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 | ₩155,488 | ₩162,006 | ₩154,576 | ₩159,927 | +2.86% | 218.7만 |
| 2026.09.28–2026.10.02 | ₩160,008 | ₩162,422 | ₩151,947 | ₩155,152 | -3.03% | 283.2만 |
| 2026.09.21–2026.09.25 | ₩159,659 | ₩164,004 | ₩156,950 | ₩160,437 | +0.49% | 195.5만 |
| 2026.09.14–2026.09.18 | ₩157,392 | ₩164,447 | ₩156,587 | ₩159,230 | +1.17% | 226.2만 |
| 2026.09.08–2026.09.11 | ₩161,979 | ₩162,998 | ₩154,911 | ₩156,856 | -3.16% | 121.9만 |
| 2026.08.31–2026.09.04 | ₩161,630 | ₩164,769 | ₩158,304 | ₩161,496 | -0.08% | 146.9만 |
| 2026.08.24–2026.08.28 | ₩161,335 | ₩167,653 | ₩160,276 | ₩161,107 | -0.14% | 163.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩162,569 |
| ₩154,696 |
| ₩161,858 |
| +2.07% |
| 223.5만 |
| 2026.08.10–2026.08.14 | ₩163,669 | ₩163,682 | ₩155,796 | ₩158,626 | -3.08% | 203.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩171,636 | ₩172,239 | ₩163,106 | ₩164,246 | -4.31% | 263.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩171,274 | ₩189,742 | ₩161,966 | ₩171,663 | +0.23% | 389만 |
|---|
| 2026.07.20–2026.07.24 | ₩172,065 | ₩177,886 | ₩169,731 | ₩170,496 | -0.91% | 173.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩171,488 | ₩180,421 | ₩170,710 | ₩173,044 | +0.91% | 238.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩173,782 | ₩176,746 | ₩169,664 | ₩171,220 | -1.47% | 263.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩172,843 | ₩176,786 | ₩167,948 | ₩173,420 | +0.33% | 243.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩169,664 | ₩173,460 | ₩164,353 | ₩172,843 | +1.87% | 293.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩174,520 | ₩174,520 | ₩168,122 | ₩169,624 | -2.81% | 226만 |
|---|
| 2026.06.08–2026.06.12 | ₩164,702 | ₩175,096 | ₩161,456 | ₩173,514 | +5.35% | 325만 |
|---|
| 2026.06.01–2026.06.05 | ₩159,216 | ₩167,357 | ₩157,379 | ₩164,809 | +3.51% | 232.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩162,824 | ₩165,520 | ₩158,747 | ₩159,645 | -1.95% | 195.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩163,642 | ₩165,332 | ₩160,799 | ₩162,663 | -0.60% | 295만 |
|---|
| 2026.05.11–2026.05.15 | ₩162,972 | ₩168,605 | ₩161,724 | ₩162,797 | -0.11% | 216.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩160,517 | ₩166,633 | ₩159,364 | ₩162,556 | +1.27% | 269만 |
|---|
| 2026.04.27–2026.05.01 | ₩152,752 | ₩161,818 | ₩149,519 | ₩160,906 | +5.34% | 271.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩157,808 | ₩159,256 | ₩151,799 | ₩152,537 | -3.34% | 202.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩156,239 | ₩159,887 | ₩153,355 | ₩157,888 | +1.06% | 192.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩153,892 | ₩158,854 | ₩151,115 | ₩156,400 | +1.63% | 223.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩144,288 | ₩154,079 | ₩142,786 | ₩153,892 | +6.66% | 169만 |
|---|
| 2026.03.23–2026.03.27 | ₩137,636 | ₩145,844 | ₩135,866 | ₩144,275 | +4.82% | 183.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩144,127 | ₩145,522 | ₩135,450 | ₩135,986 | -5.65% | 153.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩146,072 | ₩148,098 | ₩142,089 | ₩142,411 | -2.51% | 191.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩152,000 | ₩153,731 | ₩142,397 | ₩146,904 | -3.35% | 210.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩151,826 | ₩153,650 | ₩145,804 | ₩150,646 | -0.78% | 218.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩152,108 | ₩155,702 | ₩149,452 | ₩152,242 | +0.09% | 123.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩148,258 | ₩155,447 | ₩146,957 | ₩153,422 | +3.48% | 176.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩140,828 | ₩148,352 | ₩139,393 | ₩148,030 | +5.11% | 291.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩143,470 | ₩146,153 | ₩139,232 | ₩139,970 | -2.44% | 238만 |
|---|
| 2026.01.20–2026.01.23 | ₩136,456 | ₩143,685 | ₩136,442 | ₩143,457 | +5.13% | 184만 |
|---|
| 2026.01.12–2026.01.16 | ₩136,979 | ₩141,365 | ₩133,518 | ₩136,375 | -0.44% | 262.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩135,503 | ₩138,655 | ₩133,706 | ₩136,778 | +0.94% | 200.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩138,159 | ₩139,500 | ₩134,471 | ₩135,383 | -2.01% | 114.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩134,122 | ₩138,991 | ₩133,371 | ₩138,360 | +3.16% | 102.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩139,822 | ₩139,916 | ₩132,298 | ₩134,310 | -3.94% | 388.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩135,463 | ₩141,137 | ₩133,478 | ₩139,742 | +3.16% | 232.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩128,462 | ₩137,971 | ₩127,711 | ₩134,967 | +5.06% | 260.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩127,188 | ₩129,629 | ₩124,801 | ₩128,677 | +1.17% | 113.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩124,130 | ₩128,864 | ₩124,130 | ₩127,188 | +2.46% | 122.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩129,602 | ₩131,788 | ₩124,827 | ₩126,128 | -2.68% | 140만 |
|---|
| 2025.11.03–2025.11.07 | ₩126,128 | ₩128,677 | ₩121,877 | ₩128,556 | +1.92% | 137.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩127,657 | ₩130,353 | ₩124,076 | ₩126,558 | -0.86% | 285.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩130,662 | ₩130,662 | ₩124,586 | ₩128,033 | -2.01% | 171.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩126,571 | ₩129,602 | ₩121,930 | ₩128,878 | +1.82% | 232.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩127,067 | ₩127,885 | ₩124,680 | ₩125,753 | -1.03% | 34.3만 |
|---|