Fastly

FSLY
🏛️ 멕시코 →
165.00
마지막 업데이트: 2025-09-23
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 757.00 757.00 736.00 736.00 0.0M
2021-12-30 734.55 776.25 734.55 763.40 0.0M
2021-12-29 745.00 745.00 719.01 719.01 0.0M
2021-12-28 775.00 775.00 747.00 753.78 0.0M
2021-12-27 808.00 808.00 780.00 780.00 0.0M
2021-12-23 800.00 812.00 800.00 812.00 0.0M
2021-12-22 850.00 850.00 812.50 818.25 0.0M
2021-12-21 825.20 840.00 825.20 838.85 0.0M
2021-12-20 840.00 840.00 840.00 840.00 0.0M
2021-12-17 794.00 844.00 779.00 844.00 0.0M
2021-12-16 845.00 850.00 799.00 799.00 0.0M
2021-12-15 814.00 842.50 804.00 842.50 0.0M
2021-12-14 840.00 840.00 840.00 840.00 0.0M
2021-12-13 836.43 864.44 819.00 840.00 0.0M
2021-12-10 858.55 859.00 834.00 834.00 0.0M
2021-12-09 870.00 870.00 868.00 868.00 0.0M
2021-12-08 850.00 867.00 850.00 867.00 0.0M
2021-12-07 832.34 840.25 830.00 832.12 0.0M
2021-12-06 755.00 801.00 718.00 801.00 0.0M
2021-12-03 807.00 824.00 758.20 767.40 0.0M
2021-12-02 765.00 779.60 755.00 779.00 0.0M
2021-12-01 840.01 849.35 770.00 770.00 0.0M
2021-11-30 901.00 901.00 840.00 840.00 0.0M
2021-11-29 877.00 892.10 877.00 892.10 0.0M
2021-11-26 854.90 885.01 854.90 878.00 0.0M
2021-11-24 837.78 861.00 837.78 850.00 0.0M
2021-11-23 862.49 862.49 820.00 840.00 0.0M
2021-11-22 860.00 885.00 846.93 868.93 0.0M
2021-11-19 957.59 957.59 916.52 916.52 0.0M
2021-11-18 960.00 992.00 949.20 949.20 0.0M
2021-11-17 1,004.00 1,004.00 980.01 992.00 0.0M
2021-11-16 1,022.99 1,027.00 994.32 1,027.00 0.0M
2021-11-12 1,000.00 1,040.00 1,000.00 1,040.00 0.0M
2021-11-11 1,030.00 1,030.00 1,030.00 1,030.00 0.0M
2021-11-10 1,046.50 1,046.50 1,033.79 1,033.79 0.0M
2021-11-09 1,061.60 1,061.60 1,028.65 1,033.25 0.0M
2021-11-08 1,052.97 1,061.60 1,047.99 1,061.60 0.0M
2021-11-05 1,059.07 1,059.07 996.85 1,016.50 0.0M
2021-11-04 1,125.00 1,200.00 1,100.00 1,115.00 0.0M
2021-11-03 1,073.00 1,105.00 1,050.00 1,097.03 0.0M
2021-11-01 1,078.97 1,080.00 1,062.91 1,074.33 0.0M
2021-10-29 1,014.85 1,050.00 1,014.85 1,040.45 0.0M
2021-10-28 980.57 1,019.00 980.57 1,019.00 0.0M
2021-10-27 999.10 1,000.10 984.00 984.00 0.0M
2021-10-26 1,050.00 1,050.00 1,019.00 1,022.10 0.0M
2021-10-22 970.00 980.11 959.30 969.55 0.0M
2021-10-21 1,000.33 1,020.01 1,000.33 1,020.00 0.0M
2021-10-20 1,025.00 1,025.00 978.13 1,000.00 0.0M
2021-10-19 905.00 1,014.99 905.00 1,014.99 0.0M
2021-10-15 924.50 924.50 920.00 923.00 0.0M
2021-10-14 910.00 910.00 910.00 910.00 0.0M
2021-10-13 891.00 899.00 890.00 899.00 0.0M
2021-10-12 884.53 885.00 859.71 862.79 0.0M
2021-10-11 851.00 865.00 851.00 865.00 0.0M
2021-10-08 830.00 830.00 830.00 830.00 0.0M
2021-10-07 823.00 841.00 817.93 834.65 0.0M
2021-10-06 810.50 813.10 810.50 811.78 0.0M
2021-10-05 786.50 792.00 782.45 783.48 0.0M
2021-10-04 790.00 790.00 750.00 750.00 0.0M
2021-09-30 822.00 822.00 822.00 822.00 0.0M
2021-09-29 821.00 821.00 810.00 814.00 0.0M
2021-09-28 825.00 825.00 820.50 821.00 0.0M
2021-09-27 850.00 850.00 850.00 850.00 0.0M
2021-09-24 847.50 847.50 839.00 839.00 0.0M
2021-09-23 845.00 852.00 845.00 852.00 0.0M
2021-09-22 860.11 861.00 855.00 855.00 0.0M
2021-09-21 896.10 896.10 860.79 861.00 0.0M
2021-09-20 888.00 888.00 850.00 853.95 0.0M
2021-09-17 850.00 896.00 850.00 888.00 0.0M
2021-09-15 850.00 850.00 850.00 850.00 0.0M
2021-09-14 880.00 881.01 869.76 869.76 0.0M
2021-09-13 850.00 880.00 850.00 880.00 0.0M
2021-09-10 900.00 900.00 876.00 876.00 0.0M
2021-09-09 873.54 911.00 873.54 904.00 0.0M
2021-09-08 891.25 900.00 890.00 899.00 0.0M
2021-09-07 923.50 925.00 923.50 925.00 0.0M
2021-09-06 924.00 924.00 924.00 924.00 0.0M
2021-09-03 939.01 939.01 924.00 924.00 0.0M
2021-09-02 939.00 958.60 939.00 939.01 0.0M
2021-09-01 890.00 933.00 890.00 904.07 0.0M
2021-08-31 868.50 879.99 868.01 879.00 0.0M
2021-08-30 871.29 892.00 866.23 880.91 0.0M
2021-08-27 871.00 871.29 871.00 871.29 0.0M
2021-08-26 892.73 892.73 888.75 888.75 0.0M
2021-08-25 905.00 925.00 900.00 906.75 0.0M
2021-08-24 875.09 899.99 875.09 893.00 0.0M
2021-08-23 870.00 883.00 870.00 881.07 0.0M
2021-08-20 827.01 834.80 826.00 834.80 0.0M
2021-08-19 808.00 808.00 783.65 790.00 0.0M
2021-08-18 817.00 832.00 817.00 832.00 0.0M
2021-08-17 774.97 799.01 774.97 799.01 0.0M
2021-08-16 790.00 803.25 790.00 791.01 0.0M
2021-08-13 835.19 850.00 835.19 850.00 0.0M
2021-08-12 850.00 855.00 848.50 855.00 0.0M
2021-08-11 845.00 845.00 823.07 838.09 0.0M
2021-08-10 900.00 900.00 845.00 850.88 0.0M
2021-08-09 840.00 895.00 840.00 884.82 0.0M
2021-08-06 815.00 840.00 785.00 820.00 0.0M
2021-08-05 819.65 844.89 685.00 794.01 0.1M
2021-08-04 917.00 917.00 885.00 890.33 0.0M
2021-08-03 944.99 944.99 910.00 916.50 0.0M
2021-08-02 968.00 968.00 960.00 962.37 0.0M
2021-07-30 980.00 980.00 950.01 950.01 0.0M
2021-07-29 998.40 1,001.74 975.00 980.05 0.0M
2021-07-28 971.25 991.00 971.25 990.00 0.0M
2021-07-27 987.36 987.36 930.02 940.00 0.0M
2021-07-26 980.00 980.00 955.00 977.29 0.0M
2021-07-23 1,027.00 1,035.00 1,000.01 1,000.01 0.0M
2021-07-22 1,062.00 1,079.39 1,039.01 1,043.51 0.0M
2021-07-21 1,055.00 1,060.28 1,049.00 1,050.00 0.0M
2021-07-20 1,032.00 1,049.00 1,025.01 1,049.00 0.0M
2021-07-19 982.81 1,039.01 982.81 1,028.00 0.0M
2021-07-16 982.81 982.81 982.81 982.81 0.0M
2021-07-15 990.00 1,031.99 962.01 968.01 0.0M
2021-07-14 1,070.00 1,071.00 991.00 991.00 0.0M
2021-07-13 1,090.00 1,090.00 1,076.00 1,077.37 0.0M
2021-07-12 1,095.00 1,109.55 1,079.00 1,079.65 0.0M
2021-07-09 1,091.79 1,118.00 1,091.79 1,115.00 0.0M
2021-07-08 1,085.00 1,095.99 1,085.00 1,091.79 0.0M
2021-07-07 1,129.36 1,129.36 1,085.00 1,085.00 0.0M
2021-07-06 1,125.00 1,160.00 1,125.00 1,136.00 0.0M
2021-07-05 1,119.03 1,119.03 1,119.03 1,119.03 0.0M
2021-07-02 1,150.00 1,150.00 1,101.01 1,119.03 0.0M
2021-07-01 1,164.00 1,190.00 1,155.00 1,157.12 0.0M
2021-06-30 1,193.07 1,237.00 1,170.00 1,186.00 0.0M
2021-06-29 1,200.00 1,214.99 1,189.00 1,193.07 0.0M
2021-06-28 1,230.00 1,230.00 1,210.01 1,215.00 0.0M
2021-06-25 1,183.03 1,203.00 1,161.00 1,199.12 0.0M
2021-06-24 1,207.00 1,220.00 1,183.03 1,183.03 0.0M
2021-06-23 1,182.00 1,182.00 1,148.50 1,155.31 0.0M
2021-06-22 1,168.41 1,180.00 1,152.46 1,152.46 0.0M
2021-06-21 1,176.50 1,176.50 1,137.41 1,145.00 0.0M
2021-06-18 1,180.00 1,205.00 1,162.51 1,163.00 0.0M
2021-06-17 1,128.41 1,185.00 1,128.41 1,170.55 0.0M
2021-06-16 1,110.00 1,165.00 1,110.00 1,110.00 0.0M
2021-06-15 1,148.00 1,160.00 1,085.61 1,090.00 0.0M
2021-06-14 1,118.63 1,164.99 1,100.81 1,134.00 0.0M
2021-06-11 1,060.00 1,080.00 1,059.32 1,074.63 0.0M
2021-06-10 1,094.70 1,094.70 1,026.00 1,059.32 0.0M
2021-06-09 1,150.00 1,150.00 1,079.00 1,081.85 0.0M
2021-06-08 1,015.97 1,118.00 1,015.97 1,117.75 0.0M
2021-06-07 973.00 1,012.00 973.00 1,010.92 0.0M
2021-06-04 950.00 962.00 950.00 950.00 0.0M
2021-06-03 969.00 985.00 944.01 956.68 0.0M
2021-06-02 919.61 970.00 919.61 970.00 0.0M
2021-06-01 940.00 952.49 905.01 952.49 0.0M
2021-05-31 957.00 957.00 957.00 957.00 0.0M
2021-05-28 980.00 985.00 936.70 937.14 0.0M
2021-05-27 938.01 969.97 927.00 962.83 0.0M
2021-05-26 930.00 950.00 929.00 949.00 0.0M
2021-05-25 914.00 915.00 890.01 890.01 0.0M
2021-05-24 905.00 921.00 895.00 914.00 0.0M
2021-05-21 890.01 906.25 890.01 895.24 0.0M
2021-05-20 854.01 884.00 834.21 870.58 0.0M
2021-05-19 861.29 861.29 837.01 851.25 0.0M
2021-05-18 841.00 889.97 841.00 868.00 0.0M
2021-05-17 850.00 850.00 814.03 834.95 0.0M
2021-05-14 839.99 849.96 828.01 845.75 0.0M
2021-05-13 850.00 850.00 790.01 796.64 0.0M
2021-05-12 915.50 915.50 835.00 839.56 0.0M
2021-05-11 836.00 934.99 823.21 928.00 0.0M
2021-05-10 819.50 876.00 810.00 840.00 0.0M
2021-05-07 827.52 880.00 827.52 837.40 0.0M
2021-05-06 943.00 943.00 830.70 848.12 0.0M
2021-05-05 1,222.00 1,235.00 1,175.50 1,176.00 0.0M
2021-05-04 1,210.00 1,210.00 1,163.00 1,199.00 0.0M
2021-05-03 1,299.01 1,299.01 1,236.00 1,247.35 0.0M
2021-04-30 1,295.01 1,320.00 1,295.01 1,301.00 0.0M
2021-04-29 1,321.00 1,321.00 1,300.00 1,301.00 0.0M
2021-04-28 1,340.01 1,355.00 1,325.00 1,355.00 0.0M
2021-04-27 1,430.00 1,439.99 1,410.02 1,419.99 0.0M
2021-04-26 1,387.00 1,411.10 1,371.00 1,411.10 0.0M
2021-04-23 1,372.00 1,372.00 1,352.00 1,360.00 0.0M
2021-04-22 1,360.00 1,366.00 1,320.01 1,335.00 0.0M
2021-04-21 1,297.00 1,320.00 1,297.00 1,317.00 0.0M
2021-04-20 1,328.51 1,328.51 1,307.00 1,320.00 0.0M
2021-04-19 1,342.50 1,342.50 1,321.02 1,323.24 0.1M
2021-04-16 1,418.00 1,418.00 1,365.00 1,396.75 0.0M
2021-04-15 1,446.11 1,500.00 1,390.00 1,418.00 0.0M
2021-04-14 1,455.99 1,525.99 1,441.00 1,446.11 0.0M
2021-04-13 1,388.00 1,405.00 1,379.99 1,405.00 0.0M
2021-04-12 1,345.82 1,390.00 1,336.00 1,390.00 0.0M
2021-04-09 1,331.00 1,371.99 1,331.00 1,366.00 0.0M
2021-04-08 1,392.00 1,395.00 1,350.00 1,391.03 0.0M
2021-04-07 1,420.00 1,420.00 1,372.00 1,372.00 0.0M
2021-04-06 1,410.00 1,450.00 1,400.00 1,424.01 0.0M
2021-04-05 1,450.00 1,450.00 1,385.00 1,400.00 0.0M
2021-03-31 1,410.00 1,416.00 1,379.65 1,383.95 0.0M
2021-03-30 1,341.00 1,341.00 1,330.00 1,330.00 0.0M
2021-03-29 1,311.00 1,320.00 1,302.00 1,318.54 0.0M
2021-03-26 1,358.94 1,358.94 1,358.94 1,358.94 0.0M
2021-03-25 1,325.00 1,356.00 1,320.00 1,345.00 0.0M
2021-03-24 1,500.00 1,500.00 1,345.00 1,358.82 0.0M
2021-03-23 1,459.75 1,475.00 1,459.75 1,475.00 0.0M
2021-03-22 1,490.00 1,500.00 1,455.01 1,500.00 0.0M
2021-03-19 1,465.00 1,470.00 1,465.00 1,465.00 0.0M
2021-03-18 1,520.00 1,520.00 1,435.00 1,437.62 0.0M
2021-03-17 1,516.99 1,546.00 1,485.41 1,525.00 0.0M
2021-03-16 1,619.00 1,619.00 1,495.01 1,530.00 0.0M
2021-03-12 1,550.00 1,556.00 1,512.00 1,555.50 0.0M
2021-03-11 1,504.00 1,571.00 1,500.00 1,547.46 0.0M
2021-03-10 1,511.00 1,545.00 1,430.01 1,440.00 0.0M
2021-03-09 1,440.00 1,495.00 1,440.00 1,440.00 0.0M
2021-03-08 1,410.00 1,450.00 1,330.00 1,332.00 0.0M
2021-03-05 1,390.00 1,391.00 1,220.00 1,370.08 0.0M
2021-03-04 1,376.00 1,449.98 1,310.01 1,378.00 0.0M
2021-03-03 1,470.00 1,471.00 1,390.01 1,425.00 0.0M
2021-03-02 1,560.02 1,580.00 1,466.01 1,472.37 0.0M
2021-03-01 1,522.00 1,600.00 1,522.00 1,598.48 0.0M
2021-02-26 1,550.00 1,609.00 1,500.00 1,565.13 0.0M
2021-02-25 1,552.00 1,560.00 1,500.00 1,550.00 0.0M
2021-02-24 1,600.00 1,600.00 1,526.00 1,546.41 0.0M
2021-02-23 1,550.00 1,600.00 1,425.00 1,590.25 0.0M
2021-02-22 1,670.00 1,670.00 1,581.00 1,583.37 0.0M
2021-02-19 1,690.00 1,750.00 1,631.60 1,651.90 0.0M
2021-02-18 1,900.00 1,900.00 1,627.00 1,646.69 0.0M
2021-02-17 1,914.95 1,960.00 1,887.50 1,931.85 0.0M
2021-02-16 2,050.00 2,060.00 1,950.00 1,966.89 0.0M
2021-02-15 2,030.05 2,050.00 2,030.05 2,045.00 0.0M
2021-02-12 2,100.00 2,100.00 2,010.00 2,010.00 0.0M
2021-02-11 2,200.00 2,205.00 2,148.35 2,151.35 0.0M
2021-02-10 2,378.00 2,378.00 2,200.00 2,200.00 0.0M
2021-02-09 2,222.01 2,400.00 2,222.01 2,378.00 0.0M
2021-02-08 2,270.00 2,300.00 2,237.50 2,237.50 0.0M
2021-02-05 2,259.04 2,259.04 2,250.00 2,250.00 0.0M
2021-02-04 2,251.00 2,300.00 2,251.00 2,259.00 0.0M
2021-02-03 2,179.51 2,251.00 2,179.51 2,251.00 0.0M
2021-02-02 2,239.00 2,239.00 2,100.01 2,139.00 0.0M
2021-01-29 2,219.00 2,266.00 2,178.01 2,247.00 0.0M
2021-01-28 2,278.00 2,295.00 2,130.00 2,220.00 0.0M
2021-01-27 2,215.00 2,468.00 2,215.00 2,226.00 0.0M
2021-01-26 2,160.00 2,200.00 2,139.00 2,139.00 0.0M
2021-01-25 2,079.01 2,222.00 2,079.01 2,115.00 0.0M
2021-01-22 2,056.00 2,060.00 1,974.02 2,055.00 0.0M
2021-01-21 2,023.01 2,080.00 1,980.00 2,056.25 0.0M
2021-01-20 1,890.01 1,939.10 1,837.00 1,939.10 0.0M
2021-01-19 1,810.00 1,900.00 1,802.49 1,882.04 0.0M
2021-01-15 1,870.00 1,870.00 1,739.00 1,739.00 0.0M
2021-01-14 1,806.50 1,821.00 1,780.00 1,799.00 0.0M
2021-01-13 1,795.00 1,822.00 1,795.00 1,796.56 0.0M
2021-01-12 1,720.00 1,777.00 1,720.00 1,768.00 0.0M
2021-01-11 1,747.50 1,770.00 1,700.00 1,702.00 0.0M
2021-01-08 1,750.00 1,785.00 1,750.00 1,758.75 0.0M
2021-01-07 1,670.00 1,739.00 1,670.00 1,738.25 0.0M
2021-01-06 1,641.00 1,650.00 1,602.00 1,602.00 0.0M
2021-01-05 1,750.99 1,750.99 1,704.00 1,723.00 0.0M
2021-01-04 1,745.00 1,745.00 1,666.01 1,693.50 0.0M