시장 데이터를 불러오는 중
전체 종목
폭스 Class A 과거 주가
Fox Corporation - Class A Common Stock · FOXA · NASDAQ
주요 사업 분야는 방송 콘텐츠·방송 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Fox Corporation - Class A Common Stock · FOXA · 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 | ₩82,845 | ₩86,144 | ₩81,709 | ₩83,690 | +1.02% | 1862.1만 |
| 2026.09.28–2026.10.02 | ₩84,226 | ₩85,473 | ₩80,807 | ₩83,516 | -0.84% | 2021.2만 |
| 2026.09.21–2026.09.25 | ₩86,881 | ₩88,155 | ₩83,972 | ₩84,575 | -2.65% | 2353.4만 |
| 2026.09.14–2026.09.18 | ₩89,778 | ₩92,178 | ₩85,245 | ₩86,426 | -3.73% | 3119.4만 |
| 2026.09.08–2026.09.11 | ₩87,264 | ₩88,598 | ₩84,387 | ₩88,424 | +1.33% | 1909.1만 |
| 2026.08.31–2026.09.04 | ₩91,561 | ₩92,151 | ₩87,391 | ₩87,726 | -4.19% | 2457만 |
| 2026.08.24–2026.08.28 | ₩92,715 | ₩94,438 | ₩89,818 | ₩91,749 | -1.04% | 2303.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩92,406 |
| ₩95,142 |
| ₩90,676 |
| ₩91,910 |
| -0.54% |
| 2984.9만 |
| 2026.08.10–2026.08.14 | ₩84,106 | ₩92,862 | ₩82,282 | ₩92,581 | +10.08% | 2496.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩79,452 | ₩86,198 | ₩76,556 | ₩85,862 | +8.07% | 3200.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩74,960 | ₩79,124 | ₩74,759 | ₩78,085 | +4.17% | 1708.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩77,240 | ₩79,017 | ₩72,949 | ₩74,169 | -3.98% | 1810.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩73,432 | ₩77,334 | ₩72,935 | ₩77,267 | +5.22% | 2550.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩75,859 | ₩76,167 | ₩70,830 | ₩72,573 | -4.33% | 3443.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩67,303 | ₩75,939 | ₩66,660 | ₩75,738 | +12.53% | 3830.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩69,315 | ₩69,516 | ₩64,822 | ₩67,183 | -3.08% | 4854.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩76,408 | ₩78,313 | ₩67,960 | ₩70,039 | -8.34% | 9780만 |
|---|
| 2026.06.08–2026.06.12 | ₩89,697 | ₩92,762 | ₩86,895 | ₩88,303 | -1.55% | 1409.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩86,211 | ₩90,167 | ₩85,809 | ₩89,697 | +4.04% | 1345만 |
|---|
| 2026.05.26–2026.05.29 | ₩85,916 | ₩88,544 | ₩85,018 | ₩85,715 | -0.23% | 1018.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩86,694 | ₩88,893 | ₩84,588 | ₩85,795 | -1.04% | 1241.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩87,431 | ₩91,515 | ₩85,259 | ₩86,962 | -0.54% | 2099.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩84,950 | ₩85,138 | ₩82,134 | ₩84,401 | -0.65% | 1462.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩84,374 | ₩86,700 | ₩83,221 | ₩84,950 | +0.68% | 1270.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩87,190 | ₩88,504 | ₩83,992 | ₩84,280 | -3.34% | 1290.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩81,826 | ₩87,559 | ₩81,571 | ₩87,257 | +6.64% | 1087.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩78,594 | ₩84,521 | ₩78,500 | ₩81,826 | +4.11% | 1769.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩79,654 | ₩80,834 | ₩76,690 | ₩78,608 | -1.31% | 2300.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩78,433 | ₩79,613 | ₩76,603 | ₩79,265 | +1.06% | 1584.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩78,145 | ₩79,620 | ₩76,476 | ₩77,535 | -0.78% | 1884.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩79,157 | ₩81,491 | ₩75,369 | ₩76,958 | -2.78% | 2312만 |
|---|
| 2026.03.02–2026.03.06 | ₩74,853 | ₩80,472 | ₩74,612 | ₩80,163 | +7.09% | 2080.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩75,993 | ₩76,569 | ₩71,118 | ₩75,550 | -0.58% | 2077.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩75,953 | ₩77,548 | ₩74,363 | ₩76,462 | +0.67% | 1835.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩87,069 | ₩87,981 | ₩75,147 | ₩75,564 | -13.21% | 3088.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩97,247 | ₩97,784 | ₩85,970 | ₩86,868 | -10.67% | 2662만 |
|---|
| 2026.01.26–2026.01.30 | ₩97,998 | ₩98,481 | ₩95,182 | ₩97,596 | -0.41% | 1827.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩96,040 | ₩98,132 | ₩95,772 | ₩97,730 | +1.76% | 1106.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩98,293 | ₩99,420 | ₩96,295 | ₩96,536 | -1.79% | 1569.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩98,749 | ₩102,437 | ₩98,742 | ₩98,803 | +0.05% | 1589.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩99,634 | ₩100,137 | ₩97,080 | ₩98,910 | -0.73% | 774.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩97,261 | ₩100,077 | ₩97,006 | ₩99,634 | +2.44% | 1016.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩95,745 | ₩97,837 | ₩93,989 | ₩96,241 | +0.52% | 2195.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩92,353 | ₩97,489 | ₩91,454 | ₩95,343 | +3.24% | 2038.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩87,391 | ₩92,849 | ₩87,391 | ₩91,722 | +4.96% | 1755만 |
|---|
| 2025.11.24–2025.11.28 | ₩87,136 | ₩88,088 | ₩84,575 | ₩87,834 | +0.80% | 1299.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩87,311 | ₩88,967 | ₩85,742 | ₩88,088 | +0.89% | 1422.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩88,665 | ₩90,135 | ₩86,734 | ₩86,948 | -1.94% | 1678.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩86,184 | ₩89,362 | ₩83,677 | ₩88,464 | +2.65% | 2080.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩80,110 | ₩89,255 | ₩79,882 | ₩86,694 | +8.22% | 2134.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩78,272 | ₩80,525 | ₩77,186 | ₩79,627 | +1.73% | 1010.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩77,267 | ₩78,420 | ₩75,644 | ₩77,870 | +0.78% | 1236.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩79,050 | ₩79,479 | ₩76,663 | ₩76,797 | -2.85% | 279.6만 |
|---|