시장 데이터를 불러오는 중
전체 종목
폭스 Class B 과거 주가
Fox Corporation - Class B Common Stock · FOX · NASDAQ
주요 사업 분야는 방송 콘텐츠·방송 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Fox Corporation - Class B Common Stock · FOX · NASDAQ
주요 사업 분야는 방송 콘텐츠·방송 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩74,565 | ₩76,778 | ₩73,318 | ₩74,954 | +0.52% | 373.3만 |
| 2026.09.28–2026.10.02 | ₩75,437 | ₩76,483 | ₩72,285 | ₩74,954 | -0.64% | 557.1만 |
| 2026.09.21–2026.09.25 | ₩77,851 | ₩78,588 | ₩75,169 | ₩75,826 | -2.60% | 468.5만 |
| 2026.09.14–2026.09.18 | ₩79,299 | ₩82,169 | ₩76,516 | ₩77,435 | -2.35% | 935.6만 |
| 2026.09.08–2026.09.11 | ₩77,837 | ₩78,810 | ₩75,383 | ₩78,387 | +0.71% | 443.4만 |
| 2026.08.31–2026.09.04 | ₩81,968 | ₩82,357 | ₩78,132 | ₩78,347 | -4.42% | 651.9만 |
| 2026.08.24–2026.08.28 | ₩81,794 | ₩84,395 | ₩80,533 | ₩82,236 | +0.54% | 486만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩82,183 |
| ₩84,395 |
| ₩80,721 |
| ₩81,874 |
| -0.38% |
| 437.5만 |
| 2026.08.10–2026.08.14 | ₩75,249 | ₩82,478 | ₩73,103 | ₩82,357 | +9.45% | 387.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩70,207 | ₩76,684 | ₩69,389 | ₩76,483 | +8.94% | 698.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩67,055 | ₩70,783 | ₩67,042 | ₩69,657 | +3.88% | 512.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩69,000 | ₩70,951 | ₩65,164 | ₩66,264 | -3.97% | 661.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩65,955 | ₩69,362 | ₩65,586 | ₩69,241 | +4.98% | 668.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩67,122 | ₩68,128 | ₩63,716 | ₩65,379 | -2.60% | 627.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩62,395 | ₩67,913 | ₩60,631 | ₩67,806 | +8.67% | 1180.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩63,032 | ₩63,052 | ₩59,116 | ₩61,570 | -2.32% | 1385.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩69,777 | ₩70,904 | ₩61,610 | ₩62,965 | -9.76% | 2697.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩79,715 | ₩83,095 | ₩78,012 | ₩79,018 | -0.87% | 550.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩77,026 | ₩80,882 | ₩76,644 | ₩80,305 | +4.26% | 457만 |
|---|
| 2026.05.26–2026.05.29 | ₩76,671 | ₩79,500 | ₩76,496 | ₩76,966 | +0.38% | 509.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩78,065 | ₩79,621 | ₩75,806 | ₩76,765 | -1.67% | 462.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩77,744 | ₩82,585 | ₩76,724 | ₩77,609 | -0.17% | 525.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩76,402 | ₩76,617 | ₩73,962 | ₩75,906 | -0.65% | 492만 |
|---|
| 2026.04.27–2026.05.01 | ₩75,142 | ₩77,449 | ₩74,639 | ₩76,349 | +1.61% | 382.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩78,253 | ₩79,179 | ₩75,061 | ₩75,330 | -3.74% | 424.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩73,318 | ₩78,602 | ₩73,318 | ₩78,495 | +7.06% | 532.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩70,810 | ₩75,544 | ₩70,797 | ₩73,660 | +4.02% | 651.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩71,963 | ₩73,358 | ₩69,415 | ₩70,904 | -1.47% | 1328.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩70,984 | ₩71,655 | ₩68,919 | ₩71,588 | +0.85% | 816만 |
|---|
| 2026.03.16–2026.03.20 | ₩69,925 | ₩72,057 | ₩68,906 | ₩69,979 | +0.08% | 1223.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩72,124 | ₩72,714 | ₩68,651 | ₩69,777 | -3.25% | 984.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩69,228 | ₩73,063 | ₩68,570 | ₩72,835 | +5.21% | 862.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩69,576 | ₩70,059 | ₩65,392 | ₩69,375 | -0.29% | 963.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩69,254 | ₩70,790 | ₩68,061 | ₩70,072 | +1.18% | 798.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩78,186 | ₩79,500 | ₩68,436 | ₩69,147 | -11.56% | 1031.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩87,815 | ₩88,030 | ₩77,408 | ₩78,253 | -10.89% | 1071.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩87,882 | ₩88,499 | ₩85,951 | ₩87,936 | +0.06% | 725.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩87,185 | ₩88,231 | ₩86,689 | ₩87,882 | +0.80% | 533.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩88,499 | ₩89,907 | ₩87,413 | ₩87,735 | -0.86% | 676.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩88,311 | ₩91,429 | ₩88,184 | ₩89,076 | +0.87% | 625.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩87,306 | ₩88,560 | ₩86,380 | ₩88,459 | +1.32% | 349.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩85,777 | ₩88,057 | ₩85,763 | ₩87,735 | +2.28% | 487.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩84,932 | ₩85,884 | ₩83,765 | ₩85,294 | +0.43% | 1076.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩81,968 | ₩86,125 | ₩81,365 | ₩84,597 | +3.21% | 556.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩77,395 | ₩82,156 | ₩77,395 | ₩81,660 | +5.51% | 567.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩78,884 | ₩78,904 | ₩76,181 | ₩78,132 | -0.95% | 1002.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩78,508 | ₩80,251 | ₩77,207 | ₩79,313 | +1.02% | 586.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩79,769 | ₩81,445 | ₩78,240 | ₩78,401 | -1.71% | 716.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩77,958 | ₩80,439 | ₩75,638 | ₩79,769 | +2.32% | 859.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩71,078 | ₩80,453 | ₩71,065 | ₩78,334 | +10.21% | 670.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩70,019 | ₩72,258 | ₩69,134 | ₩70,944 | +1.32% | 437.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩69,335 | ₩70,528 | ₩68,021 | ₩69,590 | +0.37% | 412.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩71,226 | ₩71,226 | ₩68,731 | ₩68,933 | -3.22% | 95.5만 |
|---|