시장 데이터를 불러오는 중
전체 종목
포멘토 에코노미코 멕시카노 ADR 과거 주가
Fomento Economico Mexicano S.A.B. de C.V. Common Stock · FMX · NYSE
주요 사업 분야는 음료 제조·유통입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Fomento Economico Mexicano S.A.B. de C.V. Common Stock · FMX · NYSE
주요 사업 분야는 음료 제조·유통입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩155,459 | ₩161,976 | ₩154,547 | ₩159,897 | +2.86% | 218.7만 |
| 2026.09.28–2026.10.02 | ₩159,978 | ₩162,391 | ₩151,918 | ₩155,123 | -3.03% | 283.2만 |
| 2026.09.21–2026.09.25 | ₩159,629 | ₩163,974 | ₩156,920 | ₩160,407 | +0.49% | 195.5만 |
| 2026.09.14–2026.09.18 | ₩157,363 | ₩164,416 | ₩156,558 | ₩159,200 | +1.17% | 226.2만 |
| 2026.09.08–2026.09.11 | ₩161,949 | ₩162,968 | ₩154,882 | ₩156,826 | -3.16% | 121.9만 |
| 2026.08.31–2026.09.04 | ₩161,600 | ₩164,738 | ₩158,275 | ₩161,466 | -0.08% | 146.9만 |
| 2026.08.24–2026.08.28 | ₩161,305 | ₩167,621 | ₩160,246 | ₩161,077 | -0.14% | 163.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩162,539 |
| ₩154,667 |
| ₩161,828 |
| +2.07% |
| 223.5만 |
| 2026.08.10–2026.08.14 | ₩163,639 | ₩163,652 | ₩155,767 | ₩158,597 | -3.08% | 203.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩171,604 | ₩172,207 | ₩163,075 | ₩164,215 | -4.31% | 263.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩171,242 | ₩189,707 | ₩161,936 | ₩171,631 | +0.23% | 389만 |
|---|
| 2026.07.20–2026.07.24 | ₩172,033 | ₩177,853 | ₩169,700 | ₩170,464 | -0.91% | 173.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩171,456 | ₩180,387 | ₩170,679 | ₩173,012 | +0.91% | 238.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩173,749 | ₩176,713 | ₩169,633 | ₩171,188 | -1.47% | 263.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩172,811 | ₩176,753 | ₩167,916 | ₩173,387 | +0.33% | 243.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩169,633 | ₩173,428 | ₩164,322 | ₩172,811 | +1.87% | 293.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩174,487 | ₩174,487 | ₩168,091 | ₩169,592 | -2.81% | 226만 |
|---|
| 2026.06.08–2026.06.12 | ₩164,671 | ₩175,064 | ₩161,426 | ₩173,481 | +5.35% | 325만 |
|---|
| 2026.06.01–2026.06.05 | ₩159,187 | ₩167,326 | ₩157,349 | ₩164,778 | +3.51% | 232.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩162,794 | ₩165,489 | ₩158,717 | ₩159,616 | -1.95% | 195.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩163,612 | ₩165,301 | ₩160,769 | ₩162,633 | -0.60% | 295만 |
|---|
| 2026.05.11–2026.05.15 | ₩162,941 | ₩168,573 | ₩161,694 | ₩162,767 | -0.11% | 216.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩160,487 | ₩166,602 | ₩159,334 | ₩162,526 | +1.27% | 269만 |
|---|
| 2026.04.27–2026.05.01 | ₩152,723 | ₩161,788 | ₩149,491 | ₩160,876 | +5.34% | 271.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩157,779 | ₩159,227 | ₩151,771 | ₩152,509 | -3.34% | 202.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩156,210 | ₩159,857 | ₩153,327 | ₩157,859 | +1.06% | 192.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩153,863 | ₩158,824 | ₩151,087 | ₩156,371 | +1.63% | 223.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩144,262 | ₩154,051 | ₩142,760 | ₩153,863 | +6.66% | 169만 |
|---|
| 2026.03.23–2026.03.27 | ₩137,610 | ₩145,817 | ₩135,840 | ₩144,248 | +4.82% | 183.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩144,101 | ₩145,495 | ₩135,425 | ₩135,961 | -5.65% | 153.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩146,045 | ₩148,070 | ₩142,062 | ₩142,384 | -2.51% | 191.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩151,972 | ₩153,702 | ₩142,371 | ₩146,876 | -3.35% | 210.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩151,798 | ₩153,622 | ₩145,777 | ₩150,618 | -0.78% | 218.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩152,079 | ₩155,673 | ₩149,424 | ₩152,214 | +0.09% | 123.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩148,231 | ₩155,418 | ₩146,930 | ₩153,394 | +3.48% | 176.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩140,802 | ₩148,325 | ₩139,367 | ₩148,003 | +5.11% | 291.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩143,444 | ₩146,126 | ₩139,206 | ₩139,944 | -2.44% | 238만 |
|---|
| 2026.01.20–2026.01.23 | ₩136,430 | ₩143,658 | ₩136,417 | ₩143,430 | +5.13% | 184만 |
|---|
| 2026.01.12–2026.01.16 | ₩136,953 | ₩141,338 | ₩133,494 | ₩136,350 | -0.44% | 262.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩135,478 | ₩138,629 | ₩133,681 | ₩136,752 | +0.94% | 200.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩138,133 | ₩139,474 | ₩134,446 | ₩135,358 | -2.01% | 114.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩134,097 | ₩138,965 | ₩133,346 | ₩138,334 | +3.16% | 102.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩139,796 | ₩139,890 | ₩132,273 | ₩134,285 | -3.94% | 388.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩135,438 | ₩141,110 | ₩133,453 | ₩139,716 | +3.16% | 232.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩128,438 | ₩137,946 | ₩127,687 | ₩134,942 | +5.06% | 260.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩127,164 | ₩129,605 | ₩124,777 | ₩128,653 | +1.17% | 113.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩124,107 | ₩128,840 | ₩124,107 | ₩127,164 | +2.46% | 122.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩129,578 | ₩131,764 | ₩124,804 | ₩126,105 | -2.68% | 140만 |
|---|
| 2025.11.03–2025.11.07 | ₩126,105 | ₩128,653 | ₩121,854 | ₩128,532 | +1.92% | 137.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩127,634 | ₩130,329 | ₩124,053 | ₩126,534 | -0.86% | 285.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩130,637 | ₩130,637 | ₩124,563 | ₩128,009 | -2.01% | 171.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩126,547 | ₩129,578 | ₩121,908 | ₩128,854 | +1.82% | 232.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩127,043 | ₩127,861 | ₩124,657 | ₩125,729 | -1.03% | 34.3만 |
|---|