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 | ₩155,492 | ₩162,011 | ₩154,580 | ₩159,932 | +2.86% | 218.7만 |
| 2026.09.28–2026.10.02 | ₩160,012 | ₩162,427 | ₩151,951 | ₩155,157 | -3.03% | 283.2만 |
| 2026.09.21–2026.09.25 | ₩159,664 | ₩164,009 | ₩156,954 | ₩160,442 | +0.49% | 195.5만 |
| 2026.09.14–2026.09.18 | ₩157,397 | ₩164,452 | ₩156,592 | ₩159,234 | +1.17% | 226.2만 |
| 2026.09.08–2026.09.11 | ₩161,984 | ₩163,003 | ₩154,916 | ₩156,860 | -3.16% | 121.9만 |
| 2026.08.31–2026.09.04 | ₩161,635 | ₩164,774 | ₩158,309 | ₩161,501 | -0.08% | 146.9만 |
| 2026.08.24–2026.08.28 | ₩161,340 | ₩167,658 | ₩160,281 | ₩161,112 | -0.14% | 163.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩162,574 |
| ₩154,701 |
| ₩161,863 |
| +2.07% |
| 223.5만 |
| 2026.08.10–2026.08.14 | ₩163,674 | ₩163,687 | ₩155,801 | ₩158,631 | -3.08% | 203.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩171,641 | ₩172,245 | ₩163,111 | ₩164,251 | -4.31% | 263.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩171,279 | ₩189,748 | ₩161,971 | ₩171,668 | +0.23% | 389만 |
|---|
| 2026.07.20–2026.07.24 | ₩172,070 | ₩177,891 | ₩169,736 | ₩170,501 | -0.91% | 173.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩171,494 | ₩180,426 | ₩170,716 | ₩173,049 | +0.91% | 238.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩173,787 | ₩176,751 | ₩169,669 | ₩171,225 | -1.47% | 263.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩172,848 | ₩176,791 | ₩167,953 | ₩173,425 | +0.33% | 243.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩169,669 | ₩173,465 | ₩164,358 | ₩172,848 | +1.87% | 293.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩174,525 | ₩174,525 | ₩168,127 | ₩169,629 | -2.81% | 226만 |
|---|
| 2026.06.08–2026.06.12 | ₩164,707 | ₩175,101 | ₩161,461 | ₩173,519 | +5.35% | 325만 |
|---|
| 2026.06.01–2026.06.05 | ₩159,221 | ₩167,362 | ₩157,383 | ₩164,814 | +3.51% | 232.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩162,829 | ₩165,525 | ₩158,752 | ₩159,650 | -1.95% | 195.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩163,647 | ₩165,337 | ₩160,804 | ₩162,668 | -0.60% | 295만 |
|---|
| 2026.05.11–2026.05.15 | ₩162,977 | ₩168,610 | ₩161,729 | ₩162,802 | -0.11% | 216.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩160,522 | ₩166,638 | ₩159,369 | ₩162,561 | +1.27% | 269만 |
|---|
| 2026.04.27–2026.05.01 | ₩152,756 | ₩161,823 | ₩149,524 | ₩160,911 | +5.34% | 271.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩157,813 | ₩159,261 | ₩151,804 | ₩152,542 | -3.34% | 202.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩156,243 | ₩159,892 | ₩153,360 | ₩157,893 | +1.06% | 192.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩153,896 | ₩158,859 | ₩151,120 | ₩156,404 | +1.63% | 223.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩144,293 | ₩154,084 | ₩142,791 | ₩153,896 | +6.66% | 169만 |
|---|
| 2026.03.23–2026.03.27 | ₩137,640 | ₩145,849 | ₩135,870 | ₩144,279 | +4.82% | 183.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩144,132 | ₩145,527 | ₩135,454 | ₩135,990 | -5.65% | 153.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩146,077 | ₩148,102 | ₩142,093 | ₩142,415 | -2.51% | 191.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩152,005 | ₩153,735 | ₩142,402 | ₩146,908 | -3.35% | 210.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩151,831 | ₩153,655 | ₩145,808 | ₩150,650 | -0.78% | 218.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩152,112 | ₩155,707 | ₩149,457 | ₩152,246 | +0.09% | 123.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩148,263 | ₩155,452 | ₩146,962 | ₩153,427 | +3.48% | 176.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩140,832 | ₩148,357 | ₩139,397 | ₩148,035 | +5.11% | 291.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩143,475 | ₩146,157 | ₩139,236 | ₩139,974 | -2.44% | 238만 |
|---|
| 2026.01.20–2026.01.23 | ₩136,460 | ₩143,689 | ₩136,446 | ₩143,461 | +5.13% | 184만 |
|---|
| 2026.01.12–2026.01.16 | ₩136,983 | ₩141,369 | ₩133,522 | ₩136,379 | -0.44% | 262.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩135,507 | ₩138,659 | ₩133,710 | ₩136,782 | +0.94% | 200.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩138,163 | ₩139,504 | ₩134,475 | ₩135,387 | -2.01% | 114.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩134,126 | ₩138,995 | ₩133,375 | ₩138,364 | +3.16% | 102.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩139,826 | ₩139,920 | ₩132,302 | ₩134,314 | -3.94% | 388.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩135,467 | ₩141,141 | ₩133,482 | ₩139,746 | +3.16% | 232.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩128,466 | ₩137,975 | ₩127,715 | ₩134,971 | +5.06% | 260.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩127,192 | ₩129,633 | ₩124,804 | ₩128,680 | +1.17% | 113.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩124,134 | ₩128,868 | ₩124,134 | ₩127,192 | +2.46% | 122.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩129,606 | ₩131,792 | ₩124,831 | ₩126,132 | -2.68% | 140만 |
|---|
| 2025.11.03–2025.11.07 | ₩126,132 | ₩128,680 | ₩121,880 | ₩128,560 | +1.92% | 137.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩127,661 | ₩130,357 | ₩124,080 | ₩126,561 | -0.86% | 285.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩130,666 | ₩130,666 | ₩124,590 | ₩128,037 | -2.01% | 171.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩126,575 | ₩129,606 | ₩121,934 | ₩128,882 | +1.82% | 232.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩127,071 | ₩127,889 | ₩124,684 | ₩125,757 | -1.03% | 34.3만 |
|---|