시장 데이터를 불러오는 중
전체 종목
Fox Factory Holding Corp. - Common Stock 과거 주가
Fox Factory Holding Corp. - Common Stock · FOXF · NASDAQ
주요 사업 분야는 자동차·운송기기입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Fox Factory Holding Corp. - Common Stock · FOXF · NASDAQ
주요 사업 분야는 자동차·운송기기입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩24,978 | ₩26,465 | ₩24,053 | ₩24,187 | -3.17% | 324.9만 |
| 2026.09.28–2026.10.02 | ₩25,125 | ₩25,769 | ₩23,678 | ₩24,991 | -0.53% | 407만 |
| 2026.09.21–2026.09.25 | ₩25,755 | ₩25,755 | ₩24,301 | ₩24,857 | -3.49% | 226.3만 |
| 2026.09.14–2026.09.18 | ₩26,452 | ₩26,867 | ₩25,045 | ₩25,152 | -4.91% | 245.8만 |
| 2026.09.08–2026.09.11 | ₩28,636 | ₩28,743 | ₩25,501 | ₩26,573 | -7.21% | 186만 |
| 2026.08.31–2026.09.04 | ₩27,444 | ₩29,112 | ₩26,573 | ₩28,837 | +5.08% | 180.2만 |
| 2026.08.24–2026.08.28 | ₩29,454 | ₩29,534 | ₩27,484 | ₩27,551 | -6.46% | 153.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,167 |
| ₩29,588 |
| ₩27,323 |
| ₩29,279 |
| +3.95% |
| 222.3만 |
| 2026.08.10–2026.08.14 | ₩28,650 | ₩29,601 | ₩27,035 | ₩28,167 | -1.68% | 364.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩24,737 | ₩28,757 | ₩24,469 | ₩28,315 | +14.46% | 432.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩25,099 | ₩26,197 | ₩22,941 | ₩24,120 | -3.90% | 245.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩25,460 | ₩25,970 | ₩23,671 | ₩24,804 | -2.58% | 199.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩22,901 | ₩26,774 | ₩22,780 | ₩25,487 | +11.29% | 289.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩22,177 | ₩23,253 | ₩21,668 | ₩22,767 | +2.66% | 239.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩25,273 | ₩25,326 | ₩21,005 | ₩22,124 | -12.46% | 338.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩24,978 | ₩25,996 | ₩23,403 | ₩25,340 | +1.45% | 380.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩24,509 | ₩25,393 | ₩23,437 | ₩25,018 | +2.08% | 258만 |
|---|
| 2026.06.08–2026.06.12 | ₩23,343 | ₩25,045 | ₩23,343 | ₩24,241 | +3.85% | 276.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩23,678 | ₩24,362 | ₩23,035 | ₩23,330 | -1.47% | 218.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩21,896 | ₩25,581 | ₩21,842 | ₩24,174 | +10.40% | 236.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩21,682 | ₩22,365 | ₩21,112 | ₩21,816 | +0.62% | 220.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩23,464 | ₩23,946 | ₩21,025 | ₩21,534 | -8.22% | 332.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩23,651 | ₩28,114 | ₩22,264 | ₩23,852 | +0.85% | 364.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩23,718 | ₩24,000 | ₩22,579 | ₩23,772 | +0.23% | 185.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩22,941 | ₩24,388 | ₩22,713 | ₩23,718 | +3.39% | 173.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩22,432 | ₩23,993 | ₩21,320 | ₩23,276 | +3.76% | 278.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩22,472 | ₩22,995 | ₩20,737 | ₩22,553 | +0.36% | 216.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩22,754 | ₩23,115 | ₩21,253 | ₩22,472 | -1.24% | 201.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩22,338 | ₩24,710 | ₩22,137 | ₩22,593 | +1.14% | 409.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩20,998 | ₩22,646 | ₩20,797 | ₩21,548 | +2.62% | 509.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩21,239 | ₩22,352 | ₩20,435 | ₩20,770 | -2.21% | 392.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩21,856 | ₩24,335 | ₩21,306 | ₩21,856 | 0.00% | 474.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩26,077 | ₩26,372 | ₩21,440 | ₩22,566 | -13.46% | 471.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩25,742 | ₩26,800 | ₩25,005 | ₩26,425 | +2.65% | 193.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩25,943 | ₩27,283 | ₩25,346 | ₩25,876 | -0.26% | 231.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩24,522 | ₩25,936 | ₩24,154 | ₩25,728 | +4.92% | 303.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩25,380 | ₩26,023 | ₩24,214 | ₩24,656 | -2.85% | 259.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩25,460 | ₩26,720 | ₩25,326 | ₩25,568 | +0.42% | 238.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩25,099 | ₩26,238 | ₩24,522 | ₩26,063 | +3.84% | 242.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩23,156 | ₩25,614 | ₩22,767 | ₩25,286 | +9.20% | 327.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩23,665 | ₩23,933 | ₩22,740 | ₩23,343 | -1.36% | 235.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩23,209 | ₩23,913 | ₩22,908 | ₩23,772 | +2.42% | 237만 |
|---|
| 2025.12.15–2025.12.19 | ₩22,847 | ₩24,094 | ₩22,490 | ₩23,196 | +1.52% | 599.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩22,244 | ₩22,914 | ₩20,971 | ₩22,834 | +2.65% | 549.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩19,591 | ₩22,606 | ₩19,591 | ₩22,191 | +13.27% | 527.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩18,586 | ₩19,980 | ₩18,224 | ₩19,819 | +6.63% | 270.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩18,881 | ₩19,283 | ₩17,527 | ₩18,640 | -1.28% | 660.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩22,204 | ₩22,472 | ₩18,264 | ₩18,921 | -14.79% | 747.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩29,614 | ₩30,914 | ₩21,494 | ₩21,936 | -25.93% | 627.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩33,366 | ₩33,970 | ₩28,676 | ₩29,628 | -11.20% | 249만 |
|---|
| 2025.10.20–2025.10.24 | ₩30,445 | ₩34,077 | ₩30,445 | ₩33,340 | +9.51% | 218.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩30,378 | ₩32,160 | ₩29,856 | ₩30,284 | -0.31% | 205.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩30,954 | ₩31,303 | ₩29,715 | ₩29,762 | -3.85% | 48.8만 |
|---|