Stockscreener 앱 받기
25.44
1.40%
-0.36
시장 영업 전:
25.82
0.38
+1.49%
News Corp 주식 (NWSA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-05 | $26.24 | $25.27 | $0.965 | 5,008,926.0 | -1.40% |
| 2026-05-04 | $26.39 | $25.78 | $0.61 | 4,263,226.0 | -1.68% |
| 2026-05-01 | $26.70 | $26.09 | $0.61 | 4,157,305.0 | -0.30% |
| 2026-04-30 | $26.58 | $25.94 | $0.64 | 4,311,120.0 | +0.30% |
| 2026-04-29 | $26.27 | $25.84 | $0.4249 | 3,440,624.0 | +0.31% |
| 2026-04-28 | $26.64 | $26.14 | $0.51 | 4,298,371.0 | -0.95% |
| 2026-04-27 | $26.61 | $26.12 | $0.485 | 2,867,886.0 | +0.80% |
| 2026-04-24 | $26.54 | $26.08 | $0.455 | 3,303,030.0 | -0.42% |
| 2026-04-23 | $26.67 | $25.94 | $0.73 | 3,150,834.0 | -1.28% |
| 2026-04-22 | $26.88 | $25.87 | $1.00 | 3,004,778.0 | +0.87% |
| 2026-04-21 | $26.52 | $25.81 | $0.705 | 3,739,945.0 | +1.73% |
| 2026-04-20 | $26.11 | $25.84 | $0.275 | 2,400,655.0 | -0.15% |
| 2026-04-17 | $26.21 | $25.59 | $0.625 | 2,635,594.0 | +0.85% |
| 2026-04-16 | $25.87 | $25.36 | $0.51 | 3,077,692.0 | +1.82% |
| 2026-04-15 | $25.56 | $25.13 | $0.43 | 3,199,415.0 | +1.20% |
| 2026-04-14 | $25.40 | $24.91 | $0.485 | 2,829,734.0 | +0.36% |
| 2026-04-13 | $24.96 | $24.40 | $0.56 | 3,760,830.0 | +1.88% |
| 2026-04-10 | $24.73 | $24.42 | $0.305 | 2,597,410.0 | -0.45% |
| 2026-04-09 | $24.89 | $24.48 | $0.41 | 3,109,495.0 | -1.21% |
| 2026-04-08 | $24.96 | $24.60 | $0.365 | 3,687,565.0 | +1.88% |
| 2026-04-07 | $24.65 | $24.35 | $0.30 | 2,340,973.0 | -0.16% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $26.70 | $25.27 | $1.43 | 18,438,383.0 | -3.34% |
| 2026-04 | $26.88 | $24.07 | $2.80 | 70,776,161.0 | +5.58% |
| 2026-03 | $25.51 | $23.51 | $2.00 | 112,385,514.0 | +2.63% |
| 2026-02 | $27.21 | $22.20 | $5.01 | 96,395,438.0 | -10.14% |
| 2026-01 | $27.09 | $25.80 | $1.29 | 59,808,540.0 | +3.48% |
News Corp 주식 (NWSA) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $26.55 | $25.15 | $1.40 | 74,445,167.0 | +2.76% |
| 2025-11 | $27.05 | $24.78 | $2.27 | 83,744,787.0 | -3.09% |
| 2025-10 | $30.56 | $25.70 | $4.86 | 77,542,751.0 | -13.71% |
| 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% |
1.48%
자본화:
|
볼륨(24시간):