Stockscreener 앱 받기
29.16
0.76%
0.22
시간 외 거래:
29.16
News Corp 주식 (NWSA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-14 | $29.25 | $28.87 | $0.38 | 2,160,001.0 | +0.76% |
| 2026-08-13 | $29.09 | $28.65 | $0.435 | 3,222,832.0 | +0.94% |
| 2026-08-12 | $28.80 | $28.22 | $0.58 | 3,166,111.0 | +0.14% |
| 2026-08-11 | $28.72 | $28.25 | $0.4648 | 3,559,180.0 | +0.49% |
| 2026-08-10 | $28.62 | $28.20 | $0.42 | 3,434,461.0 | -0.11% |
| 2026-08-07 | $29.54 | $28.39 | $1.15 | 4,524,285.0 | -3.88% |
| 2026-08-06 | $30.88 | $29.14 | $1.74 | 7,358,935.0 | +2.10% |
| 2026-08-05 | $29.16 | $28.09 | $1.07 | 7,315,243.0 | +1.64% |
| 2026-08-04 | $28.68 | $27.52 | $1.16 | 5,046,205.0 | +2.33% |
| 2026-08-03 | $28.38 | $27.70 | $0.685 | 3,358,764.0 | +1.38% |
| 2026-07-31 | $27.93 | $27.41 | $0.52 | 4,083,600.0 | -1.89% |
| 2026-07-30 | $28.38 | $27.61 | $0.765 | 3,196,869.0 | -2.53% |
| 2026-07-29 | $29.06 | $28.12 | $0.94 | 3,965,842.0 | +2.27% |
| 2026-07-28 | $28.27 | $27.22 | $1.05 | 2,693,824.0 | +3.26% |
| 2026-07-27 | $27.61 | $26.74 | $0.868 | 3,119,615.0 | +1.98% |
| 2026-07-24 | $26.89 | $26.35 | $0.535 | 3,136,640.0 | +1.63% |
| 2026-07-23 | $27.25 | $26.29 | $0.955 | 4,672,249.0 | -3.69% |
| 2026-07-22 | $27.79 | $27.25 | $0.54 | 3,107,309.0 | -0.67% |
| 2026-07-21 | $28.14 | $27.50 | $0.64 | 3,230,119.0 | -2.70% |
| 2026-07-20 | $28.66 | $28.27 | $0.395 | 2,778,649.0 | -0.49% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $30.88 | $27.52 | $3.36 | 45,306,018.0 | +5.81% |
| 2026-07 | $29.06 | $24.79 | $4.27 | 78,445,720.0 | +10.99% |
| 2026-06 | $27.62 | $24.34 | $3.28 | 140,733,052.0 | -4.87% |
| 2026-05 | $27.73 | $25.27 | $2.46 | 95,466,857.0 | -0.84% |
| 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% |
0.73%
자본화:
|
볼륨(24시간):