12,811 | +0.42% | 3136.3만 |
| 2026.09.28–2026.10.02 | ₩13,119 | ₩13,119 | ₩12,462 | ₩12,770 | -2.66% | 3366.5만 |
| 2026.09.21–2026.09.25 | ₩13,641 | ₩13,762 | ₩12,717 | ₩13,012 | -4.62% | 4817만 |
| 2026.09.14–2026.09.18 | ₩14,084 | ₩14,084 | ₩13,414 | ₩13,481 | -4.28% | 3583.4만 |
| 2026.09.08–2026.09.11 | ₩14,874 | ₩15,008 | ₩14,151 | ₩14,325 | -3.69% | 2409.7만 |
| 2026.08.31–2026.09.04 | ₩14,486 | ₩14,861 | ₩13,950 | ₩14,780 | +2.04% | 1944.7만 |
| 2026.08.24–2026.08.28 | ₩14,861 | ₩14,995 | ₩14,392 | ₩14,566 | -1.98% | 2132.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,941 |
| ₩14,070 |
| ₩14,888 |
| +0.73% |
| 4050만 |
| 2026.08.10–2026.08.14 | ₩15,142 | ₩15,357 | ₩14,767 | ₩14,821 | -2.12% | 3765.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩15,839 | ₩16,120 | ₩14,901 | ₩15,182 | -4.15% | 4003.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩16,362 | ₩16,509 | ₩15,611 | ₩15,839 | -3.19% | 3563.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩17,393 | ₩17,527 | ₩16,120 | ₩16,161 | -7.09% | 3766.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩16,522 | ₩17,715 | ₩16,442 | ₩17,380 | +5.19% | 3123만 |
|---|
| 2026.07.06–2026.07.10 | ₩16,589 | ₩17,005 | ₩15,879 | ₩16,723 | +0.81% | 2165만 |
|---|
| 2026.06.29–2026.07.02 | ₩16,067 | ₩16,817 | ₩15,866 | ₩16,469 | +2.50% | 2146.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩17,045 | ₩17,166 | ₩15,973 | ₩16,455 | -3.46% | 2127.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩17,728 | ₩17,956 | ₩16,804 | ₩17,058 | -3.78% | 1504.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩16,750 | ₩17,554 | ₩15,611 | ₩17,393 | +3.84% | 2528.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩17,286 | ₩17,956 | ₩16,549 | ₩16,710 | -3.33% | 1809.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩17,085 | ₩17,849 | ₩17,032 | ₩17,541 | +2.67% | 1453.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩17,058 | ₩17,206 | ₩16,335 | ₩16,831 | -1.34% | 2533.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩17,527 | ₩17,943 | ₩16,790 | ₩16,831 | -3.98% | 2763.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩16,295 | ₩18,318 | ₩15,785 | ₩17,568 | +7.81% | 3452만 |
|---|
| 2026.04.27–2026.05.01 | ₩16,509 | ₩16,737 | ₩16,107 | ₩16,415 | -0.57% | 1994.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩15,919 | ₩17,018 | ₩15,692 | ₩16,563 | +4.04% | 3734.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩15,799 | ₩16,308 | ₩15,450 | ₩16,040 | +1.53% | 2231.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩15,182 | ₩16,455 | ₩14,901 | ₩15,973 | +5.21% | 3083.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩14,794 | ₩15,692 | ₩14,298 | ₩15,048 | +1.72% | 2373.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩13,936 | ₩15,370 | ₩13,775 | ₩14,405 | +3.37% | 3426만 |
|---|
| 2026.03.16–2026.03.20 | ₩14,124 | ₩14,606 | ₩13,266 | ₩13,387 | -5.22% | 3246만 |
|---|
| 2026.03.09–2026.03.13 | ₩14,298 | ₩15,062 | ₩13,856 | ₩13,950 | -2.44% | 5622.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩16,496 | ₩16,656 | ₩14,419 | ₩14,633 | -11.29% | 4191.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩17,152 | ₩17,273 | ₩16,509 | ₩16,764 | -2.27% | 3059만 |
|---|
| 2026.02.17–2026.02.20 | ₩16,576 | ₩17,300 | ₩16,482 | ₩17,286 | +4.28% | 1671.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩16,415 | ₩17,621 | ₩16,335 | ₩16,844 | +2.61% | 3682.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩16,683 | ₩17,675 | ₩15,584 | ₩16,348 | -2.01% | 4408.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩17,554 | ₩17,889 | ₩16,603 | ₩16,723 | -4.73% | 3051.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩16,549 | ₩17,474 | ₩16,496 | ₩17,300 | +4.53% | 2848.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩16,616 | ₩17,005 | ₩16,469 | ₩16,737 | +0.73% | 3561.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩15,517 | ₩16,710 | ₩15,424 | ₩16,643 | +7.25% | 3037.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩15,960 | ₩16,053 | ₩15,330 | ₩15,504 | -2.85% | 1377.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩15,544 | ₩16,134 | ₩15,517 | ₩16,053 | +3.28% | 1361.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩15,276 | ₩15,893 | ₩14,955 | ₩15,625 | +2.28% | 3069.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩14,727 | ₩15,504 | ₩14,459 | ₩15,424 | +4.73% | 4237.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩14,378 | ₩14,807 | ₩14,177 | ₩14,512 | +0.93% | 2979.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩13,414 | ₩14,526 | ₩13,400 | ₩14,459 | +7.79% | 3344.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩13,601 | ₩14,137 | ₩13,320 | ₩13,440 | -1.18% | 4012.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩13,762 | ₩14,151 | ₩13,414 | ₩13,548 | -1.56% | 3512.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩13,655 | ₩13,950 | ₩13,266 | ₩13,668 | +0.10% | 4965.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩12,690 | ₩14,003 | ₩12,462 | ₩13,601 | +7.18% | 6261.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩12,971 | ₩13,065 | ₩12,208 | ₩12,543 | -3.31% | 4923만 |
|---|
| 2025.10.13–2025.10.17 | ₩12,208 | ₩13,360 | ₩12,208 | ₩12,931 | +5.93% | 6823.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩12,301 | ₩12,422 | ₩12,167 | ₩12,261 | -0.33% | 714.8만 |
|---|