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
2023-12-28 309.99 309.99 309.99 309.99 0.0M
2023-12-27 310.00 310.00 310.00 310.00 0.0M
2023-12-21 295.00 295.00 295.00 295.00 0.0M
2023-12-14 321.00 321.00 321.00 321.00 0.0M
2023-12-11 300.00 300.00 300.00 300.00 0.0M
2023-12-05 300.00 300.00 300.00 300.00 0.0M
2023-12-04 300.00 313.00 300.00 313.00 0.0M
2023-12-01 300.00 300.00 300.00 300.00 0.0M
2023-11-30 295.00 295.00 295.00 295.00 0.0M
2023-11-29 300.00 306.00 300.00 306.00 0.0M
2023-11-21 310.30 310.30 310.30 310.30 0.0M
2023-11-17 280.65 280.65 280.65 280.65 0.0M
2023-11-09 298.00 298.00 298.00 298.00 0.0M
2023-11-01 256.00 256.00 256.00 256.00 0.0M
2023-10-26 254.00 254.00 249.50 249.50 0.0M
2023-10-23 260.00 260.00 260.00 260.00 0.0M
2023-10-19 274.25 274.25 274.25 274.25 0.0M
2023-10-18 280.00 280.00 280.00 280.00 0.0M
2023-10-13 274.00 274.00 264.85 267.06 0.0M
2023-10-11 290.00 290.00 290.00 290.00 0.0M
2023-10-10 294.00 294.00 294.00 294.00 0.0M
2023-10-05 301.00 301.00 285.95 285.95 0.0M
2023-09-29 335.56 335.56 334.92 334.92 0.0M
2023-09-28 339.00 339.00 333.00 333.00 0.0M
2023-09-27 310.54 310.54 310.54 310.54 0.0M
2023-09-21 313.00 313.00 306.00 306.00 0.0M
2023-09-19 330.95 330.95 330.82 330.82 0.0M
2023-09-18 344.00 344.00 344.00 344.00 0.0M
2023-09-15 354.00 354.00 354.00 354.00 0.0M
2023-09-14 374.06 374.06 364.13 364.13 0.0M
2023-09-07 407.85 407.85 407.85 407.85 0.0M
2023-09-06 412.00 421.00 405.01 416.00 0.0M
2023-09-01 409.00 412.05 408.50 412.00 0.0M
2023-08-31 394.79 408.09 394.79 408.09 0.0M
2023-08-30 384.60 390.00 384.60 390.00 0.0M
2023-08-29 379.00 398.00 379.00 394.29 0.0M
2023-08-28 378.30 386.00 378.30 380.00 0.0M
2023-08-25 342.30 360.00 342.30 360.00 0.0M
2023-08-24 340.00 346.00 340.00 346.00 0.0M
2023-08-21 322.00 322.50 322.00 322.50 0.0M
2023-08-18 325.00 325.00 325.00 325.00 0.0M
2023-08-16 325.00 325.00 325.00 325.00 0.0M
2023-08-10 331.00 331.00 331.00 331.00 0.0M
2023-08-08 364.00 364.00 364.00 364.00 0.0M
2023-08-07 346.00 349.00 346.00 349.00 0.0M
2023-08-04 348.00 360.00 348.00 360.00 0.0M
2023-08-03 333.00 349.00 333.00 349.00 0.0M
2023-08-01 308.00 308.00 308.00 308.00 0.0M
2023-07-27 295.00 298.00 283.00 283.00 0.0M
2023-07-26 290.00 290.00 290.00 290.00 0.0M
2023-07-25 293.00 293.00 293.00 293.00 0.0M
2023-07-21 295.00 295.00 293.90 293.90 0.0M
2023-07-20 315.50 315.50 313.00 313.00 0.0M
2023-07-19 329.50 333.00 322.00 322.00 0.0M
2023-07-18 301.00 315.50 301.00 315.50 0.0M
2023-07-17 302.00 305.00 302.00 305.00 0.0M
2023-07-13 302.00 302.00 302.00 302.00 0.0M
2023-07-11 296.50 298.00 296.50 297.00 0.0M
2023-07-05 272.00 272.00 272.00 272.00 0.0M
2023-06-27 262.00 262.00 262.00 262.00 0.0M
2023-06-26 263.00 263.00 262.00 262.00 0.0M
2023-06-07 293.00 293.00 293.00 293.00 0.0M
2023-06-06 298.00 298.00 293.00 293.00 0.0M
2023-06-02 288.00 288.00 288.00 288.00 0.0M
2023-06-01 285.00 288.00 285.00 288.00 0.0M
2023-05-30 282.00 283.00 277.00 282.23 0.0M
2023-05-26 273.00 273.00 273.00 273.00 0.0M
2023-05-25 255.00 255.00 255.00 255.00 0.0M
2023-05-24 255.00 255.00 255.00 255.00 0.0M
2023-05-23 233.28 233.28 233.28 233.28 0.0M
2023-05-18 232.00 232.00 232.00 232.00 0.0M
2023-05-15 230.00 230.00 230.00 230.00 0.0M
2023-05-05 208.00 208.00 208.00 208.00 0.0M
2023-05-04 231.81 231.81 215.00 217.00 0.0M
2023-05-03 243.50 244.00 243.00 243.00 0.0M
2023-05-02 257.00 258.00 256.50 256.50 0.0M
2023-04-28 271.00 271.00 271.00 271.00 0.0M
2023-04-27 270.00 271.00 270.00 271.00 0.0M
2023-04-26 275.00 275.00 275.00 275.00 0.0M
2023-04-24 290.00 290.00 290.00 290.00 0.0M
2023-04-21 290.00 290.00 290.00 290.00 0.0M
2023-04-19 296.64 297.66 296.64 297.66 0.0M
2023-04-17 285.00 285.00 285.00 285.00 0.0M
2023-04-13 305.00 310.00 305.00 310.00 0.0M
2023-04-04 309.70 310.00 309.70 310.00 0.0M
2023-03-31 315.00 319.50 315.00 318.00 0.0M
2023-03-30 308.90 308.90 308.90 308.90 0.0M
2023-03-29 294.00 294.00 294.00 294.00 0.0M
2023-03-24 293.00 293.00 292.00 292.00 0.0M
2023-03-23 304.00 304.00 301.15 301.15 0.0M
2023-03-22 294.25 294.25 294.25 294.25 0.0M
2023-03-21 301.00 301.00 301.00 301.00 0.0M
2023-03-16 288.00 296.00 288.00 296.00 0.0M
2023-03-10 254.00 254.00 243.00 243.00 0.0M
2023-03-09 272.00 272.00 272.00 272.00 0.0M
2023-03-07 268.83 268.83 268.83 268.83 0.0M
2023-03-03 255.30 255.30 255.30 255.30 0.0M
2023-03-02 245.00 245.00 245.00 245.00 0.0M
2023-03-01 244.75 245.00 244.75 245.00 0.0M
2023-02-27 251.00 255.00 250.00 250.01 0.0M
2023-02-23 266.30 266.30 266.30 266.30 0.0M
2023-02-22 266.00 266.00 261.50 261.50 0.0M
2023-02-20 281.50 281.50 265.00 277.00 0.0M
2023-02-17 312.50 312.50 288.25 290.00 0.0M
2023-02-16 280.00 310.00 280.00 298.33 0.0M
2023-02-15 257.88 263.00 252.00 259.99 0.0M
2023-02-14 245.00 250.00 235.00 248.00 0.0M
2023-02-13 201.00 237.00 201.00 228.00 0.0M
2023-02-10 187.00 187.00 187.00 187.00 0.0M
2023-02-09 196.00 196.00 193.00 193.00 0.0M
2023-02-08 203.00 203.00 203.00 203.00 0.0M
2023-02-07 204.00 204.00 203.00 203.00 0.0M
2023-02-03 204.00 204.00 204.00 204.00 0.0M
2023-02-02 225.00 225.00 225.00 225.00 0.0M
2023-02-01 193.50 193.50 193.50 193.50 0.0M
2023-01-31 187.00 187.00 187.00 187.00 0.0M
2023-01-26 178.00 178.00 178.00 178.00 0.0M
2023-01-24 195.00 195.00 195.00 195.00 0.0M
2023-01-05 167.00 167.00 167.00 167.00 0.0M