Fox Factory Holding Corp (FOXF)

FOXF
🏛️ 미국 →
24.77
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 68.45 69.03 67.33 67.48 0.3M
2023-12-28 68.15 68.88 67.95 68.31 0.2M
2023-12-27 68.53 69.24 68.21 68.41 0.2M
2023-12-26 67.84 68.93 67.84 68.53 0.1M
2023-12-22 67.65 68.70 67.42 67.84 0.3M
2023-12-21 66.82 68.23 66.67 67.55 0.2M
2023-12-20 67.22 68.36 66.07 66.14 0.4M
2023-12-19 65.55 67.82 65.47 67.67 0.3M
2023-12-18 65.38 65.82 64.57 65.00 0.4M
2023-12-15 67.02 67.10 64.82 64.95 0.9M
2023-12-14 65.11 67.26 65.11 66.30 0.8M
2023-12-13 61.70 64.48 60.60 63.75 0.7M
2023-12-12 60.93 62.40 60.03 62.05 0.7M
2023-12-11 62.11 62.50 61.06 61.15 0.6M
2023-12-08 62.27 62.91 62.08 62.41 0.3M
2023-12-07 62.76 62.82 61.49 62.67 0.4M
2023-12-06 63.60 65.02 62.48 62.53 0.3M
2023-12-05 64.00 65.06 62.78 62.89 0.2M
2023-12-04 63.34 65.23 63.34 64.21 0.3M
2023-12-01 62.17 64.28 61.51 63.83 0.5M
2023-11-30 62.07 62.86 61.34 62.51 0.4M
2023-11-29 62.41 63.29 61.93 62.06 0.4M
2023-11-28 62.12 62.53 61.21 61.30 0.4M
2023-11-27 62.00 62.62 61.14 62.26 0.2M
2023-11-24 61.89 62.53 61.73 62.23 0.1M
2023-11-22 61.66 62.79 61.32 61.66 0.3M
2023-11-21 61.24 61.71 60.43 60.84 0.2M
2023-11-20 61.23 61.74 60.70 61.72 0.3M
2023-11-17 61.44 62.48 61.05 61.40 0.3M
2023-11-16 62.03 62.66 59.33 61.02 0.5M
2023-11-15 60.60 62.72 60.38 62.06 0.6M
2023-11-14 57.97 61.31 57.68 60.60 0.7M
2023-11-13 55.80 56.67 54.81 56.51 0.5M
2023-11-10 55.19 56.45 54.09 55.87 0.6M
2023-11-09 57.46 58.02 54.62 55.02 0.8M
2023-11-08 60.27 60.62 56.24 57.25 0.8M
2023-11-07 60.86 61.78 59.24 60.27 0.8M
2023-11-06 61.51 64.24 59.83 60.88 1.3M
2023-11-03 58.50 60.80 49.12 60.53 6.8M
2023-11-02 83.06 86.14 82.46 83.13 0.3M
2023-11-01 81.70 81.91 78.96 81.24 0.2M
2023-10-31 82.69 83.08 80.97 81.47 0.2M
2023-10-30 82.04 83.45 80.39 82.20 0.2M
2023-10-27 83.47 83.90 80.47 80.90 0.2M
2023-10-26 84.64 84.64 82.85 83.20 0.2M
2023-10-25 84.71 85.34 83.46 84.01 0.2M
2023-10-24 84.05 86.34 83.52 85.69 0.2M
2023-10-23 85.57 86.08 83.56 83.61 0.3M
2023-10-20 88.97 88.97 85.69 85.88 0.3M
2023-10-19 91.12 91.81 88.26 88.99 0.3M
2023-10-18 93.68 93.68 91.08 91.71 0.2M
2023-10-17 92.88 96.06 92.88 94.38 0.2M
2023-10-16 93.05 94.75 92.41 93.98 0.2M
2023-10-13 91.19 92.96 89.80 92.08 0.2M
2023-10-12 94.48 95.18 91.05 91.34 0.2M
2023-10-11 95.72 96.76 93.80 94.34 0.1M
2023-10-10 95.54 97.36 94.96 95.60 0.2M
2023-10-09 94.87 95.83 94.13 95.00 0.1M
2023-10-06 93.19 97.05 93.19 95.94 0.2M
2023-10-05 94.97 96.24 93.15 94.16 0.1M
2023-10-04 95.03 96.46 93.43 95.39 0.2M
2023-10-03 96.92 97.57 93.64 94.81 0.2M
2023-10-02 98.91 99.75 97.20 97.80 0.1M
2023-09-29 99.89 100.82 97.89 99.08 0.2M
2023-09-28 95.38 99.23 94.58 98.86 0.2M
2023-09-27 95.37 96.09 94.06 95.59 0.2M
2023-09-26 97.07 97.24 92.91 94.99 0.3M
2023-09-25 96.83 98.81 95.27 98.41 0.2M
2023-09-22 98.27 98.36 96.34 96.58 0.2M
2023-09-21 100.22 100.22 97.50 98.01 0.2M
2023-09-20 102.68 104.15 100.92 101.11 0.1M
2023-09-19 102.72 102.82 101.21 102.08 0.1M
2023-09-18 103.73 104.41 102.01 102.25 0.2M
2023-09-15 104.37 105.38 102.91 103.68 0.5M
2023-09-14 102.69 104.49 101.78 104.33 0.2M
2023-09-13 103.00 103.19 101.21 102.09 0.1M
2023-09-12 102.61 104.39 102.00 102.83 0.1M
2023-09-11 103.85 104.33 101.61 102.93 0.2M
2023-09-08 103.78 104.50 102.59 102.79 0.2M
2023-09-07 105.89 106.17 103.13 103.65 0.2M
2023-09-06 106.25 106.97 105.44 106.11 0.1M
2023-09-05 108.01 108.01 104.84 105.91 0.2M
2023-09-01 111.45 112.47 108.73 109.17 0.2M
2023-08-31 109.65 112.85 109.65 110.81 0.2M
2023-08-30 108.43 110.08 108.31 109.70 0.1M
2023-08-29 106.62 109.69 106.45 109.00 0.3M
2023-08-28 106.42 107.81 106.37 106.93 0.1M
2023-08-25 106.32 108.33 104.68 105.73 0.1M
2023-08-24 105.13 106.82 104.61 105.92 0.2M
2023-08-23 105.00 105.64 104.33 105.16 0.1M
2023-08-22 106.55 106.82 103.62 104.98 0.1M
2023-08-21 104.40 108.56 103.62 105.93 0.3M
2023-08-18 102.43 104.86 102.43 104.23 0.2M
2023-08-17 107.40 107.65 103.50 103.61 0.2M
2023-08-16 109.85 113.43 107.23 107.23 0.2M
2023-08-15 110.55 111.63 109.80 110.20 0.2M
2023-08-14 110.35 111.97 109.67 111.49 0.2M
2023-08-11 113.82 116.68 110.90 111.50 0.1M
2023-08-10 112.32 117.68 112.29 114.54 0.3M
2023-08-09 112.78 113.83 111.27 111.84 0.2M
2023-08-08 112.79 113.62 111.25 113.45 0.3M
2023-08-07 110.99 117.37 110.80 114.94 0.3M
2023-08-04 103.10 110.91 97.84 110.51 0.5M
2023-08-03 107.23 107.51 105.94 106.29 0.3M
2023-08-02 107.47 108.11 106.13 107.89 0.2M
2023-08-01 110.97 110.97 108.87 109.02 0.2M
2023-07-31 108.53 112.03 108.53 111.90 0.1M
2023-07-28 110.22 110.22 107.23 108.74 0.2M
2023-07-27 113.92 114.59 108.37 108.96 0.2M
2023-07-26 110.13 113.12 109.57 112.95 0.1M
2023-07-25 110.38 110.71 109.50 110.27 0.2M
2023-07-24 112.25 113.26 110.47 110.99 0.1M
2023-07-21 115.17 116.17 112.57 112.63 0.2M
2023-07-20 115.13 115.13 113.61 113.98 0.1M
2023-07-19 113.74 115.35 112.62 115.18 0.2M
2023-07-18 112.87 114.78 112.00 113.54 0.2M
2023-07-17 111.00 113.16 110.02 112.66 0.2M
2023-07-14 110.79 111.38 109.24 111.28 0.2M
2023-07-13 110.47 111.50 109.47 111.00 0.1M
2023-07-12 109.83 111.00 108.71 109.98 0.1M
2023-07-11 106.75 109.56 106.50 108.21 0.2M
2023-07-10 103.31 107.26 101.84 106.53 0.3M
2023-07-07 105.69 107.31 104.08 104.26 0.2M
2023-07-06 106.84 106.84 104.01 105.69 0.2M
2023-07-05 108.11 108.18 106.73 107.34 0.2M
2023-07-03 109.05 109.95 108.80 109.20 0.1M
2023-06-30 108.77 110.16 107.95 108.51 0.2M
2023-06-29 106.16 108.08 104.88 107.82 0.2M
2023-06-28 105.01 105.91 103.05 104.20 0.3M
2023-06-27 100.35 105.92 100.29 104.90 0.3M
2023-06-26 97.18 100.62 96.72 99.95 0.3M
2023-06-23 96.25 98.42 96.00 97.51 0.5M
2023-06-22 98.61 100.07 97.61 98.03 0.3M
2023-06-21 96.45 99.58 95.50 98.87 0.3M
2023-06-20 96.16 97.72 95.20 96.75 0.3M
2023-06-16 97.73 98.21 94.96 96.48 0.4M
2023-06-15 93.97 96.85 93.45 96.71 0.3M
2023-06-14 95.00 96.83 94.28 94.70 0.4M
2023-06-13 94.00 95.20 93.26 94.63 0.4M
2023-06-12 93.69 94.07 92.68 92.92 0.2M
2023-06-09 95.36 95.96 92.79 93.37 0.1M
2023-06-08 96.14 96.56 93.84 95.16 0.2M
2023-06-07 94.84 96.69 93.54 96.03 0.3M
2023-06-06 91.08 95.59 91.08 94.34 0.2M
2023-06-05 91.52 91.52 89.19 90.91 0.2M
2023-06-02 90.33 92.41 89.27 92.26 0.4M
2023-06-01 89.30 90.18 88.70 89.13 0.1M
2023-05-31 89.51 90.40 87.51 88.92 0.3M
2023-05-30 92.85 93.36 89.35 89.76 0.3M
2023-05-26 91.91 93.59 90.90 92.71 0.2M
2023-05-25 93.69 94.76 90.89 92.05 0.2M
2023-05-24 94.43 96.34 92.73 94.07 0.3M
2023-05-23 96.41 97.12 95.01 95.49 0.3M
2023-05-22 95.52 97.46 95.05 97.07 0.2M
2023-05-19 98.24 98.24 94.40 95.21 0.2M
2023-05-18 99.50 99.65 95.44 96.86 0.3M
2023-05-17 96.82 100.39 96.47 99.88 0.3M
2023-05-16 96.57 98.28 96.24 96.40 0.3M
2023-05-15 96.79 98.40 95.12 97.87 0.2M
2023-05-12 95.94 96.99 94.80 95.85 0.2M
2023-05-11 94.59 95.92 92.81 95.76 0.2M
2023-05-10 96.93 96.93 93.75 95.27 0.3M
2023-05-09 94.67 96.10 93.71 95.09 0.3M
2023-05-08 97.23 97.92 92.33 95.53 0.4M
2023-05-05 100.96 101.14 93.22 97.42 0.8M
2023-05-04 109.95 112.74 105.57 106.71 0.3M
2023-05-03 110.24 112.91 109.90 110.27 0.2M
2023-05-02 109.68 110.87 108.61 110.32 0.2M
2023-05-01 110.90 112.08 109.74 110.28 0.2M
2023-04-28 111.94 112.73 110.24 110.87 0.2M
2023-04-27 110.08 112.36 108.62 111.89 0.1M
2023-04-26 110.78 111.07 108.66 109.00 0.2M
2023-04-25 112.09 113.51 111.23 111.76 0.2M
2023-04-24 113.17 113.31 110.97 112.78 0.1M
2023-04-21 112.09 112.83 110.66 112.66 0.2M
2023-04-20 111.36 113.47 110.67 112.14 0.2M
2023-04-19 111.97 113.45 111.52 112.71 0.1M
2023-04-18 113.98 115.69 112.16 112.93 0.2M
2023-04-17 112.71 113.52 110.96 112.99 0.2M
2023-04-14 113.24 114.93 111.49 112.40 0.1M
2023-04-13 114.44 114.44 112.53 113.99 0.2M
2023-04-12 117.00 117.00 112.71 112.85 0.2M
2023-04-11 113.43 117.45 113.43 115.51 0.2M
2023-04-10 111.36 112.23 110.64 112.23 0.3M
2023-04-06 109.35 115.27 108.49 111.68 0.5M
2023-04-05 118.95 120.04 106.64 107.05 0.5M
2023-04-04 123.09 125.08 121.31 122.69 0.3M
2023-04-03 120.55 122.37 118.94 122.20 0.2M
2023-03-31 118.90 121.90 118.90 121.37 0.3M
2023-03-30 121.15 121.49 116.67 117.83 0.2M
2023-03-29 122.15 123.88 119.80 119.94 0.2M
2023-03-28 119.61 121.59 119.21 120.75 0.2M
2023-03-27 119.64 120.00 116.99 119.73 0.1M
2023-03-24 115.09 117.98 114.37 117.93 0.1M
2023-03-23 116.84 118.63 114.76 116.60 0.2M
2023-03-22 119.02 120.13 115.56 115.68 0.2M
2023-03-21 120.37 121.86 118.64 118.93 0.2M
2023-03-20 116.02 118.64 115.93 118.01 0.1M
2023-03-17 115.84 117.37 113.75 115.24 0.4M
2023-03-16 114.38 120.03 114.38 116.77 0.2M
2023-03-15 114.80 117.01 114.30 116.11 0.2M
2023-03-14 118.25 121.89 116.07 118.58 0.2M
2023-03-13 110.56 116.87 109.70 114.86 0.2M
2023-03-10 117.29 117.75 113.03 113.96 0.3M
2023-03-09 119.52 120.35 117.53 117.83 0.2M
2023-03-08 119.78 121.93 117.76 119.51 0.1M
2023-03-07 121.61 122.96 119.08 119.21 0.1M
2023-03-06 123.18 123.32 120.44 121.55 0.2M
2023-03-03 121.11 123.16 120.11 122.74 0.2M
2023-03-02 117.52 120.48 116.67 119.93 0.2M
2023-03-01 117.30 119.54 116.93 119.02 0.2M
2023-02-28 115.25 118.55 115.25 117.50 0.2M
2023-02-27 113.81 116.41 113.72 115.80 0.5M
2023-02-24 113.53 116.64 110.50 112.14 0.6M
2023-02-23 120.22 122.55 119.29 122.50 0.2M
2023-02-22 121.08 123.70 119.40 120.30 0.2M
2023-02-21 120.79 121.56 119.74 120.05 0.1M
2023-02-17 122.58 123.93 120.74 122.73 0.2M
2023-02-16 120.82 125.43 120.09 122.66 0.1M
2023-02-15 119.81 124.16 118.65 123.82 0.1M
2023-02-14 119.10 122.18 118.55 121.21 0.1M
2023-02-13 118.15 120.73 117.93 120.72 0.1M
2023-02-10 118.91 119.77 117.13 117.73 0.1M
2023-02-09 122.42 123.39 118.81 119.83 0.1M
2023-02-08 120.40 123.17 119.86 120.42 0.1M
2023-02-07 121.98 123.66 119.55 121.72 0.2M
2023-02-06 122.62 124.69 122.16 123.08 0.1M
2023-02-03 121.61 123.93 120.56 123.48 0.2M
2023-02-02 120.49 127.54 120.49 124.53 0.3M
2023-02-01 117.59 120.37 115.02 119.35 0.3M
2023-01-31 114.10 118.66 113.61 118.09 0.2M
2023-01-30 112.38 115.34 112.38 113.39 0.2M
2023-01-27 108.88 117.66 108.88 114.28 0.4M
2023-01-26 109.28 109.55 106.48 109.18 0.2M
2023-01-25 108.50 109.75 105.50 107.48 0.2M
2023-01-24 105.65 110.31 105.46 109.99 0.2M
2023-01-23 104.04 106.79 103.55 106.70 0.2M
2023-01-20 104.60 105.35 102.77 103.70 0.2M
2023-01-19 104.07 105.70 102.57 103.63 0.2M
2023-01-18 109.28 109.54 104.62 105.33 0.2M
2023-01-17 108.34 110.25 107.46 107.93 0.2M
2023-01-13 107.31 111.17 107.03 109.54 0.1M
2023-01-12 108.81 109.82 105.57 109.62 0.2M
2023-01-11 105.31 108.37 105.06 107.44 0.2M
2023-01-10 99.90 104.11 99.90 104.03 0.1M
2023-01-09 98.91 102.26 98.22 99.90 0.2M
2023-01-06 92.52 98.91 91.82 97.97 0.2M
2023-01-05 92.30 92.51 90.81 91.06 0.2M
2023-01-04 93.03 94.76 91.98 93.23 0.2M
2023-01-03 92.90 93.71 90.61 91.73 0.2M