시장 데이터를 불러오는 중
전체 종목
News Corporation - Class B Common Stock 과거 주가
News Corporation - Class B Common Stock · NWS · NASDAQ
주요 사업 분야는 신문·잡지 출판입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
News Corporation - Class B Common Stock · NWS · NASDAQ
주요 사업 분야는 신문·잡지 출판입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩42,445 | ₩43,464 | ₩41,868 | ₩42,928 | +1.14% | 505.9만 |
| 2026.09.28–2026.10.02 | ₩42,512 | ₩43,276 | ₩41,680 | ₩42,445 | -0.16% | 484.6만 |
| 2026.09.21–2026.09.25 | ₩43,987 | ₩44,483 | ₩41,788 | ₩42,579 | -3.20% | 467.6만 |
| 2026.09.14–2026.09.18 | ₩44,524 | ₩45,677 | ₩43,571 | ₩43,826 | -1.57% | 939.4만 |
| 2026.09.08–2026.09.11 | ₩44,926 | ₩45,301 | ₩43,571 | ₩43,866 | -2.36% | 392.6만 |
| 2026.08.31–2026.09.04 | ₩46,736 | ₩46,844 | ₩45,368 | ₩45,462 | -2.73% | 624.4만 |
| 2026.08.24–2026.08.28 | ₩46,361 | ₩47,957 | ₩45,851 | ₩46,736 | +0.81% | 611.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,428 |
| ₩43,652 |
| ₩46,334 |
| +4.92% |
| 410.7만 |
| 2026.08.10–2026.08.14 | ₩43,263 | ₩44,738 | ₩43,022 | ₩44,483 | +2.82% | 596만 |
|---|
| 2026.08.03–2026.08.07 | ₩42,525 | ₩47,353 | ₩42,297 | ₩43,518 | +2.33% | 712만 |
|---|
| 2026.07.27–2026.07.31 | ₩40,929 | ₩44,309 | ₩40,929 | ₩41,935 | +2.46% | 513만 |
|---|
| 2026.07.20–2026.07.24 | ₩43,491 | ₩43,558 | ₩39,696 | ₩40,487 | -6.91% | 444.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩41,667 | ₩44,135 | ₩41,372 | ₩43,477 | +4.35% | 580만 |
|---|
| 2026.07.06–2026.07.10 | ₩40,769 | ₩42,378 | ₩39,749 | ₩41,479 | +1.74% | 690.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩39,132 | ₩40,500 | ₩37,255 | ₩40,460 | +3.39% | 995.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩38,261 | ₩38,931 | ₩37,349 | ₩38,529 | +0.70% | 1016.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩39,159 | ₩40,648 | ₩38,140 | ₩38,556 | -1.54% | 1498.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩41,667 | ₩42,230 | ₩39,186 | ₩39,240 | -5.83% | 705.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩39,950 | ₩41,949 | ₩39,521 | ₩41,828 | +4.70% | 631.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩39,843 | ₩41,506 | ₩39,642 | ₩39,991 | +0.37% | 579.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩40,219 | ₩41,104 | ₩39,347 | ₩39,803 | -1.03% | 580만 |
|---|
| 2026.05.11–2026.05.15 | ₩41,627 | ₩42,807 | ₩39,736 | ₩39,883 | -4.19% | 787.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩40,554 | ₩41,989 | ₩39,132 | ₩41,989 | +3.54% | 831.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩40,514 | ₩41,359 | ₩39,910 | ₩40,782 | +0.66% | 516.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩40,111 | ₩41,520 | ₩39,937 | ₩40,554 | +1.10% | 453.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩37,845 | ₩40,460 | ₩37,805 | ₩40,178 | +6.17% | 414.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩37,469 | ₩38,556 | ₩37,469 | ₩37,899 | +1.15% | 446만 |
|---|
| 2026.03.30–2026.04.02 | ₩37,510 | ₩39,334 | ₩37,054 | ₩37,697 | +0.50% | 1608.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩37,966 | ₩37,966 | ₩36,035 | ₩37,268 | -1.84% | 958.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩36,410 | ₩37,537 | ₩35,646 | ₩36,732 | +0.88% | 882.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩36,343 | ₩37,268 | ₩35,672 | ₩35,887 | -1.25% | 534.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩34,989 | ₩37,201 | ₩34,734 | ₩37,148 | +6.17% | 718.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩35,056 | ₩36,383 | ₩34,331 | ₩35,914 | +2.45% | 709.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩35,136 | ₩35,860 | ₩34,801 | ₩35,605 | +1.34% | 558.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩34,626 | ₩36,759 | ₩34,184 | ₩34,868 | +0.70% | 728만 |
|---|
| 2026.02.02–2026.02.06 | ₩42,110 | ₩42,110 | ₩34,291 | ₩34,398 | -18.31% | 1382.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩41,560 | ₩41,855 | ₩40,608 | ₩41,707 | +0.35% | 574.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩40,366 | ₩41,801 | ₩40,205 | ₩41,707 | +3.32% | 450.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩40,433 | ₩41,546 | ₩40,420 | ₩40,621 | +0.46% | 545.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩39,830 | ₩40,956 | ₩39,655 | ₩40,500 | +1.68% | 384.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩40,380 | ₩40,554 | ₩39,280 | ₩39,924 | -1.13% | 224.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩40,018 | ₩40,594 | ₩39,977 | ₩40,058 | +0.10% | 182.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩40,272 | ₩40,460 | ₩39,079 | ₩39,950 | -0.80% | 999.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩39,950 | ₩40,286 | ₩38,971 | ₩39,776 | -0.44% | 393.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩39,401 | ₩39,910 | ₩38,475 | ₩39,682 | +0.71% | 364.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩38,891 | ₩39,629 | ₩38,234 | ₩39,468 | +1.48% | 296.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩39,441 | ₩39,468 | ₩37,443 | ₩38,891 | -1.39% | 365.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩40,621 | ₩40,889 | ₩39,253 | ₩39,642 | -2.41% | 396.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩40,889 | ₩40,970 | ₩38,127 | ₩40,621 | -0.66% | 538.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩41,372 | ₩42,190 | ₩40,138 | ₩40,862 | -1.23% | 657.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩40,031 | ₩40,755 | ₩39,749 | ₩40,433 | +1.01% | 258.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩39,441 | ₩40,675 | ₩39,226 | ₩39,602 | +0.41% | 362.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩39,991 | ₩41,157 | ₩39,240 | ₩39,267 | -1.81% | 91.7만 |
|---|