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 | ₩82,786 | ₩86,083 | ₩81,651 | ₩83,631 | +1.02% | 1862.1만 |
| 2026.09.28–2026.10.02 | ₩84,167 | ₩85,413 | ₩80,750 | ₩83,456 | -0.84% | 2021.2만 |
| 2026.09.21–2026.09.25 | ₩86,820 | ₩88,093 | ₩83,912 | ₩84,515 | -2.65% | 2353.4만 |
| 2026.09.14–2026.09.18 | ₩89,714 | ₩92,113 | ₩85,185 | ₩86,364 | -3.73% | 3119.4만 |
| 2026.09.08–2026.09.11 | ₩87,202 | ₩88,535 | ₩84,327 | ₩88,361 | +1.33% | 1909.1만 |
| 2026.08.31–2026.09.04 | ₩91,497 | ₩92,086 | ₩87,329 | ₩87,664 | -4.19% | 2457만 |
| 2026.08.24–2026.08.28 | ₩92,649 | ₩94,371 | ₩89,755 | ₩91,684 | -1.04% | 2303.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩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 |
|---|
| 2025.10.10–2025.10.10 | ₩78,994 | ₩79,423 | ₩76,609 | ₩76,743 | -2.85% | 279.6만 |
|---|