Fox Corporation【FOXA】시계열 데이터 | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

등록

Fox Corporation (FOXA)

57.325

0.375

( 0.66% )

업데이트: 00:44:25

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	1.695	3.04691713104	55.63	58.12	55.24	5499828	57.08085439	CS
4	8.405	17.1811120196	48.92	58.12	48.86	4144468	54.17225366	CS
12	10.205	21.6574702886	47.12	58.12	45.785	3804562	50.47288023	CS
26	16.305	39.7489029742	41.02	58.12	38.715	3447125	46.55019978	CS
52	27.235	90.5117979395	30.09	58.12	28.285	3161623	40.44982254	CS
156	16.785	41.4035520474	40.54	58.12	28.015	3228981	35.33481764	CS
260	21.675	60.7994389902	35.65	58.12	19.81	3596352	33.82704119	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740180900	56.95	-0.43	-0.75	57.39	58.12	56.93	4256340
1740094500	57.38	-0.08	-0.14	57.31	57.53	56.59	4698741
1740008100	57.46	1.17	2.08	56.16	57.72	56.05	8091828
1739921700	56.29	0.66	1.19	55.63	56.37	55.24	4952401
1739576100	55.63	0.18	0.32	55.82	55.86	55.14	3520817
1739489700	55.45	0.75	1.37	54.59	55.5	54.26	2986897
1739403300	54.7	1.31	2.45	53.38	54.895	53.08	5126281
1739316900	53.39	0.14	0.26	53.16	53.6	53.04	2290019
1739230500	53.25	0.46	0.87	53	53.97	51.98	3312723
1738971300	52.79	-0.45	-0.85	53.5	53.78	52.735	2976610
1738884900	53.24	-1.29	-2.37	54.75	54.75	53.18	3469163
1738798500	54.53	-0.11	-0.20	54.76	54.97	53.38	4346363
1738712100	54.64	2.69	5.18	55.43	55.555	53.14	6959235
1738625700	51.95	0.77	1.50	50.6	52.135	50.5	6945878
1738366500	51.18	0.16	0.31	51.345	52.04	51.055	3741965
1738280100	51.02	0.59	1.17	50.45	51.08	50.23	2972762
1738193700	50.43	0.39	0.78	50.38	50.875	50.05	2256213
1738107300	50.04	-0.11	-0.22	49.95	50.51	49.93	2884135
1738020900	50.15	1.08	2.20	48.92	50.66	48.86	2956518
1737761700	49.07	0.93	1.93	48.54	49.1	48.305	3295726
1737675300	48.14	0	0.00	48.14	48.14	48.14	0
1737588900	48.14	0.24	0.50	47.86	48.31	47.58	4007456
1737502500	47.9	-0.1	-0.21	47.63	48.065	47.35	4624678
1737156900	48	-0.32	-0.66	48.69	48.85	47.98	3970549
1737070500	48.32	-0.22	-0.45	48.6	48.965	48.27	2700874
1736984100	48.54	-0.28	-0.57	49.1	49.225	48.43	3491229
1736897700	48.82	0.63	1.31	48.74	49.23	48.4	4287605
1736811300	48.19	0	0.00	47.96	48.695	47.96	2221465
1736552100	48.19	-0.78	-1.59	48.72	48.76	47.52	3440915
1736379300	48.97	-0.26	-0.53	49.17	49.21	48.445	2251044
1736292900	49.23	-0.4	-0.81	49.63	49.965	49.1	2672579
1736206500	49.63	0.31	0.63	49.45	50.285	49.45	3114310
1735947300	49.32	0.33	0.67	49.12	49.45	48.3	2604252
1735860900	48.99	0.41	0.84	48.85	49.22	48.6	2118667
1735688100	48.58	-0.26	-0.53	48.71	49.02	48.545	1490782
1735601700	48.84	-0.63	-1.27	49.28	49.28	48.53	1692443
1735342500	49.47	-0.36	-0.72	49.83	49.87	49.18	1255442
1735256100	49.83	-0.16	-0.32	49.66	50.115	49.61	1591426
1735077840	49.99	0.54	1.09	49.6	50	49.38	1324448
1734996900	49.45	-0.08	-0.16	49.24	49.83	48.715	2305685
1734737700	49.53	0.69	1.41	48.97	49.63	48.22	9511758
1734651300	48.84	-0.59	-1.19	49.19	49.56	48.405	6316922
1734564900	49.43	0.36	0.73	49.46	50.63	49.28	7955981
1734478500	49.07	2.01	4.27	47.69	49.3	47.325	6272745
1734392100	47.06	-0.02	-0.04	47.13	47.295	46.06	5081235
1734132900	47.08	-0.26	-0.55	47.26	47.6725	47	2063175
1734046500	47.34	1.27	2.76	46.23	47.575	46.22	4106180
1733960100	46.07	-0.3	-0.65	46.41	46.53	45.91	3279640
1733873700	46.37	0.14	0.30	46.18	46.745	46.14	4985484
1733787300	46.23	-0.77	-1.64	47.18	47.23	45.785	4293011
1733528100	47	0.35	0.75	46.65	47.04	46.4	4230699
1733441700	46.65	0.35	0.76	46.25	46.68	46.19	5135608
1733355300	46.3	-0.11	-0.24	46.41	46.465	46.09	2542874
1733268900	46.41	-0.36	-0.77	46.82	46.9699	46.2111	3142957
1733182500	46.77	-0.35	-0.74	47.12	47.13	46.635	3321610
1732917840	47.12	0.41	0.88	46.83	47.355	46.75	1456876
1732750500	46.71	0.56	1.21	46.16	46.91	46.06	2103926
1732664100	46.15	0.07	0.15	46.25	46.31	45.91	3916761
1732577700	46.08	-0.77	-1.64	47.14	47.205	45.84	6225728

Threshold Network Token

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관