Stockscreener 앱 받기
25.78
2.57%
-0.68
News Corp 주식 (NWSA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-10 | $26.73 | $25.75 | $0.9791 | 3,195,648.0 | -2.57% |
| 2025-10-09 | $26.99 | $26.43 | $0.56 | 3,267,724.0 | -2.07% |
| 2025-10-08 | $27.39 | $26.82 | $0.575 | 3,488,050.0 | -1.31% |
| 2025-10-07 | $28.12 | $27.34 | $0.775 | 3,651,368.0 | -2.42% |
| 2025-10-06 | $28.55 | $27.80 | $0.75 | 3,879,851.0 | -1.13% |
| 2025-10-03 | $28.86 | $28.24 | $0.615 | 4,145,675.0 | -0.60% |
| 2025-10-02 | $29.12 | $28.54 | $0.58 | 3,911,049.0 | -1.38% |
| 2025-10-01 | $30.56 | $28.94 | $1.62 | 6,795,720.0 | -5.73% |
| 2025-09-30 | $31.61 | $30.64 | $0.965 | 15,255,444.0 | -1.03% |
| 2025-09-29 | $31.11 | $30.28 | $0.83 | 4,011,659.0 | +1.90% |
| 2025-09-26 | $30.55 | $30.14 | $0.405 | 2,598,731.0 | +0.91% |
| 2025-09-25 | $30.44 | $30.07 | $0.37 | 2,754,947.0 | -0.18% |
| 2025-09-24 | $30.75 | $30.22 | $0.5275 | 3,739,520.0 | -1.14% |
| 2025-09-23 | $30.95 | $30.50 | $0.44 | 2,708,079.0 | -0.75% |
| 2025-09-22 | $30.88 | $30.51 | $0.37 | 3,330,345.0 | +0.62% |
| 2025-09-19 | $30.86 | $30.39 | $0.475 | 6,979,884.0 | +0.56% |
| 2025-09-18 | $30.73 | $30.09 | $0.64 | 2,591,217.0 | +0.73% |
| 2025-09-17 | $30.50 | $29.77 | $0.74 | 5,310,203.0 | +1.68% |
| 2025-09-16 | $29.89 | $29.46 | $0.435 | 5,085,192.0 | -0.54% |
| 2025-09-15 | $29.92 | $29.28 | $0.64 | 4,225,997.0 | +2.26% |
| 2025-09-12 | $29.61 | $29.18 | $0.43 | 4,751,555.0 | -0.98% |
| 2025-09-11 | $29.56 | $28.66 | $0.90 | 5,649,086.0 | +2.61% |
News Corp 주식 (NWSA) 연도별 가격 이력
이 심층 분석에서는 News Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 NWSA 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 News Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
News Corp 주식 (NWSA) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $30.56 | $25.75 | $4.81 | 35,530,733.0 | -16.05% |
| 2025-09 | $31.61 | $28.00 | $3.61 | 104,634,715.0 | +4.42% |
| 2025-08 | $30.64 | $28.21 | $2.43 | 69,883,502.0 | +0.31% |
| 2025-07 | $30.75 | $29.13 | $1.62 | 53,395,414.0 | -1.35% |
| 2025-06 | $29.82 | $27.25 | $2.57 | 74,413,427.0 | +5.24% |
| 2025-05 | $28.93 | $26.11 | $2.82 | 70,159,297.0 | +4.13% |
| 2025-04 | $27.43 | $23.38 | $4.05 | 74,553,619.0 | -0.37% |
| 2025-03 | $29.07 | $26.25 | $2.82 | 76,230,991.0 | -4.89% |
| 2025-02 | $30.69 | $27.70 | $2.99 | 61,934,809.0 | +1.78% |
| 2025-01 | $28.66 | $26.78 | $1.88 | 45,197,269.0 | +2.11% |
News Corp 주식 (NWSA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $29.95 | $27.12 | $2.83 | 37,808,744.0 | -6.37% |
| 2024-11 | $30.04 | $27.05 | $2.98 | 55,776,256.0 | +7.71% |
| 2024-10 | $27.74 | $25.55 | $2.19 | 44,521,147.0 | +2.33% |
| 2024-09 | $28.19 | $25.71 | $2.48 | 50,129,033.0 | -6.00% |
| 2024-08 | $28.48 | $25.14 | $3.34 | 57,961,415.0 | +2.72% |
| 2024-07 | $28.62 | $27.05 | $1.57 | 53,196,287.0 | +0.04% |
| 2024-06 | $27.99 | $26.60 | $1.39 | 46,904,017.0 | +1.40% |
| 2024-05 | $27.21 | $22.65 | $4.56 | 67,546,926.0 | +14.24% |
| 2024-04 | $26.21 | $23.63 | $2.58 | 47,411,636.0 | -9.09% |
| 2024-03 | $27.20 | $25.32 | $1.88 | 56,922,625.0 | -2.60% |
| 2024-02 | $28.00 | $23.72 | $4.28 | 68,708,804.0 | +9.09% |
| 2024-01 | $25.11 | $23.29 | $1.82 | 50,039,538.0 | +0.37% |
News Corp 주식 (NWSA) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $24.81 | $21.52 | $3.29 | 45,422,524.0 | +11.39% |
| 2023-11 | $22.55 | $20.35 | $2.20 | 65,921,966.0 | +6.58% |
| 2023-10 | $22.32 | $19.25 | $3.07 | 78,085,714.0 | +3.09% |
| 2023-09 | $21.54 | $19.45 | $2.09 | 50,742,497.0 | -6.65% |
| 2023-08 | $21.64 | $19.39 | $2.26 | 60,646,776.0 | +8.43% |
| 2023-07 | $20.70 | $18.98 | $1.72 | 40,741,579.0 | +1.64% |
| 2023-06 | $19.73 | $18.24 | $1.49 | 45,981,969.0 | +6.50% |
| 2023-05 | $18.84 | $16.35 | $2.49 | 55,648,487.0 | +3.98% |
| 2023-04 | $17.83 | $16.59 | $1.24 | 42,105,801.0 | +1.97% |
| 2023-03 | $17.43 | $15.57 | $1.85 | 73,102,676.0 | +0.70% |
| 2023-02 | $21.69 | $17.00 | $4.70 | 58,162,730.0 | -15.35% |
| 2023-01 | $21.28 | $18.08 | $3.20 | 47,948,354.0 | +11.32% |
5.27%
0.31%
자본화:
|
볼륨(24시간):