FedEx

FDX
🏛️ 멕시코 →
4,352.00
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 4,231.21 4,297.00 4,231.21 4,297.00 0.0M
2023-12-27 4,292.01 4,303.00 4,292.01 4,298.00 0.0M
2023-12-26 4,240.01 4,295.00 4,240.01 4,282.00 0.0M
2023-12-22 4,200.00 4,218.10 4,187.00 4,214.00 0.0M
2023-12-21 4,200.00 4,200.00 4,181.00 4,181.00 0.0M
2023-12-20 4,630.00 4,630.00 4,224.50 4,224.50 0.0M
2023-12-19 4,870.00 4,870.00 4,644.00 4,769.45 0.0M
2023-12-18 4,880.00 4,890.00 4,869.46 4,870.00 0.0M
2023-12-14 4,799.80 4,866.00 4,799.80 4,804.94 0.0M
2023-12-11 4,636.01 4,772.00 4,636.01 4,745.00 0.0M
2023-12-08 4,747.00 4,749.00 4,747.00 4,749.00 0.0M
2023-12-01 4,490.00 4,555.00 4,490.00 4,548.00 0.0M
2023-11-30 4,490.55 4,490.55 4,490.55 4,490.55 0.0M
2023-11-27 4,334.80 4,334.80 4,334.80 4,334.80 0.0M
2023-11-22 4,390.27 4,390.27 4,390.27 4,390.27 0.0M
2023-11-14 4,427.03 4,427.03 4,427.03 4,427.03 0.0M
2023-11-10 4,318.00 4,349.99 4,318.00 4,349.99 0.0M
2023-10-27 4,131.62 4,131.62 4,131.62 4,131.62 0.0M
2023-10-17 4,440.00 4,440.00 4,440.00 4,440.00 0.0M
2023-10-16 4,435.00 4,435.00 4,435.00 4,435.00 0.0M
2023-10-13 4,380.00 4,380.00 4,380.00 4,380.00 0.0M
2023-10-11 4,540.00 4,540.00 4,540.00 4,540.00 0.0M
2023-10-10 4,624.95 4,624.95 4,624.95 4,624.95 0.0M
2023-10-06 4,738.00 4,738.00 4,738.00 4,738.00 0.0M
2023-10-05 4,700.00 4,700.00 4,700.00 4,700.00 0.0M
2023-10-04 4,655.00 4,670.00 4,655.00 4,670.00 0.0M
2023-10-03 4,700.00 4,700.00 4,700.00 4,700.00 0.0M
2023-10-02 4,635.00 4,672.50 4,635.00 4,672.50 0.0M
2023-09-29 4,635.00 4,635.00 4,635.00 4,635.00 0.0M
2023-09-28 4,676.20 4,707.10 4,676.20 4,700.39 0.0M
2023-09-27 4,514.11 4,630.00 4,514.11 4,630.00 0.0M
2023-09-26 4,605.00 4,605.00 4,595.00 4,595.00 0.0M
2023-09-25 4,614.40 4,645.30 4,614.40 4,627.21 0.0M
2023-09-22 4,500.00 4,500.00 4,500.00 4,500.00 0.0M
2023-09-21 4,429.00 4,583.50 4,429.00 4,515.00 0.0M
2023-09-20 4,398.08 4,398.08 4,398.08 4,398.08 0.0M
2023-09-19 4,270.00 4,270.00 4,250.00 4,250.00 0.0M
2023-09-18 4,305.10 4,305.10 4,270.00 4,270.00 0.0M
2023-09-13 4,300.00 4,316.70 4,300.00 4,316.70 0.0M
2023-09-12 4,390.00 4,390.00 4,354.00 4,354.00 0.0M
2023-09-11 4,437.70 4,437.70 4,429.54 4,429.54 0.0M
2023-09-06 4,521.70 4,521.70 4,520.25 4,520.25 0.0M
2023-09-05 4,482.00 4,490.80 4,482.00 4,490.80 0.0M
2023-08-31 4,490.80 4,490.80 4,341.92 4,445.00 0.0M
2023-08-30 4,384.18 4,431.00 4,384.18 4,431.00 0.0M
2023-08-24 4,347.00 4,347.00 4,347.00 4,347.00 0.0M
2023-08-23 4,375.00 4,375.00 4,375.00 4,375.00 0.0M
2023-08-22 4,374.22 4,375.00 4,374.22 4,375.00 0.0M
2023-08-17 4,534.00 4,534.00 4,480.01 4,480.01 0.0M
2023-08-15 4,553.80 4,553.80 4,553.80 4,553.80 0.0M
2023-08-14 4,480.03 4,495.00 4,480.03 4,495.00 0.0M
2023-08-11 4,480.01 4,480.02 4,480.01 4,480.02 0.0M
2023-08-07 4,500.10 4,500.10 4,500.10 4,500.10 0.0M
2023-08-04 4,500.00 4,500.00 4,500.00 4,500.00 0.0M
2023-08-03 4,583.50 4,614.40 4,583.50 4,614.40 0.0M
2023-08-02 4,552.60 4,552.60 4,552.60 4,552.60 0.0M
2023-07-27 4,440.31 4,486.14 4,440.31 4,486.14 0.0M
2023-07-26 4,459.90 4,523.92 4,459.90 4,523.92 0.0M
2023-07-24 4,420.00 4,420.00 4,300.01 4,300.01 0.0M
2023-07-21 4,405.00 4,405.00 4,405.00 4,405.00 0.0M
2023-07-18 4,398.10 4,400.00 4,398.10 4,400.00 0.0M
2023-07-14 4,309.54 4,309.54 4,300.00 4,300.00 0.0M
2023-07-13 4,350.00 4,350.00 4,346.00 4,346.00 0.0M
2023-07-12 4,421.00 4,433.25 4,404.15 4,404.15 0.0M
2023-07-11 4,336.30 4,398.10 4,336.30 4,398.10 0.0M
2023-07-07 4,305.40 4,321.00 4,305.40 4,321.00 0.0M
2023-07-05 4,269.99 4,269.99 4,210.00 4,210.00 0.0M
2023-07-03 4,223.96 4,270.00 4,223.96 4,270.00 0.0M
2023-06-30 4,269.00 4,269.00 4,269.00 4,269.00 0.0M
2023-06-29 4,265.00 4,274.50 4,265.00 4,274.50 0.0M
2023-06-28 4,243.60 4,243.60 4,222.38 4,222.38 0.0M
2023-06-27 4,089.10 4,212.70 4,089.10 4,212.00 0.0M
2023-06-26 4,027.30 4,058.20 4,020.00 4,026.76 0.0M
2023-06-23 3,990.00 3,990.00 3,962.00 3,970.00 0.0M
2023-06-22 3,918.00 4,010.00 3,918.00 4,003.00 0.0M
2023-06-21 3,953.00 3,970.00 3,880.00 3,881.84 0.0M
2023-06-20 4,030.00 4,030.00 3,981.65 3,981.65 0.0M
2023-06-15 3,996.40 4,060.00 3,996.40 4,060.00 0.0M
2023-06-14 3,965.50 3,965.50 3,965.50 3,965.50 0.0M
2023-06-13 3,931.20 3,931.20 3,931.20 3,931.20 0.0M
2023-06-12 3,883.00 3,902.00 3,883.00 3,898.78 0.0M
2023-06-08 3,934.60 3,934.60 3,934.60 3,934.60 0.0M
2023-06-07 3,820.00 3,820.00 3,820.00 3,820.00 0.0M
2023-06-06 3,855.00 3,855.00 3,855.00 3,855.00 0.0M
2023-06-05 3,860.00 3,860.00 3,860.00 3,860.00 0.0M
2023-05-31 3,910.00 3,910.00 3,855.00 3,857.00 0.0M
2023-05-30 3,940.00 4,000.00 3,940.00 4,000.00 0.0M
2023-05-26 3,970.00 3,970.00 3,970.00 3,970.00 0.0M
2023-05-24 4,030.00 4,030.00 4,030.00 4,030.00 0.0M
2023-05-23 4,030.02 4,030.02 4,030.01 4,030.01 0.0M
2023-05-19 4,045.00 4,045.86 4,045.00 4,045.00 0.0M
2023-05-18 3,996.40 4,150.90 3,996.40 4,120.00 0.0M
2023-05-17 3,925.00 3,965.50 3,925.00 3,960.46 0.0M
2023-05-16 3,850.00 3,876.00 3,850.00 3,876.00 0.0M
2023-05-15 3,880.00 3,880.00 3,872.20 3,872.20 0.0M
2023-05-12 3,910.00 3,910.00 3,910.00 3,910.00 0.0M
2023-05-11 3,990.00 3,990.00 3,990.00 3,990.00 0.0M
2023-05-10 4,000.00 4,000.00 4,000.00 4,000.00 0.0M
2023-05-05 4,040.00 4,040.00 4,040.00 4,040.00 0.0M
2023-05-03 4,106.13 4,106.13 4,000.00 4,000.00 0.0M
2023-05-02 4,099.00 4,106.13 4,099.00 4,106.13 0.0M
2023-04-28 4,100.00 4,100.00 4,095.00 4,095.00 0.0M
2023-04-27 4,060.00 4,077.25 4,060.00 4,077.25 0.0M
2023-04-26 4,030.00 4,030.00 4,030.00 4,030.00 0.0M
2023-04-25 4,210.00 4,210.00 4,055.70 4,055.70 0.0M
2023-04-21 4,159.00 4,159.00 4,151.50 4,151.50 0.0M
2023-04-20 4,129.01 4,129.01 4,129.01 4,129.01 0.0M
2023-04-18 4,100.00 4,129.00 4,100.00 4,129.00 0.0M
2023-04-17 4,140.00 4,140.00 4,140.00 4,140.00 0.0M
2023-04-13 4,120.00 4,161.00 4,120.00 4,155.00 0.0M
2023-04-11 4,220.00 4,220.00 4,210.00 4,210.00 0.0M
2023-04-05 4,212.70 4,274.50 4,212.70 4,253.13 0.0M
2023-04-04 4,070.00 4,070.00 4,070.00 4,070.00 0.0M
2023-03-31 4,110.00 4,120.00 4,110.00 4,110.95 0.0M
2023-03-30 4,048.00 4,048.00 4,048.00 4,048.00 0.0M
2023-03-29 4,040.00 4,040.00 4,040.00 4,040.00 0.0M
2023-03-28 4,020.00 4,020.00 4,020.00 4,020.00 0.0M
2023-03-27 4,000.00 4,043.50 4,000.00 4,043.50 0.0M
2023-03-24 4,000.00 4,000.00 4,000.00 4,000.00 0.0M
2023-03-23 4,075.82 4,075.82 4,075.82 4,075.82 0.0M
2023-03-22 4,112.00 4,114.85 4,060.00 4,060.00 0.0M
2023-03-21 4,120.00 4,125.00 4,085.00 4,085.00 0.0M
2023-03-17 4,226.01 4,243.60 4,120.00 4,176.00 0.0M
2023-03-16 3,749.20 3,815.00 3,729.61 3,815.00 0.0M
2023-03-15 3,640.00 3,640.00 3,640.00 3,640.00 0.0M
2023-03-14 3,670.01 3,670.01 3,670.00 3,670.00 0.0M
2023-03-13 3,712.00 3,742.00 3,712.00 3,742.00 0.0M
2023-03-10 3,700.00 3,709.16 3,700.00 3,709.16 0.0M
2023-03-09 3,811.00 3,811.00 3,811.00 3,811.00 0.0M
2023-03-08 3,700.00 3,750.00 3,700.00 3,750.00 0.0M
2023-03-06 3,811.00 3,811.00 3,811.00 3,811.00 0.0M
2023-03-02 3,714.55 3,714.55 3,714.55 3,714.55 0.0M
2023-03-01 3,700.00 3,700.00 3,700.00 3,700.00 0.0M
2023-02-27 3,811.00 3,811.00 3,811.00 3,811.00 0.0M
2023-02-24 3,700.00 3,736.13 3,700.00 3,736.13 0.0M
2023-02-23 3,760.00 3,760.00 3,755.00 3,755.00 0.0M
2023-02-22 3,770.00 3,770.00 3,705.00 3,705.00 0.0M
2023-02-21 3,820.00 3,820.00 3,790.00 3,790.00 0.0M
2023-02-17 3,855.00 3,855.00 3,850.01 3,850.06 0.0M
2023-02-15 3,886.00 3,933.72 3,886.00 3,933.72 0.0M
2023-02-14 3,900.50 3,900.50 3,900.50 3,900.50 0.0M
2023-02-13 3,899.00 3,900.50 3,899.00 3,900.50 0.0M
2023-02-10 3,880.00 3,910.00 3,880.00 3,900.00 0.0M
2023-02-07 3,970.00 3,999.99 3,940.00 3,965.29 0.0M
2023-02-03 4,058.20 4,089.10 4,058.20 4,089.10 0.0M
2023-02-02 3,841.90 4,027.30 3,841.90 4,027.30 0.0M
2023-02-01 3,656.50 3,775.80 3,656.50 3,775.80 0.0M
2023-01-31 3,563.80 3,625.60 3,563.80 3,625.60 0.0M
2023-01-30 3,505.10 3,505.10 3,460.00 3,460.00 0.0M
2023-01-27 3,594.30 3,594.30 3,594.30 3,594.30 0.0M
2023-01-25 3,528.00 3,528.00 3,528.00 3,528.00 0.0M
2023-01-24 3,525.81 3,571.00 3,525.81 3,570.00 0.0M
2023-01-20 3,503.00 3,505.00 3,503.00 3,505.00 0.0M
2023-01-19 3,513.00 3,517.00 3,505.00 3,517.00 0.0M
2023-01-18 3,520.00 3,543.80 3,490.02 3,543.80 0.0M
2023-01-17 3,520.00 3,625.60 3,491.66 3,491.66 0.0M
2023-01-13 3,580.00 3,580.00 3,541.95 3,541.95 0.0M
2023-01-12 3,630.00 3,630.00 3,630.00 3,630.00 0.0M
2023-01-11 3,687.40 3,687.40 3,687.40 3,687.40 0.0M
2023-01-10 3,571.00 3,571.00 3,571.00 3,571.00 0.0M
2023-01-09 3,594.70 3,675.00 3,594.70 3,670.03 0.0M
2023-01-06 3,502.40 3,570.00 3,456.31 3,569.99 0.0M
2023-01-04 3,471.10 3,532.90 3,471.10 3,532.90 0.0M
2023-01-03 3,393.43 3,393.43 3,393.43 3,393.43 0.0M