시장 데이터를 불러오는 중
전체 종목
Foxx Development Holdings Inc. - Common Stock 과거 주가
Foxx Development Holdings Inc. - Common Stock · FOXX · NASDAQ
주요 사업 분야는 컴퓨터 통신 장비입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Foxx Development Holdings Inc. - Common Stock · FOXX · NASDAQ
주요 사업 분야는 컴퓨터 통신 장비입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩3,578 | ₩3,578 | ₩2,961 | ₩3,350 | -6.37% | 3.4만 |
| 2026.09.28–2026.10.02 | ₩3,270 | ₩3,819 | ₩3,203 | ₩3,484 | +6.56% | 2.9만 |
| 2026.09.21–2026.09.25 | ₩3,296 | ₩3,605 | ₩2,908 | ₩3,349 | +1.59% | 3만 |
| 2026.09.14–2026.09.18 | ₩3,484 | ₩3,484 | ₩3,149 | ₩3,149 | -9.62% | 4.5만 |
| 2026.09.08–2026.09.11 | ₩3,350 | ₩3,752 | ₩3,326 | ₩3,484 | +4.00% | 2.1만 |
| 2026.08.31–2026.09.04 | ₩3,672 | ₩3,859 | ₩3,229 | ₩3,484 | -5.11% | 2.9만 |
| 2026.08.24–2026.08.28 | ₩4,221 | ₩4,221 | ₩3,564 | ₩3,618 | -14.29% | 15.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,208 |
| ₩3,188 |
| ₩3,980 |
| +11.24% |
| 12.9만 |
| 2026.08.10–2026.08.14 | ₩3,310 | ₩3,605 | ₩3,267 | ₩3,449 | +4.21% | 3.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩3,390 | ₩3,637 | ₩2,894 | ₩3,484 | +2.77% | 1.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩3,417 | ₩3,685 | ₩3,082 | ₩3,551 | +3.92% | 4.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩3,779 | ₩4,087 | ₩3,417 | ₩3,417 | -9.57% | 4.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩4,056 | ₩4,194 | ₩3,591 | ₩3,658 | -9.81% | 7.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩4,596 | ₩4,770 | ₩3,779 | ₩4,007 | -12.83% | 15.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩4,382 | ₩4,958 | ₩4,141 | ₩4,690 | +7.03% | 28.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩3,966 | ₩4,677 | ₩3,685 | ₩4,375 | +10.30% | 14.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩4,194 | ₩4,690 | ₩3,599 | ₩4,020 | -4.15% | 20.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩7,049 | ₩7,812 | ₩4,060 | ₩4,221 | -40.11% | 167.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩3,819 | ₩10,586 | ₩2,988 | ₩6,781 | +77.54% | 9546만 |
|---|
| 2026.05.26–2026.05.29 | ₩4,663 | ₩4,690 | ₩3,149 | ₩3,524 | -24.43% | 11.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩6,405 | ₩6,432 | ₩4,181 | ₩4,449 | -30.54% | 11.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩6,767 | ₩6,767 | ₩6,633 | ₩6,633 | -1.98% | 2.2천 |
|---|
| 2026.05.04–2026.05.08 | ₩6,646 | ₩6,821 | ₩6,151 | ₩6,767 | +1.81% | 1.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩7,652 | ₩7,652 | ₩6,298 | ₩6,559 | -14.27% | 4.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩7,558 | ₩7,973 | ₩7,079 | ₩7,377 | -2.39% | 1.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩7,144 | ₩7,894 | ₩6,834 | ₩7,772 | +8.80% | 4.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩7,102 | ₩7,973 | ₩6,445 | ₩7,590 | +6.87% | 9.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩5,695 | ₩7,558 | ₩5,481 | ₩7,518 | +32.00% | 9.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩5,601 | ₩6,218 | ₩5,360 | ₩5,708 | +1.91% | 1.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩5,507 | ₩6,593 | ₩4,891 | ₩5,628 | +2.19% | 5.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩5,427 | ₩5,708 | ₩4,858 | ₩5,347 | -1.48% | 6.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩6,392 | ₩6,700 | ₩5,306 | ₩5,595 | -12.47% | 10.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩6,982 | ₩7,437 | ₩6,084 | ₩7,169 | +2.69% | 6.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩6,244 | ₩7,317 | ₩5,789 | ₩6,982 | +11.80% | 5.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩6,432 | ₩6,901 | ₩6,244 | ₩6,620 | +2.92% | 2.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩6,673 | ₩7,089 | ₩5,909 | ₩6,526 | -2.21% | 9.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩5,877 | ₩6,271 | ₩5,507 | ₩5,990 | +1.92% | 6.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩5,373 | ₩6,318 | ₩5,360 | ₩6,043 | +12.47% | 6.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩5,414 | ₩5,816 | ₩5,360 | ₩5,487 | +1.36% | 6.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩5,481 | ₩6,097 | ₩5,360 | ₩5,655 | +3.18% | 6.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩5,012 | ₩6,529 | ₩4,919 | ₩5,668 | +13.10% | 22.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩6,244 | ₩6,955 | ₩4,583 | ₩4,938 | -20.92% | 25.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩6,352 | ₩7,209 | ₩4,918 | ₩6,311 | -0.63% | 43.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩6,553 | ₩8,442 | ₩6,365 | ₩6,365 | -2.86% | 80.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩5,909 | ₩9,447 | ₩5,105 | ₩6,593 | +11.56% | 338.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩4,556 | ₩9,246 | ₩3,792 | ₩6,030 | +32.35% | 538.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩3,337 | ₩6,392 | ₩2,291 | ₩4,744 | +42.17% | 5032.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩4,368 | ₩4,824 | ₩3,337 | ₩3,337 | -23.62% | 9.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩5,400 | ₩5,400 | ₩3,926 | ₩4,221 | -21.84% | 4.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩6,164 | ₩6,204 | ₩5,360 | ₩5,360 | -13.04% | 3.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩5,459 | ₩6,432 | ₩5,459 | ₩6,030 | +10.46% | 27.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩5,896 | ₩5,896 | ₩5,387 | ₩5,467 | -7.27% | 4.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩5,731 | ₩5,770 | ₩5,347 | ₩5,682 | -0.87% | 1.1만 |
|---|