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 | ₩12,766 | ₩13,477 | ₩12,565 | ₩12,820 | +0.42% | 3136.3만 |
| 2026.09.28–2026.10.02 | ₩13,128 | ₩13,128 | ₩12,471 | ₩12,780 | -2.66% | 3366.5만 |
| 2026.09.21–2026.09.25 | ₩13,651 | ₩13,772 | ₩12,726 | ₩13,021 | -4.62% | 4817만 |
| 2026.09.14–2026.09.18 | ₩14,094 | ₩14,094 | ₩13,423 | ₩13,490 | -4.28% | 3583.4만 |
| 2026.09.08–2026.09.11 | ₩14,885 | ₩15,019 | ₩14,161 | ₩14,335 | -3.69% | 2409.7만 |
| 2026.08.31–2026.09.04 | ₩14,496 | ₩14,871 | ₩13,960 | ₩14,791 | +2.04% | 1944.7만 |
| 2026.08.24–2026.08.28 | ₩14,871 | ₩15,006 | ₩14,402 | ₩14,576 | -1.98% | 2132.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,791 |
| ₩14,952 |
| ₩14,080 |
| ₩14,898 |
| +0.73% |
| 4050만 |
| 2026.08.10–2026.08.14 | ₩15,153 | ₩15,368 | ₩14,778 | ₩14,831 | -2.12% | 3765.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩15,850 | ₩16,132 | ₩14,912 | ₩15,193 | -4.15% | 4003.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩16,373 | ₩16,521 | ₩15,622 | ₩15,850 | -3.19% | 3563.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩17,406 | ₩17,540 | ₩16,132 | ₩16,172 | -7.09% | 3766.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩16,534 | ₩17,728 | ₩16,454 | ₩17,393 | +5.19% | 3123만 |
|---|
| 2026.07.06–2026.07.10 | ₩16,601 | ₩17,017 | ₩15,891 | ₩16,735 | +0.81% | 2165만 |
|---|
| 2026.06.29–2026.07.02 | ₩16,078 | ₩16,829 | ₩15,877 | ₩16,481 | +2.50% | 2146.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩17,057 | ₩17,178 | ₩15,984 | ₩16,467 | -3.46% | 2127.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩17,741 | ₩17,969 | ₩16,816 | ₩17,071 | -3.78% | 1504.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩16,762 | ₩17,567 | ₩15,622 | ₩17,406 | +3.84% | 2528.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩17,299 | ₩17,969 | ₩16,561 | ₩16,722 | -3.33% | 1809.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩17,097 | ₩17,862 | ₩17,044 | ₩17,553 | +2.67% | 1453.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩17,071 | ₩17,218 | ₩16,347 | ₩16,843 | -1.34% | 2533.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩17,540 | ₩17,956 | ₩16,802 | ₩16,843 | -3.98% | 2763.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩16,306 | ₩18,331 | ₩15,797 | ₩17,580 | +7.81% | 3452만 |
|---|
| 2026.04.27–2026.05.01 | ₩16,521 | ₩16,749 | ₩16,119 | ₩16,427 | -0.57% | 1994.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩15,931 | ₩17,030 | ₩15,703 | ₩16,575 | +4.04% | 3734.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩15,810 | ₩16,320 | ₩15,461 | ₩16,052 | +1.53% | 2231.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩15,193 | ₩16,467 | ₩14,912 | ₩15,984 | +5.21% | 3083.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩14,804 | ₩15,703 | ₩14,308 | ₩15,059 | +1.72% | 2373.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩13,946 | ₩15,381 | ₩13,785 | ₩14,416 | +3.37% | 3426만 |
|---|
| 2026.03.16–2026.03.20 | ₩14,134 | ₩14,617 | ₩13,276 | ₩13,396 | -5.22% | 3246만 |
|---|
| 2026.03.09–2026.03.13 | ₩14,308 | ₩15,073 | ₩13,866 | ₩13,960 | -2.44% | 5622.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩16,507 | ₩16,668 | ₩14,429 | ₩14,644 | -11.29% | 4191.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩17,165 | ₩17,285 | ₩16,521 | ₩16,776 | -2.27% | 3059만 |
|---|
| 2026.02.17–2026.02.20 | ₩16,588 | ₩17,312 | ₩16,494 | ₩17,299 | +4.28% | 1671.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩16,427 | ₩17,634 | ₩16,347 | ₩16,856 | +2.61% | 3682.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩16,695 | ₩17,688 | ₩15,596 | ₩16,360 | -2.01% | 4408.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩17,567 | ₩17,902 | ₩16,615 | ₩16,735 | -4.73% | 3051.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩16,561 | ₩17,486 | ₩16,507 | ₩17,312 | +4.53% | 2848.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩16,628 | ₩17,017 | ₩16,481 | ₩16,749 | +0.73% | 3561.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩15,529 | ₩16,722 | ₩15,435 | ₩16,655 | +7.25% | 3037.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩15,971 | ₩16,065 | ₩15,341 | ₩15,515 | -2.85% | 1377.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩15,555 | ₩16,145 | ₩15,529 | ₩16,065 | +3.28% | 1361.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩15,287 | ₩15,904 | ₩14,965 | ₩15,636 | +2.28% | 3069.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩14,737 | ₩15,515 | ₩14,469 | ₩15,435 | +4.73% | 4237.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩14,389 | ₩14,818 | ₩14,188 | ₩14,523 | +0.93% | 2979.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩13,423 | ₩14,536 | ₩13,410 | ₩14,469 | +7.79% | 3344.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩13,611 | ₩14,147 | ₩13,329 | ₩13,450 | -1.18% | 4012.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩13,772 | ₩14,161 | ₩13,423 | ₩13,557 | -1.56% | 3512.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩13,665 | ₩13,960 | ₩13,276 | ₩13,678 | +0.10% | 4965.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩12,699 | ₩14,013 | ₩12,471 | ₩13,611 | +7.18% | 6261.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩12,981 | ₩13,075 | ₩12,216 | ₩12,552 | -3.31% | 4923만 |
|---|
| 2025.10.13–2025.10.17 | ₩12,216 | ₩13,370 | ₩12,216 | ₩12,940 | +5.93% | 6823.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩12,310 | ₩12,431 | ₩12,176 | ₩12,270 | -0.33% | 714.8만 |
|---|