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 | ₩82,853 | ₩86,152 | ₩81,717 | ₩83,698 | +1.02% | 1862.1만 |
| 2026.09.28–2026.10.02 | ₩84,234 | ₩85,482 | ₩80,815 | ₩83,524 | -0.84% | 2021.2만 |
| 2026.09.21–2026.09.25 | ₩86,890 | ₩88,164 | ₩83,980 | ₩84,583 | -2.65% | 2353.4만 |
| 2026.09.14–2026.09.18 | ₩89,787 | ₩92,187 | ₩85,254 | ₩86,434 | -3.73% | 3119.4만 |
| 2026.09.08–2026.09.11 | ₩87,272 | ₩88,606 | ₩84,395 | ₩88,432 | +1.33% | 1909.1만 |
| 2026.08.31–2026.09.04 | ₩91,570 | ₩92,160 | ₩87,399 | ₩87,735 | -4.19% | 2457만 |
| 2026.08.24–2026.08.28 | ₩92,724 | ₩94,447 | ₩89,827 | ₩91,758 | -1.04% | 2303.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩92,415 |
| ₩95,151 |
| ₩90,685 |
| ₩91,919 |
| -0.54% |
| 2984.9만 |
| 2026.08.10–2026.08.14 | ₩84,114 | ₩92,871 | ₩82,290 | ₩92,590 | +10.08% | 2496.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩79,460 | ₩86,206 | ₩76,563 | ₩85,871 | +8.07% | 3200.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩74,967 | ₩79,132 | ₩74,766 | ₩78,092 | +4.17% | 1708.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩77,247 | ₩79,024 | ₩72,956 | ₩74,176 | -3.98% | 1810.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩73,439 | ₩77,341 | ₩72,942 | ₩77,274 | +5.22% | 2550.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩75,866 | ₩76,174 | ₩70,837 | ₩72,580 | -4.33% | 3443.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩67,310 | ₩75,946 | ₩66,666 | ₩75,745 | +12.53% | 3830.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩69,321 | ₩69,523 | ₩64,829 | ₩67,189 | -3.08% | 4854.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩76,416 | ₩78,320 | ₩67,967 | ₩70,046 | -8.34% | 9780만 |
|---|
| 2026.06.08–2026.06.12 | ₩89,706 | ₩92,771 | ₩86,903 | ₩88,311 | -1.55% | 1409.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩86,219 | ₩90,176 | ₩85,817 | ₩89,706 | +4.04% | 1345만 |
|---|
| 2026.05.26–2026.05.29 | ₩85,924 | ₩88,553 | ₩85,026 | ₩85,723 | -0.23% | 1018.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩86,702 | ₩88,902 | ₩84,597 | ₩85,804 | -1.04% | 1241.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩87,440 | ₩91,523 | ₩85,267 | ₩86,970 | -0.54% | 2099.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩84,959 | ₩85,146 | ₩82,142 | ₩84,409 | -0.65% | 1462.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩84,382 | ₩86,709 | ₩83,229 | ₩84,959 | +0.68% | 1270.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩87,198 | ₩88,513 | ₩84,000 | ₩84,288 | -3.34% | 1290.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩81,834 | ₩87,567 | ₩81,579 | ₩87,265 | +6.64% | 1087.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩78,602 | ₩84,530 | ₩78,508 | ₩81,834 | +4.11% | 1769.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩79,661 | ₩80,842 | ₩76,698 | ₩78,615 | -1.31% | 2300.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩78,441 | ₩79,621 | ₩76,610 | ₩79,272 | +1.06% | 1584.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩78,153 | ₩79,628 | ₩76,483 | ₩77,542 | -0.78% | 1884.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩79,165 | ₩81,499 | ₩75,377 | ₩76,966 | -2.78% | 2312만 |
|---|
| 2026.03.02–2026.03.06 | ₩74,860 | ₩80,479 | ₩74,619 | ₩80,171 | +7.09% | 2080.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩76,000 | ₩76,577 | ₩71,125 | ₩75,558 | -0.58% | 2077.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩75,960 | ₩77,556 | ₩74,371 | ₩76,470 | +0.67% | 1835.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩87,078 | ₩87,990 | ₩75,154 | ₩75,571 | -13.21% | 3088.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩97,257 | ₩97,793 | ₩85,978 | ₩86,876 | -10.67% | 2662만 |
|---|
| 2026.01.26–2026.01.30 | ₩98,008 | ₩98,490 | ₩95,191 | ₩97,605 | -0.41% | 1827.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩96,050 | ₩98,142 | ₩95,781 | ₩97,739 | +1.76% | 1106.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩98,303 | ₩99,429 | ₩96,304 | ₩96,546 | -1.79% | 1569.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩98,759 | ₩102,447 | ₩98,752 | ₩98,812 | +0.05% | 1589.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩99,644 | ₩100,147 | ₩97,089 | ₩98,920 | -0.73% | 774.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩97,270 | ₩100,086 | ₩97,015 | ₩99,644 | +2.44% | 1016.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩95,755 | ₩97,847 | ₩93,998 | ₩96,251 | +0.52% | 2195.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩92,362 | ₩97,498 | ₩91,463 | ₩95,352 | +3.24% | 2038.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩87,399 | ₩92,858 | ₩87,399 | ₩91,731 | +4.96% | 1755만 |
|---|
| 2025.11.24–2025.11.28 | ₩87,145 | ₩88,097 | ₩84,583 | ₩87,842 | +0.80% | 1299.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩87,319 | ₩88,975 | ₩85,750 | ₩88,097 | +0.89% | 1422.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩88,674 | ₩90,143 | ₩86,742 | ₩86,957 | -1.94% | 1678.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩86,192 | ₩89,371 | ₩83,685 | ₩88,472 | +2.65% | 2080.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩80,117 | ₩89,264 | ₩79,889 | ₩86,702 | +8.22% | 2134.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩78,280 | ₩80,533 | ₩77,194 | ₩79,635 | +1.73% | 1010.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩77,274 | ₩78,428 | ₩75,651 | ₩77,878 | +0.78% | 1236.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩79,058 | ₩79,487 | ₩76,671 | ₩76,805 | -2.85% | 279.6만 |
|---|