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 | ₩12,878 | ₩12,891 | ₩12,623 | ₩12,811 | -0.52% | 401.3만 |
| 2026.10.08 | ₩12,770 | ₩12,878 | ₩12,650 | ₩12,811 | +0.31% | 399.4만 |
| 2026.10.07 | ₩13,132 | ₩13,199 | ₩12,770 | ₩12,851 | -2.14% | 659만 |
| 2026.10.06 | ₩12,824 | ₩13,467 | ₩12,824 | ₩13,293 | +3.66% | 1302.1만 |
| 2026.10.05 | ₩12,757 | ₩12,878 | ₩12,556 | ₩12,784 | +0.21% | 374.6만 |
| 2026.10.02 | ₩12,677 | ₩12,904 | ₩12,543 | ₩12,770 | +0.74% | 655.8만 |
| 2026.10.01 | ₩12,596 | ₩12,690 | ₩12,462 | ₩12,596 | 0.00% | 376만 |
| 2026.09.30 | ₩12,945 | ₩13,012 | ₩12,744 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,744 |
| -1.55% |
| 399.3만 |
| 2026.09.29 | ₩12,770 | ₩12,971 | ₩12,717 | ₩12,931 | +1.26% | 593.4만 |
|---|
| 2026.09.28 | ₩13,119 | ₩13,119 | ₩12,690 | ₩12,770 | -2.66% | 1342.1만 |
|---|
| 2026.09.25 | ₩12,757 | ₩13,159 | ₩12,717 | ₩13,012 | +2.00% | 738.8만 |
|---|
| 2026.09.24 | — | — | — | ₩12,744 | — | — |
|---|
| 2026.09.23 | — | — | — | ₩13,079 | — | — |
|---|
| 2026.09.22 | ₩13,521 | ₩13,762 | ₩13,373 | ₩13,722 | +1.49% | 1228.7만 |
|---|
| 2026.09.21 | ₩13,641 | ₩13,695 | ₩13,387 | ₩13,427 | -1.57% | 793.2만 |
|---|
| 2026.09.18 | ₩13,588 | ₩13,668 | ₩13,427 | ₩13,481 | -0.79% | 629.2만 |
|---|
| 2026.09.17 | ₩13,829 | ₩13,856 | ₩13,601 | ₩13,655 | -1.26% | 366.4만 |
|---|
| 2026.09.15 | — | — | — | ₩13,655 | — | — |
|---|
| 2026.09.11 | — | — | — | ₩14,325 | — | — |
|---|
| 2026.09.01 | ₩14,352 | ₩14,432 | ₩13,950 | ₩14,003 | -2.43% | 416.5만 |
|---|
| 2026.08.31 | ₩14,486 | ₩14,606 | ₩14,365 | ₩14,392 | -0.65% | 323.7만 |
|---|
| 2026.08.28 | ₩14,713 | ₩14,713 | ₩14,392 | ₩14,566 | -1.00% | 341.4만 |
|---|
| 2026.08.27 | ₩14,646 | ₩14,700 | ₩14,539 | ₩14,646 | 0.00% | 330.7만 |
|---|
| 2026.08.26 | ₩14,847 | ₩14,914 | ₩14,660 | ₩14,713 | -0.90% | 342.1만 |
|---|
| 2026.08.25 | ₩14,847 | ₩14,941 | ₩14,579 | ₩14,740 | -0.72% | 618.1만 |
|---|
| 2026.08.24 | ₩14,861 | ₩14,995 | ₩14,713 | ₩14,780 | -0.54% | 500만 |
|---|
| 2026.08.21 | ₩14,378 | ₩14,901 | ₩14,271 | ₩14,888 | +3.54% | 981.9만 |
|---|
| 2026.08.20 | ₩14,177 | ₩14,392 | ₩14,070 | ₩14,204 | +0.19% | 1013.2만 |
|---|
| 2026.08.19 | ₩14,445 | ₩14,660 | ₩14,258 | ₩14,285 | -1.11% | 708.4만 |
|---|
| 2026.08.18 | ₩14,713 | ₩14,834 | ₩14,258 | ₩14,285 | -2.91% | 739.8만 |
|---|
| 2026.08.17 | ₩14,780 | ₩14,941 | ₩14,687 | ₩14,888 | +0.73% | 606.8만 |
|---|
| 2026.08.14 | ₩14,861 | ₩15,008 | ₩14,767 | ₩14,821 | -0.27% | 377.9만 |
|---|
| 2026.08.13 | ₩15,075 | ₩15,142 | ₩14,821 | ₩14,847 | -1.51% | 362.4만 |
|---|
| 2026.08.12 | ₩15,129 | ₩15,196 | ₩14,955 | ₩15,062 | -0.44% | 789.3만 |
|---|
| 2026.08.11 | ₩15,182 | ₩15,249 | ₩14,794 | ₩14,995 | -1.24% | 1183.5만 |
|---|
| 2026.08.10 | ₩15,142 | ₩15,357 | ₩15,102 | ₩15,142 | 0.00% | 1052.8만 |
|---|
| 2026.08.07 | ₩15,209 | ₩15,276 | ₩14,901 | ₩15,182 | -0.18% | 986.1만 |
|---|
| 2026.08.06 | ₩15,370 | ₩15,477 | ₩15,102 | ₩15,142 | -1.48% | 1101.9만 |
|---|
| 2026.08.05 | ₩15,718 | ₩15,732 | ₩15,397 | ₩15,477 | -1.53% | 864.7만 |
|---|
| 2026.08.04 | ₩16,053 | ₩16,120 | ₩15,464 | ₩15,558 | -3.09% | 676.8만 |
|---|
| 2026.08.03 | ₩15,839 | ₩16,094 | ₩15,839 | ₩15,866 | +0.17% | 374.1만 |
|---|
| 2026.07.31 | ₩15,879 | ₩15,960 | ₩15,705 | ₩15,839 | -0.25% | 363.2만 |
|---|
| 2026.07.30 | ₩16,107 | ₩16,241 | ₩15,718 | ₩15,986 | -0.75% | 775.5만 |
|---|
| 2026.07.29 | ₩15,893 | ₩16,000 | ₩15,611 | ₩15,678 | -1.35% | 876.3만 |
|---|
| 2026.07.28 | ₩16,348 | ₩16,429 | ₩16,000 | ₩16,080 | -1.64% | 689.6만 |
|---|
| 2026.07.27 | ₩16,362 | ₩16,509 | ₩16,094 | ₩16,348 | -0.08% | 858.6만 |
|---|
| 2026.07.24 | ₩16,482 | ₩16,549 | ₩16,120 | ₩16,161 | -1.95% | 1128.6만 |
|---|
| 2026.07.23 | ₩17,340 | ₩17,527 | ₩16,308 | ₩16,429 | -5.26% | 1316만 |
|---|
| 2026.07.22 | ₩17,099 | ₩17,286 | ₩16,938 | ₩17,045 | -0.31% | 482.8만 |
|---|
| 2026.07.21 | ₩16,951 | ₩17,032 | ₩16,790 | ₩17,018 | +0.40% | 306.4만 |
|---|
| 2026.07.20 | ₩17,393 | ₩17,474 | ₩16,710 | ₩16,737 | -3.78% | 532.7만 |
|---|
| 2026.07.17 | ₩17,139 | ₩17,447 | ₩17,112 | ₩17,380 | +1.41% | 362.8만 |
|---|
| 2026.07.16 | ₩17,286 | ₩17,715 | ₩17,206 | ₩17,554 | +1.55% | 521.5만 |
|---|
| 2026.07.15 | ₩17,179 | ₩17,635 | ₩17,112 | ₩17,514 | +1.95% | 799.5만 |
|---|
| 2026.07.14 | ₩17,005 | ₩17,581 | ₩16,965 | ₩17,152 | +0.87% | 702.4만 |
|---|
| 2026.07.13 | ₩16,522 | ₩16,804 | ₩16,442 | ₩16,683 | +0.97% | 736.8만 |
|---|
| 2026.07.10 | ₩16,616 | ₩17,005 | ₩16,616 | ₩16,723 | +0.65% | 405.6만 |
|---|
| 2026.07.09 | ₩16,321 | ₩16,670 | ₩16,201 | ₩16,576 | +1.56% | 523.3만 |
|---|
| 2026.07.08 | ₩16,080 | ₩16,335 | ₩15,879 | ₩16,308 | +1.42% | 402.2만 |
|---|
| 2026.07.07 | ₩16,348 | ₩16,482 | ₩16,013 | ₩16,228 | -0.74% | 322.1만 |
|---|
| 2026.07.06 | ₩16,589 | ₩16,683 | ₩16,429 | ₩16,509 | -0.48% | 511.8만 |
|---|
| 2026.07.02 | ₩16,630 | ₩16,817 | ₩16,362 | ₩16,469 | -0.97% | 620.4만 |
|---|
| 2026.07.01 | ₩16,080 | ₩16,348 | ₩15,866 | ₩16,254 | +1.08% | 698.2만 |
|---|
| 2026.06.30 | ₩16,295 | ₩16,348 | ₩15,986 | ₩16,080 | -1.32% | 367만 |
|---|
| 2026.06.29 | ₩16,067 | ₩16,348 | ₩15,986 | ₩16,268 | +1.25% | 460.5만 |
|---|
| 2026.06.26 | ₩16,455 | ₩16,844 | ₩16,429 | ₩16,455 | 0.00% | 584.1만 |
|---|
| 2026.06.25 | ₩16,308 | ₩16,697 | ₩16,241 | ₩16,589 | +1.73% | 558.8만 |
|---|
| 2026.06.24 | ₩16,214 | ₩16,308 | ₩15,973 | ₩16,107 | -0.66% | 372.4만 |
|---|
| 2026.06.23 | ₩16,254 | ₩16,576 | ₩16,201 | ₩16,295 | +0.25% | 356.9만 |
|---|
| 2026.06.22 | ₩17,045 | ₩17,166 | ₩16,710 | ₩16,857 | -1.10% | 255.5만 |
|---|
| 2026.06.18 | ₩17,099 | ₩17,367 | ₩17,018 | ₩17,058 | -0.24% | 387.1만 |
|---|
| 2026.06.17 | ₩17,434 | ₩17,568 | ₩16,804 | ₩16,884 | -3.15% | 364.1만 |
|---|
| 2026.06.16 | ₩17,407 | ₩17,568 | ₩17,286 | ₩17,393 | -0.08% | 316.9만 |
|---|
| 2026.06.15 | ₩17,728 | ₩17,956 | ₩17,259 | ₩17,273 | -2.57% | 436만 |
|---|
| 2026.06.12 | ₩17,179 | ₩17,554 | ₩17,085 | ₩17,393 | +1.25% | 447.7만 |
|---|
| 2026.06.11 | ₩16,120 | ₩17,085 | ₩15,960 | ₩17,018 | +5.57% | 561.4만 |
|---|
| 2026.06.10 | ₩16,187 | ₩16,335 | ₩15,799 | ₩15,812 | -2.32% | 374.2만 |
|---|
| 2026.06.09 | ₩16,442 | ₩16,563 | ₩15,611 | ₩16,187 | -1.55% | 586.9만 |
|---|
| 2026.06.08 | ₩16,750 | ₩16,871 | ₩16,094 | ₩16,134 | -3.68% | 558.3만 |
|---|
| 2026.06.05 | ₩17,192 | ₩17,246 | ₩16,549 | ₩16,710 | -2.81% | 467.3만 |
|---|
| 2026.06.04 | ₩17,246 | ₩17,434 | ₩17,246 | ₩17,340 | +0.54% | 282.6만 |
|---|
| 2026.06.03 | ₩17,367 | ₩17,635 | ₩17,259 | ₩17,286 | -0.46% | 336.3만 |
|---|
| 2026.06.02 | ₩17,621 | ₩17,956 | ₩17,420 | ₩17,501 | -0.68% | 369.7만 |
|---|
| 2026.06.01 | ₩17,286 | ₩17,862 | ₩17,273 | ₩17,554 | +1.55% | 353.6만 |
|---|
| 2026.05.29 | ₩17,460 | ₩17,715 | ₩17,340 | ₩17,541 | +0.46% | 441.3만 |
|---|
| 2026.05.28 | ₩17,594 | ₩17,782 | ₩17,340 | ₩17,501 | -0.53% | 313.9만 |
|---|
| 2026.05.27 | ₩17,380 | ₩17,849 | ₩17,380 | ₩17,702 | +1.85% | 381.5만 |
|---|
| 2026.05.26 | ₩17,085 | ₩17,554 | ₩17,032 | ₩17,554 | +2.75% | 316.7만 |
|---|
| 2026.05.22 | ₩16,884 | ₩16,924 | ₩16,710 | ₩16,831 | -0.32% | 579.6만 |
|---|
| 2026.05.21 | ₩16,764 | ₩17,206 | ₩16,576 | ₩16,871 | +0.64% | 387.7만 |
|---|
| 2026.05.20 | ₩16,616 | ₩17,152 | ₩16,469 | ₩16,978 | +2.18% | 563.6만 |
|---|
| 2026.05.19 | ₩16,670 | ₩16,790 | ₩16,335 | ₩16,442 | -1.37% | 701.4만 |
|---|
| 2026.05.18 | ₩17,058 | ₩17,166 | ₩16,884 | ₩17,018 | -0.24% | 301.5만 |
|---|
| 2026.05.15 | ₩17,219 | ₩17,367 | ₩16,790 | ₩16,831 | -2.26% | 619.8만 |
|---|
| 2026.05.14 | ₩17,836 | ₩17,943 | ₩17,541 | ₩17,635 | -1.13% | 770.5만 |
|---|
| 2026.05.13 | ₩17,675 | ₩17,943 | ₩17,434 | ₩17,755 | +0.45% | 536.8만 |
|---|
| 2026.05.12 | ₩17,742 | ₩17,929 | ₩17,501 | ₩17,648 | -0.53% | 401.6만 |
|---|
| 2026.05.11 | ₩17,527 | ₩17,943 | ₩17,501 | ₩17,809 | +1.61% | 434.7만 |
|---|
| 2026.05.08 | ₩17,822 | ₩17,943 | ₩17,460 | ₩17,568 | -1.43% | 545.1만 |
|---|
| 2026.05.07 | ₩18,157 | ₩18,157 | ₩17,594 | ₩17,608 | -3.03% | 666.3만 |
|---|
| 2026.05.06 | ₩17,420 | ₩18,318 | ₩17,380 | ₩18,157 | +4.23% | 1036.1만 |
|---|
| 2026.05.05 | ₩16,134 | ₩17,340 | ₩15,973 | ₩17,246 | +6.89% | 812.9만 |
|---|
| 2026.05.04 | ₩16,295 | ₩16,536 | ₩15,785 | ₩15,933 | -2.22% | 391.5만 |
|---|
| 2026.05.01 | ₩16,402 | ₩16,576 | ₩16,295 | ₩16,415 | +0.08% | 254.1만 |
|---|
| 2026.04.30 | ₩16,442 | ₩16,563 | ₩16,241 | ₩16,482 | +0.24% | 414.1만 |
|---|
| 2026.04.29 | ₩16,161 | ₩16,429 | ₩16,107 | ₩16,308 | +0.91% | 403.6만 |
|---|
| 2026.04.28 | ₩16,268 | ₩16,509 | ₩16,107 | ₩16,254 | -0.08% | 513.3만 |
|---|
| 2026.04.27 | ₩16,509 | ₩16,737 | ₩16,321 | ₩16,402 | -0.65% | 409.3만 |
|---|
| 2026.04.24 | ₩16,978 | ₩17,018 | ₩16,509 | ₩16,563 | -2.45% | 592만 |
|---|
| 2026.04.23 | ₩15,785 | ₩16,965 | ₩15,785 | ₩16,764 | +6.20% | 1613.4만 |
|---|
| 2026.04.22 | ₩16,013 | ₩16,147 | ₩15,745 | ₩15,772 | -1.51% | 629.8만 |
|---|
| 2026.04.21 | ₩16,241 | ₩16,241 | ₩15,732 | ₩15,799 | -2.72% | 476.5만 |
|---|
| 2026.04.20 | ₩15,919 | ₩16,080 | ₩15,692 | ₩16,080 | +1.01% | 423만 |
|---|
| 2026.04.17 | ₩15,839 | ₩16,308 | ₩15,839 | ₩16,040 | +1.27% | 478.4만 |
|---|
| 2026.04.16 | ₩15,960 | ₩15,960 | ₩15,450 | ₩15,625 | -2.10% | 487.2만 |
|---|
| 2026.04.15 | ₩15,852 | ₩16,053 | ₩15,638 | ₩15,906 | +0.34% | 435.7만 |
|---|
| 2026.04.14 | ₩15,973 | ₩16,080 | ₩15,665 | ₩15,839 | -0.84% | 582.4만 |
|---|
| 2026.04.13 | ₩15,799 | ₩15,946 | ₩15,678 | ₩15,933 | +0.85% | 247.4만 |
|---|
| 2026.04.10 | ₩16,187 | ₩16,308 | ₩15,946 | ₩15,973 | -1.32% | 289.2만 |
|---|
| 2026.04.09 | ₩15,785 | ₩16,281 | ₩15,745 | ₩15,960 | +1.10% | 748.4만 |
|---|
| 2026.04.08 | ₩16,161 | ₩16,455 | ₩15,678 | ₩15,785 | -2.32% | 961.4만 |
|---|
| 2026.04.07 | ₩15,035 | ₩15,209 | ₩14,901 | ₩15,156 | +0.80% | 514.9만 |
|---|
| 2026.04.06 | ₩15,182 | ₩15,504 | ₩14,914 | ₩15,223 | +0.26% | 570만 |
|---|
| 2026.04.02 | ₩14,928 | ₩15,584 | ₩14,767 | ₩15,048 | +0.81% | 326.6만 |
|---|
| 2026.04.01 | ₩15,491 | ₩15,692 | ₩15,410 | ₩15,531 | +0.26% | 374.8만 |
|---|
| 2026.03.31 | ₩14,633 | ₩15,450 | ₩14,472 | ₩15,330 | +4.76% | 1235.1만 |
|---|
| 2026.03.30 | ₩14,794 | ₩14,794 | ₩14,298 | ₩14,352 | -2.99% | 436.6만 |
|---|
| 2026.03.27 | ₩14,620 | ₩14,727 | ₩14,298 | ₩14,405 | -1.47% | 566.8만 |
|---|
| 2026.03.26 | ₩14,700 | ₩15,370 | ₩14,673 | ₩14,687 | -0.09% | 822.8만 |
|---|
| 2026.03.25 | ₩14,928 | ₩15,223 | ₩14,740 | ₩15,182 | +1.71% | 807.4만 |
|---|
| 2026.03.24 | ₩14,070 | ₩14,579 | ₩13,909 | ₩14,539 | +3.33% | 555.9만 |
|---|
| 2026.03.23 | ₩13,936 | ₩14,298 | ₩13,775 | ₩14,244 | +2.21% | 673.1만 |
|---|
| 2026.03.20 | ₩13,829 | ₩13,829 | ₩13,280 | ₩13,387 | -3.20% | 514.4만 |
|---|
| 2026.03.19 | ₩13,360 | ₩13,869 | ₩13,266 | ₩13,802 | +3.31% | 713.2만 |
|---|
| 2026.03.18 | ₩13,950 | ₩14,244 | ₩13,735 | ₩13,762 | -1.34% | 832.4만 |
|---|
| 2026.03.17 | ₩14,432 | ₩14,606 | ₩14,084 | ₩14,151 | -1.95% | 464.7만 |
|---|
| 2026.03.16 | ₩14,124 | ₩14,566 | ₩14,110 | ₩14,432 | +2.18% | 721.3만 |
|---|
| 2026.03.13 | ₩13,950 | ₩14,298 | ₩13,856 | ₩13,950 | 0.00% | 703만 |
|---|
| 2026.03.12 | ₩14,070 | ₩14,137 | ₩13,856 | ₩13,909 | -1.14% | 1053.2만 |
|---|
| 2026.03.11 | ₩14,486 | ₩14,579 | ₩14,124 | ₩14,218 | -1.85% | 1111.5만 |
|---|
| 2026.03.10 | ₩14,713 | ₩15,062 | ₩14,378 | ₩14,419 | -2.00% | 881.2만 |
|---|
| 2026.03.09 | ₩14,298 | ₩14,660 | ₩13,936 | ₩14,646 | +2.44% | 1873.1만 |
|---|
| 2026.03.06 | ₩14,767 | ₩14,874 | ₩14,419 | ₩14,633 | -0.91% | 850.6만 |
|---|
| 2026.03.05 | ₩15,785 | ₩16,027 | ₩15,008 | ₩15,196 | -3.74% | 1038.5만 |
|---|
| 2026.03.04 | ₩15,531 | ₩16,174 | ₩15,424 | ₩16,000 | +3.02% | 631.4만 |
|---|
| 2026.03.03 | ₩15,450 | ₩15,745 | ₩14,512 | ₩15,276 | -1.13% | 981.9만 |
|---|
| 2026.03.02 | ₩16,496 | ₩16,656 | ₩16,027 | ₩16,281 | -1.30% | 689.1만 |
|---|
| 2026.02.27 | ₩16,991 | ₩17,058 | ₩16,697 | ₩16,764 | -1.34% | 461.9만 |
|---|
| 2026.02.26 | ₩16,938 | ₩17,125 | ₩16,710 | ₩17,099 | +0.95% | 477.5만 |
|---|
| 2026.02.25 | ₩16,777 | ₩17,179 | ₩16,697 | ₩17,072 | +1.76% | 616.8만 |
|---|
| 2026.02.24 | ₩16,576 | ₩17,005 | ₩16,563 | ₩16,844 | +1.62% | 843.2만 |
|---|
| 2026.02.23 | ₩17,152 | ₩17,273 | ₩16,509 | ₩16,536 | -3.59% | 659.7만 |
|---|
| 2026.02.20 | ₩16,965 | ₩17,300 | ₩16,790 | ₩17,286 | +1.90% | 431.3만 |
|---|
| 2026.02.19 | ₩16,656 | ₩17,099 | ₩16,630 | ₩16,924 | +1.61% | 344.2만 |
|---|
| 2026.02.18 | ₩16,951 | ₩17,179 | ₩16,777 | ₩16,844 | -0.63% | 349.7만 |
|---|
| 2026.02.17 | ₩16,576 | ₩16,991 | ₩16,482 | ₩16,750 | +1.05% | 546.4만 |
|---|
| 2026.02.13 | ₩16,482 | ₩16,871 | ₩16,335 | ₩16,844 | +2.20% | 712.7만 |
|---|
| 2026.02.12 | ₩17,340 | ₩17,474 | ₩16,429 | ₩16,442 | -5.18% | 868.4만 |
|---|
| 2026.02.11 | ₩17,474 | ₩17,621 | ₩17,085 | ₩17,340 | -0.77% | 660.7만 |
|---|
| 2026.02.10 | ₩17,058 | ₩17,514 | ₩16,831 | ₩17,340 | +1.65% | 727.2만 |
|---|
| 2026.02.09 | ₩16,415 | ₩17,192 | ₩16,375 | ₩17,139 | +4.41% | 713.7만 |
|---|
| 2026.02.06 | ₩16,067 | ₩16,402 | ₩15,946 | ₩16,348 | +1.75% | 626만 |
|---|
| 2026.02.05 | ₩15,812 | ₩16,402 | ₩15,584 | ₩16,013 | +1.27% | 1305만 |
|---|
| 2026.02.04 | ₩17,139 | ₩17,152 | ₩16,214 | ₩16,214 | -5.39% | 1096.7만 |
|---|
| 2026.02.03 | ₩17,085 | ₩17,675 | ₩16,898 | ₩17,085 | 0.00% | 907.5만 |
|---|
| 2026.02.02 | ₩16,683 | ₩16,991 | ₩16,616 | ₩16,951 | +1.61% | 473.1만 |
|---|
| 2026.01.30 | ₩17,005 | ₩17,300 | ₩16,603 | ₩16,723 | -1.65% | 597.9만 |
|---|
| 2026.01.29 | ₩17,822 | ₩17,889 | ₩17,085 | ₩17,273 | -3.08% | 686.4만 |
|---|
| 2026.01.28 | ₩17,286 | ₩17,688 | ₩17,286 | ₩17,648 | +2.09% | 628.9만 |
|---|
| 2026.01.27 | ₩17,340 | ₩17,608 | ₩17,112 | ₩17,259 | -0.46% | 595.9만 |
|---|
| 2026.01.26 | ₩17,554 | ₩17,581 | ₩17,045 | ₩17,099 | -2.60% | 542.5만 |
|---|
| 2026.01.23 | ₩17,326 | ₩17,407 | ₩17,166 | ₩17,300 | -0.15% | 536.8만 |
|---|
| 2026.01.22 | ₩17,393 | ₩17,474 | ₩17,139 | ₩17,407 | +0.08% | 777.9만 |
|---|
| 2026.01.21 | ₩16,951 | ₩17,393 | ₩16,884 | ₩17,313 | +2.13% | 737.4만 |
|---|
| 2026.01.20 | ₩16,549 | ₩16,924 | ₩16,496 | ₩16,737 | +1.13% | 796.8만 |
|---|
| 2026.01.16 | ₩16,643 | ₩16,804 | ₩16,496 | ₩16,737 | +0.56% | 882.2만 |
|---|
| 2026.01.15 | ₩16,898 | ₩16,924 | ₩16,496 | ₩16,549 | -2.06% | 590.6만 |
|---|
| 2026.01.14 | ₩16,656 | ₩17,005 | ₩16,522 | ₩16,844 | +1.13% | 754.4만 |
|---|
| 2026.01.13 | ₩16,737 | ₩16,777 | ₩16,469 | ₩16,563 | -1.04% | 908.8만 |
|---|
| 2026.01.12 | ₩16,616 | ₩16,844 | ₩16,496 | ₩16,670 | +0.32% | 425.3만 |
|---|
| 2026.01.09 | ₩16,482 | ₩16,710 | ₩16,469 | ₩16,643 | +0.98% | 589.2만 |
|---|
| 2026.01.08 | ₩15,477 | ₩16,469 | ₩15,477 | ₩16,442 | +6.23% | 833.1만 |
|---|
| 2026.01.07 | ₩15,946 | ₩15,973 | ₩15,424 | ₩15,450 | -3.11% | 478.6만 |
|---|
| 2026.01.06 | ₩16,000 | ₩16,120 | ₩15,906 | ₩15,973 | -0.17% | 615.4만 |
|---|
| 2026.01.05 | ₩15,517 | ₩16,027 | ₩15,517 | ₩15,866 | +2.25% | 521.1만 |
|---|
| 2026.01.02 | ₩15,558 | ₩15,611 | ₩15,330 | ₩15,504 | -0.34% | 247.3만 |
|---|
| 2025.12.31 | ₩15,464 | ₩15,571 | ₩15,370 | ₩15,397 | -0.43% | 416.9만 |
|---|
| 2025.12.30 | ₩15,839 | ₩15,839 | ₩15,531 | ₩15,558 | -1.78% | 227.6만 |
|---|
| 2025.12.29 | ₩15,960 | ₩16,053 | ₩15,759 | ₩15,799 | -1.01% | 485.7만 |
|---|
| 2025.12.26 | ₩15,893 | ₩16,134 | ₩15,893 | ₩16,053 | +1.01% | 395.1만 |
|---|
| 2025.12.24 | ₩15,946 | ₩15,946 | ₩15,826 | ₩15,866 | -0.50% | 163.9만 |
|---|
| 2025.12.23 | ₩15,812 | ₩15,946 | ₩15,718 | ₩15,919 | +0.68% | 440.9만 |
|---|
| 2025.12.22 | ₩15,544 | ₩15,812 | ₩15,517 | ₩15,785 | +1.55% | 361.9만 |
|---|
| 2025.12.19 | ₩15,571 | ₩15,826 | ₩15,531 | ₩15,625 | +0.34% | 641.6만 |
|---|
| 2025.12.18 | ₩15,129 | ₩15,598 | ₩15,022 | ₩15,491 | +2.39% | 702.9만 |
|---|
| 2025.12.17 | ₩15,357 | ₩15,424 | ₩14,955 | ₩15,035 | -2.09% | 539.7만 |
|---|
| 2025.12.16 | ₩15,638 | ₩15,839 | ₩15,424 | ₩15,450 | -1.20% | 535.7만 |
|---|
| 2025.12.15 | ₩15,276 | ₩15,893 | ₩15,276 | ₩15,625 | +2.28% | 649.8만 |
|---|
| 2025.12.12 | ₩15,075 | ₩15,504 | ₩14,874 | ₩15,424 | +2.31% | 872.7만 |
|---|
| 2025.12.11 | ₩14,713 | ₩15,048 | ₩14,606 | ₩14,995 | +1.91% | 1850.2만 |
|---|
| 2025.12.10 | ₩14,660 | ₩14,700 | ₩14,459 | ₩14,566 | -0.64% | 430만 |
|---|
| 2025.12.09 | ₩14,606 | ₩14,780 | ₩14,593 | ₩14,687 | +0.55% | 480.3만 |
|---|
| 2025.12.08 | ₩14,727 | ₩14,968 | ₩14,512 | ₩14,713 | -0.09% | 603.9만 |
|---|
| 2025.12.05 | ₩14,807 | ₩14,807 | ₩14,486 | ₩14,512 | -1.99% | 291만 |
|---|
| 2025.12.04 | ₩14,553 | ₩14,754 | ₩14,553 | ₩14,713 | +1.10% | 547만 |
|---|
| 2025.12.03 | ₩14,419 | ₩14,633 | ₩14,311 | ₩14,579 | +1.12% | 435.9만 |
|---|
| 2025.12.02 | ₩14,244 | ₩14,526 | ₩14,218 | ₩14,405 | +1.13% | 1008.3만 |
|---|
| 2025.12.01 | ₩14,378 | ₩14,459 | ₩14,177 | ₩14,204 | -1.21% | 696.9만 |
|---|
| 2025.11.28 | ₩14,204 | ₩14,526 | ₩14,003 | ₩14,459 | +1.79% | 703.5만 |
|---|
| 2025.11.26 | ₩14,003 | ₩14,191 | ₩13,936 | ₩14,164 | +1.15% | 674.1만 |
|---|
| 2025.11.25 | ₩13,628 | ₩14,043 | ₩13,534 | ₩13,963 | +2.46% | 981.3만 |
|---|
| 2025.11.24 | ₩13,414 | ₩13,722 | ₩13,400 | ₩13,494 | +0.60% | 985.4만 |
|---|
| 2025.11.21 | ₩13,668 | ₩13,762 | ₩13,414 | ₩13,440 | -1.67% | 1006.3만 |
|---|
| 2025.11.20 | ₩13,990 | ₩14,137 | ₩13,615 | ₩13,628 | -2.59% | 663.1만 |
|---|
| 2025.11.19 | ₩13,735 | ₩13,963 | ₩13,668 | ₩13,842 | +0.78% | 391.8만 |
|---|
| 2025.11.18 | ₩13,347 | ₩13,829 | ₩13,320 | ₩13,682 | +2.51% | 1039.6만 |
|---|
| 2025.11.17 | ₩13,601 | ₩13,695 | ₩13,333 | ₩13,400 | -1.48% | 912만 |
|---|
| 2025.11.14 | ₩13,521 | ₩13,762 | ₩13,414 | ₩13,548 | +0.20% | 371.1만 |
|---|
| 2025.11.13 | ₩13,950 | ₩14,057 | ₩13,615 | ₩13,655 | -2.11% | 1193.5만 |
|---|
| 2025.11.12 | ₩14,137 | ₩14,151 | ₩13,869 | ₩13,883 | -1.80% | 497.5만 |
|---|
| 2025.11.11 | ₩13,883 | ₩14,151 | ₩13,869 | ₩14,084 | +1.45% | 760만 |
|---|
| 2025.11.10 | ₩13,762 | ₩13,936 | ₩13,668 | ₩13,869 | +0.78% | 690.3만 |
|---|
| 2025.11.07 | ₩13,548 | ₩13,789 | ₩13,440 | ₩13,668 | +0.89% | 769.3만 |
|---|
| 2025.11.06 | ₩13,816 | ₩13,950 | ₩13,655 | ₩13,655 | -1.16% | 1258.4만 |
|---|
| 2025.11.05 | ₩13,507 | ₩13,936 | ₩13,467 | ₩13,762 | +1.88% | 1268.2만 |
|---|
| 2025.11.04 | ₩13,427 | ₩13,802 | ₩13,266 | ₩13,454 | +0.20% | 805.3만 |
|---|
| 2025.11.03 | ₩13,655 | ₩13,802 | ₩13,561 | ₩13,601 | -0.39% | 864.2만 |
|---|
| 2025.10.31 | ₩13,548 | ₩13,722 | ₩13,548 | ₩13,601 | +0.40% | 674.7만 |
|---|
| 2025.10.30 | ₩13,588 | ₩13,829 | ₩13,534 | ₩13,574 | -0.10% | 773.3만 |
|---|
| 2025.10.29 | ₩13,829 | ₩14,003 | ₩13,628 | ₩13,762 | -0.48% | 966.8만 |
|---|
| 2025.10.28 | ₩12,837 | ₩13,883 | ₩12,837 | ₩13,789 | +7.41% | 2692.1만 |
|---|
| 2025.10.27 | ₩12,690 | ₩12,730 | ₩12,462 | ₩12,543 | -1.16% | 1154.5만 |
|---|
| 2025.10.24 | ₩12,543 | ₩12,650 | ₩12,476 | ₩12,543 | 0.00% | 724.3만 |
|---|
| 2025.10.23 | ₩12,328 | ₩12,610 | ₩12,234 | ₩12,502 | +1.41% | 1011만 |
|---|
| 2025.10.22 | ₩12,234 | ₩12,516 | ₩12,234 | ₩12,328 | +0.77% | 1030.2만 |
|---|
| 2025.10.21 | ₩12,516 | ₩12,663 | ₩12,208 | ₩12,275 | -1.93% | 1542.6만 |
|---|
| 2025.10.20 | ₩12,971 | ₩13,065 | ₩12,730 | ₩12,811 | -1.24% | 614.9만 |
|---|
| 2025.10.17 | ₩12,904 | ₩13,052 | ₩12,851 | ₩12,931 | +0.21% | 2398.6만 |
|---|
| 2025.10.16 | ₩13,253 | ₩13,293 | ₩12,931 | ₩12,998 | -1.92% | 1600.2만 |
|---|
| 2025.10.15 | ₩12,931 | ₩13,360 | ₩12,878 | ₩13,172 | +1.87% | 1400만 |
|---|
| 2025.10.14 | ₩12,462 | ₩12,811 | ₩12,328 | ₩12,797 | +2.69% | 780.4만 |
|---|
| 2025.10.13 | ₩12,208 | ₩12,596 | ₩12,208 | ₩12,489 | +2.31% | 644.4만 |
|---|
| 2025.10.10 | ₩12,301 | ₩12,422 | ₩12,167 | ₩12,261 | -0.33% | 714.8만 |
|---|
| 2025.10.09 | ₩12,462 | ₩12,476 | ₩12,208 | ₩12,221 | -1.94% | 644.1만 |
|---|
| 2025.10.08 | ₩12,288 | ₩12,449 | ₩12,074 | ₩12,435 | +1.20% | 622.3만 |
|---|
| 2025.10.07 | ₩12,033 | ₩12,221 | ₩12,007 | ₩12,194 | +1.34% | 785만 |
|---|
| 2025.10.06 | ₩12,194 | ₩12,234 | ₩12,033 | ₩12,047 | -1.21% | 527.8만 |
|---|
| 2025.10.03 | ₩12,154 | ₩12,208 | ₩11,966 | ₩12,154 | 0.00% | 908.7만 |
|---|
| 2025.10.02 | ₩11,913 | ₩12,141 | ₩11,698 | ₩12,141 | +1.91% | 813.1만 |
|---|
| 2025.10.01 | ₩12,087 | ₩12,328 | ₩11,886 | ₩11,913 | -1.44% | 648.4만 |
|---|
| 2025.09.30 | ₩12,167 | ₩12,208 | ₩11,993 | ₩12,047 | -0.99% | 700만 |
|---|
| 2025.09.29 | ₩12,167 | ₩12,234 | ₩12,047 | ₩12,127 | -0.33% | 743.4만 |
|---|
| 2025.09.26 | ₩12,060 | ₩12,181 | ₩11,993 | ₩12,060 | 0.00% | 450.6만 |
|---|
| 2025.09.25 | ₩11,926 | ₩12,248 | ₩11,926 | ₩12,033 | +0.90% | 988.6만 |
|---|
| 2025.09.24 | ₩12,275 | ₩12,409 | ₩11,899 | ₩12,033 | -1.97% | 637.3만 |
|---|
| 2025.09.23 | ₩12,368 | ₩12,610 | ₩12,208 | ₩12,248 | -0.98% | 879.3만 |
|---|
| 2025.09.22 | ₩12,154 | ₩12,395 | ₩12,087 | ₩12,355 | +1.65% | 934만 |
|---|
| 2025.09.19 | ₩12,502 | ₩12,543 | ₩12,100 | ₩12,154 | -2.79% | 1432.6만 |
|---|
| 2025.09.18 | ₩12,757 | ₩12,757 | ₩12,449 | ₩12,489 | -2.10% | 752.1만 |
|---|
| 2025.09.17 | ₩12,744 | ₩12,891 | ₩12,636 | ₩12,636 | -0.84% | 1166.4만 |
|---|
| 2025.09.16 | ₩12,797 | ₩12,837 | ₩12,703 | ₩12,797 | 0.00% | 727.8만 |
|---|
| 2025.09.15 | ₩12,583 | ₩12,784 | ₩12,556 | ₩12,784 | +1.60% | 789.4만 |
|---|
| 2025.09.12 | ₩12,663 | ₩12,744 | ₩12,529 | ₩12,569 | -0.74% | 709만 |
|---|
| 2025.09.11 | ₩12,342 | ₩12,730 | ₩12,234 | ₩12,717 | +3.04% | 953.7만 |
|---|
| 2025.09.10 | ₩12,596 | ₩12,797 | ₩12,248 | ₩12,301 | -2.34% | 952.7만 |
|---|
| 2025.09.09 | ₩12,717 | ₩12,744 | ₩12,569 | ₩12,583 | -1.05% | 1164.3만 |
|---|
| 2025.09.08 | ₩12,650 | ₩12,784 | ₩12,569 | ₩12,744 | +0.74% | 1208.5만 |
|---|
| 2025.09.05 | ₩12,476 | ₩12,650 | ₩12,435 | ₩12,596 | +0.97% | 1144.7만 |
|---|
| 2025.09.04 | ₩12,355 | ₩12,422 | ₩12,194 | ₩12,368 | +0.11% | 1029.4만 |
|---|
| 2025.09.03 | ₩12,275 | ₩12,395 | ₩12,221 | ₩12,275 | 0.00% | 745.9만 |
|---|
| 2025.09.02 | ₩11,953 | ₩12,355 | ₩11,873 | ₩12,275 | +2.69% | 1237.1만 |
|---|
| 2025.08.29 | ₩12,127 | ₩12,275 | ₩12,074 | ₩12,181 | +0.44% | 1308.8만 |
|---|
| 2025.08.28 | ₩11,980 | ₩12,234 | ₩11,926 | ₩12,114 | +1.12% | 2010.1만 |
|---|