티커911

폭스 Class A 과거 주가

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
2026.10.06–2026.10.09	₩84,193	₩86,083	₩83,523	₩83,631	-0.67%	490.2만
2026.09.28–2026.10.02	₩83,724	₩85,212	₩80,750	₩83,456	-0.32%	1363.1만
2026.09.21–2026.09.25	₩86,820	₩88,093	₩83,912	₩84,515	-2.65%	1377.8만
2026.09.14–2026.09.18	₩89,714	₩92,113	₩85,185	₩86,364	-3.73%	2658.9만
2026.09.11–2026.09.11	—	—	—	₩88,361	—	—
2026.08.24–2026.08.27	₩92,649	₩94,371	₩89,755	₩90,076	-2.78%	1941만
2026.08.17–2026.08.21	₩92,341	₩95,074	₩90,612	₩91,845	-0.54%	2984.9만
2026.08.10–2026.08.14	₩84,046	₩92,796	₩82,224	₩92,515	+10.08%	2496.6만
2026.08.03–2026.08.07	₩79,396	₩86,136	₩76,502	₩85,801	+8.07%	3200.9만
2026.07.27–2026.07.31	₩74,907	₩79,068	₩74,706	₩78,029	+4.17%	1708.7만
2026.07.20–2026.07.24	₩77,185	₩78,961	₩72,897	₩74,117	-3.98%	1810.1만
2026.07.13–2026.07.17	₩73,379	₩77,279	₩72,884	₩77,212	+5.22%	2550.4만
2026.07.06–2026.07.10	₩75,805	₩76,113	₩70,780	₩72,522	-4.33%	3443.7만
2026.06.29–2026.07.02	₩67,256	₩75,885	₩66,612	₩75,684	+12.53%	3830.3만
2026.06.22–2026.06.26	₩69,266	₩69,467	₩64,777	₩67,135	-3.08%	4854.4만
2026.06.15–2026.06.18	₩76,354	₩78,257	₩67,912	₩69,989	-8.34%	9780만
2026.06.08–2026.06.12	₩89,634	₩92,696	₩86,833	₩88,240	-1.55%	1409.9만
2026.06.01–2026.06.05	₩86,150	₩90,103	₩85,748	₩89,634	+4.04%	1345만
2026.05.26–2026.05.29	₩85,855	₩88,482	₩84,957	₩85,654	-0.23%	1018.9만
2026.05.18–2026.05.22	₩86,632	₩88,830	₩84,528	₩85,734	-1.04%	1241.2만
2026.05.11–2026.05.15	₩87,369	₩91,450	₩85,198	₩86,900	-0.54%	2099.9만
2026.05.04–2026.05.08	₩84,890	₩85,078	₩82,076	₩84,341	-0.65%	1462.2만
2026.04.27–2026.05.01	₩84,314	₩86,639	₩83,162	₩84,890	+0.68%	1270.2만
2026.04.20–2026.04.24	₩87,128	₩88,441	₩83,932	₩84,220	-3.34%	1290.7만
2026.04.13–2026.04.17	₩81,768	₩87,497	₩81,513	₩87,195	+6.64%	1087.2만
2026.04.06–2026.04.10	₩78,539	₩84,461	₩78,445	₩81,768	+4.11%	1769.9만
2026.03.30–2026.04.02	₩79,597	₩80,776	₩76,636	₩78,552	-1.31%	2300.3만
2026.03.23–2026.03.27	₩78,378	₩79,557	₩76,549	₩79,209	+1.06%	1584.7만
2026.03.16–2026.03.20	₩78,090	₩79,564	₩76,421	₩77,480	-0.78%	1884.3만
2026.03.09–2026.03.13	₩79,101	₩81,433	₩75,316	₩76,904	-2.78%	2312만
2026.03.02–2026.03.06	₩74,800	₩80,415	₩74,559	₩80,106	+7.09%	2080.5만
2026.02.23–2026.02.27	₩75,939	₩76,515	₩71,068	₩75,497	-0.58%	2077.3만
2026.02.17–2026.02.20	₩75,899	₩77,493	₩74,311	₩76,408	+0.67%	1835.9만
2026.02.09–2026.02.13	₩87,007	₩87,919	₩75,093	₩75,510	-13.21%	3088.1만
2026.02.02–2026.02.06	₩97,178	₩97,714	₩85,909	₩86,806	-10.67%	2662만
2026.01.26–2026.01.30	₩97,929	₩98,411	₩95,115	₩97,527	-0.41%	1827.4만
2026.01.20–2026.01.23	₩95,972	₩98,063	₩95,704	₩97,661	+1.76%	1106.6만
2026.01.12–2026.01.16	₩98,223	₩99,349	₩96,227	₩96,468	-1.79%	1569.7만
2026.01.05–2026.01.09	₩98,679	₩102,364	₩98,672	₩98,733	+0.05%	1589.8만
2025.12.29–2026.01.02	₩99,563	₩100,066	₩97,011	₩98,840	-0.73%	774.2만
2025.12.22–2025.12.26	₩97,192	₩100,006	₩96,937	₩99,563	+2.44%	1016.8만
2025.12.15–2025.12.19	₩95,677	₩97,768	₩93,922	₩96,173	+0.52%	2195.9만
2025.12.08–2025.12.12	₩92,287	₩97,419	₩91,389	₩95,275	+3.24%	2038.4만
2025.12.01–2025.12.05	₩87,329	₩92,783	₩87,329	₩91,657	+4.96%	1755만
2025.11.24–2025.11.28	₩87,075	₩88,026	₩84,515	₩87,771	+0.80%	1299.1만
2025.11.17–2025.11.21	₩87,249	₩88,904	₩85,681	₩88,026	+0.89%	1422.1만
2025.11.10–2025.11.14	₩88,602	₩90,071	₩86,672	₩86,887	-1.94%	1678.2만
2025.11.03–2025.11.07	₩86,123	₩89,299	₩83,617	₩88,401	+2.65%	2080.7만
2025.10.27–2025.10.31	₩80,053	₩89,192	₩79,825	₩86,632	+8.22%	2134.1만
2025.10.20–2025.10.24	₩78,217	₩80,468	₩77,132	₩79,570	+1.73%	1010.9만
2025.10.13–2025.10.17	₩77,212	₩78,364	₩75,591	₩77,815	+0.78%	1236.9만
2025.10.06–2025.10.10	₩83,162	₩83,550	₩76,609	₩76,743	-7.72%	1319만
2025.09.29–2025.10.03	₩82,425	₩87,503	₩81,594	₩83,028	+0.73%	2219.8만
2025.09.22–2025.09.26	₩83,617	₩84,220	₩80,120	₩81,942	-2.00%	2094.5만
2025.09.15–2025.09.19	₩77,922	₩81,889	₩76,971	₩81,232	+4.25%	2714.4만
2025.09.08–2025.09.12	₩82,291	₩84,006	₩74,599	₩78,056	-5.15%	2413.4만
2025.09.02–2025.09.05	₩79,570	₩82,431	₩79,321	₩82,411	+3.57%	1111만
2025.08.28–2025.08.29	₩79,825	₩80,394	₩79,142	₩79,999	+0.22%	423.1만

날짜	시가	고가	저가	종가	등락	거래량
2026.10.06–2026.10.09	₩84,193	₩86,083	₩83,523	₩83,631	-0.67%	490.2만
2026.09.28–2026.10.02	₩83,724	₩85,212	₩80,750	₩83,456	-0.32%	1363.1만
2026.09.21–2026.09.25	₩86,820	₩88,093	₩83,912	₩84,515	-2.65%	1377.8만
2026.09.14–2026.09.18	₩89,714	₩92,113	₩85,185	₩86,364	-3.73%	2658.9만
2026.09.11–2026.09.11	—	—	—	₩88,361	—	—
2026.08.24–2026.08.27	₩92,649	₩94,371	₩89,755	₩90,076	-2.78%	1941만
2026.08.17–2026.08.21	₩92,341	₩95,074	₩90,612	₩91,845	-0.54%	2984.9만
2026.08.10–2026.08.14	₩84,046	₩92,796	₩82,224	₩92,515	+10.08%	2496.6만
2026.08.03–2026.08.07	₩79,396	₩86,136	₩76,502	₩85,801	+8.07%	3200.9만
2026.07.27–2026.07.31	₩74,907	₩79,068	₩74,706	₩78,029	+4.17%	1708.7만
2026.07.20–2026.07.24	₩77,185	₩78,961	₩72,897	₩74,117	-3.98%	1810.1만
2026.07.13–2026.07.17	₩73,379	₩77,279	₩72,884	₩77,212	+5.22%	2550.4만
2026.07.06–2026.07.10	₩75,805	₩76,113	₩70,780	₩72,522	-4.33%	3443.7만
2026.06.29–2026.07.02	₩67,256	₩75,885	₩66,612	₩75,684	+12.53%	3830.3만
2026.06.22–2026.06.26	₩69,266	₩69,467	₩64,777	₩67,135	-3.08%	4854.4만
2026.06.15–2026.06.18	₩76,354	₩78,257	₩67,912	₩69,989	-8.34%	9780만
2026.06.08–2026.06.12	₩89,634	₩92,696	₩86,833	₩88,240	-1.55%	1409.9만
2026.06.01–2026.06.05	₩86,150	₩90,103	₩85,748	₩89,634	+4.04%	1345만
2026.05.26–2026.05.29	₩85,855	₩88,482	₩84,957	₩85,654	-0.23%	1018.9만
2026.05.18–2026.05.22	₩86,632	₩88,830	₩84,528	₩85,734	-1.04%	1241.2만
2026.05.11–2026.05.15	₩87,369	₩91,450	₩85,198	₩86,900	-0.54%	2099.9만
2026.05.04–2026.05.08	₩84,890	₩85,078	₩82,076	₩84,341	-0.65%	1462.2만
2026.04.27–2026.05.01	₩84,314	₩86,639	₩83,162	₩84,890	+0.68%	1270.2만
2026.04.20–2026.04.24	₩87,128	₩88,441	₩83,932	₩84,220	-3.34%	1290.7만
2026.04.13–2026.04.17	₩81,768	₩87,497	₩81,513	₩87,195	+6.64%	1087.2만
2026.04.06–2026.04.10	₩78,539	₩84,461	₩78,445	₩81,768	+4.11%	1769.9만
2026.03.30–2026.04.02	₩79,597	₩80,776	₩76,636	₩78,552	-1.31%	2300.3만
2026.03.23–2026.03.27	₩78,378	₩79,557	₩76,549	₩79,209	+1.06%	1584.7만
2026.03.16–2026.03.20	₩78,090	₩79,564	₩76,421	₩77,480	-0.78%	1884.3만
2026.03.09–2026.03.13	₩79,101	₩81,433	₩75,316	₩76,904	-2.78%	2312만
2026.03.02–2026.03.06	₩74,800	₩80,415	₩74,559	₩80,106	+7.09%	2080.5만
2026.02.23–2026.02.27	₩75,939	₩76,515	₩71,068	₩75,497	-0.58%	2077.3만
2026.02.17–2026.02.20	₩75,899	₩77,493	₩74,311	₩76,408	+0.67%	1835.9만
2026.02.09–2026.02.13	₩87,007	₩87,919	₩75,093	₩75,510	-13.21%	3088.1만
2026.02.02–2026.02.06	₩97,178	₩97,714	₩85,909	₩86,806	-10.67%	2662만
2026.01.26–2026.01.30	₩97,929	₩98,411	₩95,115	₩97,527	-0.41%	1827.4만
2026.01.20–2026.01.23	₩95,972	₩98,063	₩95,704	₩97,661	+1.76%	1106.6만
2026.01.12–2026.01.16	₩98,223	₩99,349	₩96,227	₩96,468	-1.79%	1569.7만
2026.01.05–2026.01.09	₩98,679	₩102,364	₩98,672	₩98,733	+0.05%	1589.8만
2025.12.29–2026.01.02	₩99,563	₩100,066	₩97,011	₩98,840	-0.73%	774.2만
2025.12.22–2025.12.26	₩97,192	₩100,006	₩96,937	₩99,563	+2.44%	1016.8만
2025.12.15–2025.12.19	₩95,677	₩97,768	₩93,922	₩96,173	+0.52%	2195.9만
2025.12.08–2025.12.12	₩92,287	₩97,419	₩91,389	₩95,275	+3.24%	2038.4만
2025.12.01–2025.12.05	₩87,329	₩92,783	₩87,329	₩91,657	+4.96%	1755만
2025.11.24–2025.11.28	₩87,075	₩88,026	₩84,515	₩87,771	+0.80%	1299.1만
2025.11.17–2025.11.21	₩87,249	₩88,904	₩85,681	₩88,026	+0.89%	1422.1만
2025.11.10–2025.11.14	₩88,602	₩90,071	₩86,672	₩86,887	-1.94%	1678.2만
2025.11.03–2025.11.07	₩86,123	₩89,299	₩83,617	₩88,401	+2.65%	2080.7만
2025.10.27–2025.10.31	₩80,053	₩89,192	₩79,825	₩86,632	+8.22%	2134.1만
2025.10.20–2025.10.24	₩78,217	₩80,468	₩77,132	₩79,570	+1.73%	1010.9만
2025.10.13–2025.10.17	₩77,212	₩78,364	₩75,591	₩77,815	+0.78%	1236.9만
2025.10.06–2025.10.10	₩83,162	₩83,550	₩76,609	₩76,743	-7.72%	1319만
2025.09.29–2025.10.03	₩82,425	₩87,503	₩81,594	₩83,028	+0.73%	2219.8만
2025.09.22–2025.09.26	₩83,617	₩84,220	₩80,120	₩81,942	-2.00%	2094.5만
2025.09.15–2025.09.19	₩77,922	₩81,889	₩76,971	₩81,232	+4.25%	2714.4만
2025.09.08–2025.09.12	₩82,291	₩84,006	₩74,599	₩78,056	-5.15%	2413.4만
2025.09.02–2025.09.05	₩79,570	₩82,431	₩79,321	₩82,411	+3.57%	1111만
2025.08.28–2025.08.29	₩79,825	₩80,394	₩79,142	₩79,999	+0.22%	423.1만

폭스 Class A 과거 주가·일별 시세 (FOXA) · 티커911

폭스 Class A 과거 주가

폭스 Class A 과거 주가

주간 종가

주간 가격

주간 종가

주간 가격