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 | ₩155,349 | ₩161,861 | ₩154,437 | ₩159,784 | +2.86% | 218.7만 |
| 2026.09.28–2026.10.02 | ₩159,864 | ₩162,276 | ₩151,811 | ₩155,014 | -3.03% | 283.2만 |
| 2026.09.21–2026.09.25 | ₩159,516 | ₩163,858 | ₩156,809 | ₩160,293 | +0.49% | 195.5만 |
| 2026.09.14–2026.09.18 | ₩157,251 | ₩164,300 | ₩156,447 | ₩159,087 | +1.17% | 226.2만 |
| 2026.09.08–2026.09.11 | ₩161,834 | ₩162,853 | ₩154,772 | ₩156,715 | -3.16% | 121.9만 |
| 2026.08.31–2026.09.04 | ₩161,486 | ₩164,621 | ₩158,163 | ₩161,352 | -0.08% | 146.9만 |
| 2026.08.24–2026.08.28 | ₩161,191 | ₩167,503 | ₩160,132 | ₩160,963 | -0.14% | 163.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩158,431 |
| ₩162,424 |
| ₩154,558 |
| ₩161,714 |
| +2.07% |
| 223.5만 |
| 2026.08.10–2026.08.14 | ₩163,523 | ₩163,536 | ₩155,657 | ₩158,484 | -3.08% | 203.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩171,482 | ₩172,085 | ₩162,960 | ₩164,099 | -4.31% | 263.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩171,121 | ₩189,573 | ₩161,821 | ₩171,509 | +0.23% | 389만 |
|---|
| 2026.07.20–2026.07.24 | ₩171,911 | ₩177,727 | ₩169,580 | ₩170,343 | -0.91% | 173.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩171,335 | ₩180,259 | ₩170,558 | ₩172,889 | +0.91% | 238.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩173,626 | ₩176,588 | ₩169,513 | ₩171,067 | -1.47% | 263.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩172,688 | ₩176,628 | ₩167,797 | ₩173,265 | +0.33% | 243.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩169,513 | ₩173,305 | ₩164,206 | ₩172,688 | +1.87% | 293.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩174,363 | ₩174,363 | ₩167,972 | ₩169,472 | -2.81% | 226만 |
|---|
| 2026.06.08–2026.06.12 | ₩164,554 | ₩174,940 | ₩161,312 | ₩173,358 | +5.35% | 325만 |
|---|
| 2026.06.01–2026.06.05 | ₩159,074 | ₩167,208 | ₩157,238 | ₩164,662 | +3.51% | 232.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩162,678 | ₩165,372 | ₩158,605 | ₩159,503 | -1.95% | 195.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩163,496 | ₩165,184 | ₩160,655 | ₩162,518 | -0.60% | 295만 |
|---|
| 2026.05.11–2026.05.15 | ₩162,826 | ₩168,454 | ₩161,580 | ₩162,652 | -0.11% | 216.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩160,374 | ₩166,484 | ₩159,221 | ₩162,410 | +1.27% | 269만 |
|---|
| 2026.04.27–2026.05.01 | ₩152,615 | ₩161,673 | ₩149,385 | ₩160,762 | +5.34% | 271.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩157,667 | ₩159,114 | ₩151,663 | ₩152,400 | -3.34% | 202.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩156,099 | ₩159,744 | ₩153,218 | ₩157,747 | +1.06% | 192.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩153,754 | ₩158,712 | ₩150,980 | ₩156,260 | +1.63% | 223.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩144,159 | ₩153,941 | ₩142,659 | ₩153,754 | +6.66% | 169만 |
|---|
| 2026.03.23–2026.03.27 | ₩137,513 | ₩145,714 | ₩135,744 | ₩144,146 | +4.82% | 183.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩143,999 | ₩145,392 | ₩135,329 | ₩135,865 | -5.65% | 153.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩145,942 | ₩147,965 | ₩141,962 | ₩142,283 | -2.51% | 191.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩151,864 | ₩153,593 | ₩142,270 | ₩146,772 | -3.35% | 210.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩151,690 | ₩153,513 | ₩145,674 | ₩150,511 | -0.78% | 218.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩151,972 | ₩155,563 | ₩149,318 | ₩152,106 | +0.09% | 123.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩148,126 | ₩155,308 | ₩146,826 | ₩153,285 | +3.48% | 176.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩140,702 | ₩148,220 | ₩139,268 | ₩147,898 | +5.11% | 291.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩143,342 | ₩146,022 | ₩139,107 | ₩139,844 | -2.44% | 238만 |
|---|
| 2026.01.20–2026.01.23 | ₩136,334 | ₩143,556 | ₩136,320 | ₩143,329 | +5.13% | 184만 |
|---|
| 2026.01.12–2026.01.16 | ₩136,856 | ₩141,238 | ₩133,399 | ₩136,253 | -0.44% | 262.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩135,382 | ₩138,531 | ₩133,587 | ₩136,655 | +0.94% | 200.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩138,035 | ₩139,375 | ₩134,350 | ₩135,262 | -2.01% | 114.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩134,002 | ₩138,866 | ₩133,252 | ₩138,236 | +3.16% | 102.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩139,697 | ₩139,791 | ₩132,180 | ₩134,190 | -3.94% | 388.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩135,342 | ₩141,010 | ₩133,359 | ₩139,617 | +3.16% | 232.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩128,347 | ₩137,848 | ₩127,597 | ₩134,846 | +5.06% | 260.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩127,074 | ₩129,513 | ₩124,689 | ₩128,562 | +1.17% | 113.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩124,019 | ₩128,749 | ₩124,019 | ₩127,074 | +2.46% | 122.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩129,486 | ₩131,670 | ₩124,716 | ₩126,015 | -2.68% | 140만 |
|---|
| 2025.11.03–2025.11.07 | ₩126,015 | ₩128,562 | ₩121,768 | ₩128,441 | +1.92% | 137.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩127,543 | ₩130,237 | ₩123,965 | ₩126,444 | -0.86% | 285.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩130,545 | ₩130,545 | ₩124,474 | ₩127,918 | -2.01% | 171.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩126,458 | ₩129,486 | ₩121,821 | ₩128,763 | +1.82% | 232.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩126,953 | ₩127,771 | ₩124,568 | ₩125,640 | -1.03% | 34.3만 |
|---|