Fox Corporation (FO5B)
TG
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 1.399999 | 4.19161377246 | 33.4 | 34.799999 | 33.4 | 343 | 34.52478134 | DE |
4 | 1.799999 | 5.45454242424 | 33 | 34.799999 | 32.799999 | 431 | 33.85250418 | DE |
12 | 4.799999 | 15.9999966667 | 30 | 34.799999 | 29.4 | 327 | 32.72014359 | DE |
26 | 8.799999 | 33.84615 | 26 | 34.799999 | 26 | 304 | 31.05191258 | DE |
52 | 7.999999 | 29.8507425373 | 26.8 | 34.799999 | 24 | 370 | 28.45125063 | DE |
156 | 6.399999 | 22.5352077465 | 28.4 | 34.799999 | 24 | 345 | 28.37782236 | DE |
260 | 6.399999 | 22.5352077465 | 28.4 | 34.799999 | 24 | 345 | 28.37782236 | DE |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1727468760 | 34.6 | 0 | 0.00 | 34.6 | 34.6 | 34.6 | 0 |
1727382360 | 34.6 | 0.6 | 1.76 | 34.799999 | 34.799999 | 34.6 | 600 |
1727295960 | 34 | 0 | 0.00 | 34 | 34 | 34 | 0 |
1727209560 | 34 | 0 | 0.00 | 34 | 34 | 34 | 0 |
1727123160 | 34 | 0.2 | 0.59 | 33.4 | 34 | 33.4 | 86 |
1726863960 | 33.799999 | 0 | 0.00 | 33.799999 | 33.799999 | 33.799999 | 0 |
1726777560 | 33.799999 | 1 | 3.05 | 34 | 34 | 33.799999 | 890 |
1726691220 | 32.799999 | 0 | 0.00 | 32.799999 | 32.799999 | 32.799999 | 0 |
1726604820 | 32.799999 | 0 | 0.00 | 32.799999 | 32.799999 | 32.799999 | 0 |
1726518420 | 32.799999 | -0.4 | -1.20 | 32.799999 | 32.799999 | 32.799999 | 90 |
1726259160 | 33.2 | -1.4 | -4.05 | 33 | 33.2 | 33 | 490 |
1726172760 | 34.6 | 0 | 0.00 | 34.6 | 34.6 | 34.6 | 0 |
1726086360 | 34.6 | 0 | 0.00 | 34.6 | 34.6 | 34.6 | 0 |
1725999960 | 34.6 | 0 | 0.00 | 34.6 | 34.6 | 34.6 | 0 |
1725913560 | 34.6 | 0 | 0.00 | 34.6 | 34.6 | 34.6 | 0 |
1725654360 | 34.6 | 0 | 0.00 | 34.6 | 34.6 | 34.6 | 0 |
1725567960 | 34.6 | 0 | 0.00 | 34.6 | 34.6 | 34.6 | 0 |
1725481560 | 34.6 | 0 | 0.00 | 34.6 | 34.6 | 34.6 | 0 |
1725395160 | 34.6 | 0 | 0.00 | 34.6 | 34.6 | 34.6 | 0 |
1725308760 | 34.6 | 0 | 0.00 | 34.6 | 34.6 | 34.6 | 0 |
1725049560 | 34.6 | 0 | 0.00 | 34.6 | 34.6 | 34.6 | 0 |
1724963160 | 34.6 | 0.6 | 1.76 | 34.6 | 34.6 | 34.6 | 250 |
1724876820 | 34 | 0 | 0.00 | 34 | 34 | 34 | 0 |
1724790420 | 34 | 0 | 0.00 | 34 | 34 | 34 | 0 |
1724704020 | 34 | 0 | 0.00 | 34 | 34 | 34 | 0 |
1724444820 | 34 | 0 | 0.00 | 34 | 34 | 34 | 0 |
1724358420 | 34 | 0.6 | 1.80 | 34 | 34 | 34 | 300 |
1724272020 | 33.4 | 0 | 0.00 | 33.4 | 33.4 | 33.4 | 0 |
1724185620 | 33.4 | 0 | 0.00 | 33.4 | 33.4 | 33.4 | 0 |
1724099220 | 33.4 | 0 | 0.00 | 33.4 | 33.4 | 33.4 | 0 |
1723840020 | 33.4 | 0 | 0.00 | 33.4 | 33.4 | 33.4 | 0 |
1723753620 | 33.4 | 0.4 | 1.21 | 33.4 | 33.4 | 33.4 | 1 |
1723667160 | 33 | 0 | 0.00 | 33 | 33 | 33 | 0 |
1723580760 | 33 | -0.6 | -1.79 | 33 | 33 | 33 | 18 |
1723494420 | 33.6 | 0 | 0.00 | 33.6 | 33.6 | 33.6 | 0 |
1723235220 | 33.6 | 0 | 0.00 | 33.6 | 33.6 | 33.6 | 16 |
1723148820 | 33.6 | -0.2 | -0.59 | 33.4 | 33.6 | 33.4 | 500 |
1723062360 | 33.799999 | 2 | 6.29 | 33.4 | 33.799999 | 33.4 | 536 |
1722975960 | 31.8 | 0.8 | 2.58 | 31.8 | 31.8 | 31.8 | 500 |
1722889620 | 31 | -1.6 | -4.91 | 29.8 | 31 | 29.8 | 937 |
1722630420 | 32.6 | 0 | 0.00 | 32.6 | 32.6 | 32.6 | 0 |
1722544020 | 32.6 | 0 | 0.00 | 32.6 | 32.6 | 32.6 | 500 |
1722457620 | 32.6 | 0 | 0.00 | 32.6 | 32.6 | 32.6 | 0 |
1722371220 | 32.6 | 0.8 | 2.52 | 32.6 | 32.6 | 32.6 | 130 |
1722284760 | 31.8 | 0 | 0.00 | 31.8 | 31.8 | 31.8 | 0 |
1722025560 | 31.8 | 0 | 0.00 | 31.8 | 31.8 | 31.8 | 0 |
1721939160 | 31.8 | 0 | 0.00 | 31.8 | 31.8 | 31.8 | 142 |
1721852820 | 31.8 | 0 | 0.00 | 31.8 | 31.8 | 31.6 | 810 |
1721764200 | 31.8 | 0 | 0.00 | 31.8 | 31.8 | 31.8 | 0 |
1721677800 | 31.8 | -0.4 | -1.24 | 31.8 | 31.8 | 31.8 | 300 |
1721420760 | 32.2 | 0 | 0.00 | 32.2 | 32.2 | 32.2 | 0 |
1721334360 | 32.2 | 2 | 6.62 | 32 | 32.2 | 32 | 43 |
1721248020 | 30.2 | 0 | 0.00 | 30.2 | 30.2 | 30.2 | 0 |
1721161620 | 30.2 | 0 | 0.00 | 30.2 | 30.2 | 30.2 | 0 |
1721075220 | 30.2 | 0 | 0.00 | 30.2 | 30.2 | 30.2 | 0 |
1720816020 | 30.2 | 0 | 0.00 | 30.2 | 30.2 | 30.2 | 0 |
1720729620 | 30.2 | 0 | 0.00 | 30.2 | 30.2 | 30.2 | 0 |
1720643220 | 30.2 | 0.8 | 2.72 | 30.2 | 30.2 | 30.2 | 54 |
1720556760 | 29.4 | 0 | 0.00 | 29.4 | 29.4 | 29.4 | 0 |
1720470360 | 29.4 | -0.6 | -2.00 | 29.4 | 29.4 | 29.4 | 18 |
1720211220 | 30 | -0.2 | -0.66 | 30 | 30 | 30 | 300 |
1720124820 | 30.2 | 0 | 0.00 | 30.2 | 30.2 | 30.2 | 0 |
1720038420 | 30.2 | 0.6 | 2.03 | 30.2 | 30.2 | 30.2 | 30 |
1719952020 | 29.6 | -0.4 | -1.33 | 29.6 | 29.6 | 29.6 | 33 |
1719813600 | 30 | 0 | 0.00 | 30 | 30 | 30 | 0 |
1719554400 | 30 | 0 | 0.00 | 30 | 30 | 30 | 0 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관