Fox Corporation【FOX】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

Fox Corporation (FOX)

52.62

0.01

( 0.02% )

업데이트: 04:52:14

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.895	-1.67242829113	53.515	55	51.938	1402273	53.43523964	CS
4	0.96	1.85830429733	51.66	55	49.33	1340152	52.57284052	CS
12	8.67	19.7269624573	43.95	55	43.63	1150239	49.06289894	CS
26	14.32	37.3890339426	38.3	55	35.89	1070740	44.61546137	CS
52	26.43	100.916380298	26.19	55	25.815	1074597	37.74659833	CS
156	13.67	35.0962772786	38.95	55	25.815	1164844	32.4675909	CS
260	22.75	76.1633746234	29.87	55	19.13	1244554	31.85368305	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741131300	52.61	-0.84	-1.57	53.04	53.27	52.1001	1234944
1741044900	53.45	-0.62	-1.15	54.02	55	53.235	1403439
1740785700	54.07	1.17	2.21	53.26	54.33	53.21	2576010
1740699300	52.9	-0.41	-0.77	53.32	53.98	52.81	1004116
1740612900	53.31	0.03	0.06	53.515	54.58	53.22	792855
1740526500	53.28	-0.95	-1.75	54.16	54.37	53.02	1426769
1740440100	54.23	1.22	2.30	53.19	54.53	53.1515	1293600
1740180900	53.01	-0.36	-0.67	53.37	54.0732	52.99	1092103
1740094500	53.37	-0.24	-0.45	53.46	53.56	52.65	1606522
1740008100	53.61	0.86	1.63	52.82	53.95	52.43	1943262
1739921700	52.75	0.36	0.69	52.3	52.92	51.79	1579856
1739576100	52.39	0.22	0.42	52.13	52.51	51.8	935123
1739489700	52.17	0.72	1.40	51.43	52.28	51.195	799231
1739403300	51.45	0.9	1.78	50.26	51.69	50.26	3337597
1739316900	50.55	0.2	0.40	50.16	50.72	50.14	524695
1739230500	50.35	0.25	0.50	50.4	50.46	49.33	935780
1738971300	50.1	-0.36	-0.71	50.33	50.6	49.9422	1111462
1738884900	50.46	-0.81	-1.58	51.5	51.54	50.35	854000
1738798500	51.27	-0.28	-0.54	51.66	51.66	50.5102	1011526
1738712100	51.55	2.36	4.80	52.37	52.38	50.29	1651505
1738625700	49.19	0.59	1.21	48.06	49.3199	47.69	1129562
1738366500	48.6	0.23	0.48	48.43	49.29	48.36	1080890
1738280100	48.37	0.52	1.09	47.97	48.41	47.65	772870
1738193700	47.85	0.27	0.57	47.7	48.345	47.545	635940
1738107300	47.58	-0.12	-0.25	47.53	47.96	47.42	719749
1738020900	47.7	1.15	2.47	46.61	48.06	46.532	1456343
1737761700	46.55	0.77	1.68	45.85	46.59	45.82	948954
1737675300	45.78	0	0.00	45.78	45.78	45.78	0
1737588900	45.78	0.14	0.31	45.63	45.94	45.3	1420706
1737502500	45.64	-0.02	-0.04	45.56	45.77	45.04	1672494
1737156900	45.66	-0.28	-0.61	46.1	46.31	45.64	817039
1737070500	45.94	-0.24	-0.52	46.29	46.58	45.92	813236
1736984100	46.18	-0.36	-0.77	46.9	46.9	46.02	930942
1736897700	46.54	0.6	1.31	46.06	46.925	46.06	1097260
1736811300	45.94	0.08	0.17	45.69	46.3127	45.69	781170
1736552100	45.86	-0.75	-1.61	46.305	46.35	45.3	807826
1736379300	46.61	-0.2	-0.43	46.75	46.77	46.0001	1205001
1736292900	46.81	-0.26	-0.55	47.2	47.41	46.635	846857
1736206500	47.07	0.35	0.75	47.11	47.59	46.9	778058
1735947300	46.72	0.48	1.04	46.27	46.75	45.59	840976
1735860900	46.24	0.5	1.09	46.055	46.4	45.82	1018317
1735688100	45.74	-0.34	-0.74	46.08	46.28	45.62	852610
1735601700	46.08	-0.55	-1.18	46.44	46.445	45.85	1292422
1735342500	46.63	-0.29	-0.62	46.8	46.95	46.28	579578
1735256100	46.92	-0.23	-0.49	47.02	47.23	46.715	519803
1735077840	47.15	0.54	1.16	46.87	47.15	46.57	275894
1734996900	46.61	-0.04	-0.09	46.87	46.905	46.02	998239
1734737700	46.65	0.68	1.48	45.96	46.71	45.5	2313807
1734651300	45.97	-0.56	-1.20	46.425	46.58	45.58	1096326
1734564900	46.53	0.06	0.13	46.77	47.8	46.48	1296754
1734478500	46.47	1.82	4.08	45.21	46.72	44.92	1513433
1734392100	44.65	-0.07	-0.16	44.71	44.895	44.5	1027575
1734132900	44.72	-0.24	-0.53	44.99	45.272	44.64	809470
1734046500	44.96	1.2	2.74	43.91	45.18	43.91	1276737
1733960100	43.76	-0.17	-0.39	43.95	44.16	43.63	1371690
1733873700	43.93	0.18	0.41	43.86	44.3	43.61	1045396
1733787300	43.75	-0.89	-1.99	44.61	44.67	43.49	1307689
1733528100	44.64	0.39	0.88	44.19	44.68	44.11	727425
1733441700	44.25	0.23	0.52	43.97	44.33	43.96	1183989

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관