Stockscreener 앱 받기
30.03
0.63%
-0.19
News Corp 주식 (NWSA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-16 | $30.66 | $29.82 | $0.835 | 3,071,405.0 | -0.63% |
| 2026-10-15 | $30.23 | $29.80 | $0.425 | 3,010,783.0 | +2.23% |
| 2026-10-14 | $29.64 | $29.07 | $0.565 | 2,900,576.0 | -0.24% |
| 2026-10-13 | $29.69 | $29.36 | $0.325 | 2,643,418.0 | +0.85% |
| 2026-10-12 | $29.86 | $29.10 | $0.76 | 1,908,768.0 | +0.89% |
| 2026-10-09 | $29.36 | $28.86 | $0.495 | 3,342,069.0 | +0.52% |
| 2026-10-08 | $29.16 | $28.48 | $0.68 | 4,324,031.0 | +1.26% |
| 2026-10-07 | $28.85 | $28.28 | $0.57 | 3,890,323.0 | +0.21% |
| 2026-10-06 | $28.98 | $28.29 | $0.70 | 3,525,978.0 | -1.38% |
| 2026-10-05 | $28.98 | $28.41 | $0.565 | 3,584,174.0 | +0.91% |
| 2026-10-02 | $29.00 | $28.20 | $0.80 | 3,252,992.0 | +0.17% |
| 2026-10-01 | $28.72 | $28.19 | $0.53 | 3,385,574.0 | -0.03% |
| 2026-09-30 | $28.96 | $28.40 | $0.56 | 3,689,792.0 | +0.46% |
| 2026-09-29 | $29.05 | $28.18 | $0.87 | 5,906,113.0 | -1.99% |
| 2026-09-28 | $29.12 | $27.98 | $1.14 | 5,097,011.0 | +2.14% |
| 2026-09-25 | $28.60 | $28.23 | $0.365 | 2,835,227.0 | +0.18% |
| 2026-09-24 | $28.75 | $28.19 | $0.56 | 4,268,798.0 | +1.14% |
| 2026-09-23 | $29.11 | $28.05 | $1.05 | 8,755,679.0 | -3.86% |
| 2026-09-22 | $30.18 | $29.10 | $1.08 | 4,267,392.0 | -1.52% |
| 2026-09-21 | $29.96 | $29.60 | $0.36 | 3,175,482.0 | -0.27% |
| 2026-09-18 | $30.21 | $29.53 | $0.685 | 15,318,257.0 | -1.33% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $30.66 | $28.19 | $2.47 | 38,840,091.0 | +4.82% |
| 2026-09 | $31.32 | $27.98 | $3.34 | 94,447,227.0 | -6.71% |
| 2026-08 | $31.66 | $27.52 | $4.14 | 83,574,404.0 | +11.43% |
| 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% |
2.31%
0.54%
자본화:
|
볼륨(24시간):