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 | ₩42,446 | ₩43,465 | ₩41,869 | ₩42,929 | +1.14% | 505.9만 |
| 2026.09.28–2026.10.02 | ₩42,513 | ₩43,277 | ₩41,681 | ₩42,446 | -0.16% | 484.6만 |
| 2026.09.21–2026.09.25 | ₩43,988 | ₩44,484 | ₩41,789 | ₩42,580 | -3.20% | 467.6만 |
| 2026.09.14–2026.09.18 | ₩44,525 | ₩45,678 | ₩43,572 | ₩43,827 | -1.57% | 939.4만 |
| 2026.09.08–2026.09.11 | ₩44,927 | ₩45,302 | ₩43,572 | ₩43,867 | -2.36% | 392.6만 |
| 2026.08.31–2026.09.04 | ₩46,737 | ₩46,845 | ₩45,369 | ₩45,463 | -2.73% | 624.4만 |
| 2026.08.24–2026.08.28 | ₩46,362 | ₩47,958 | ₩45,852 | ₩46,737 | +0.81% | 611.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,429 |
| ₩43,653 |
| ₩46,335 |
| +4.92% |
| 410.7만 |
| 2026.08.10–2026.08.14 | ₩43,264 | ₩44,739 | ₩43,022 | ₩44,484 | +2.82% | 596만 |
|---|
| 2026.08.03–2026.08.07 | ₩42,526 | ₩47,354 | ₩42,298 | ₩43,519 | +2.33% | 712만 |
|---|
| 2026.07.27–2026.07.31 | ₩40,930 | ₩44,310 | ₩40,930 | ₩41,936 | +2.46% | 513만 |
|---|
| 2026.07.20–2026.07.24 | ₩43,492 | ₩43,559 | ₩39,697 | ₩40,488 | -6.91% | 444.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩41,668 | ₩44,136 | ₩41,373 | ₩43,478 | +4.35% | 580만 |
|---|
| 2026.07.06–2026.07.10 | ₩40,769 | ₩42,379 | ₩39,750 | ₩41,480 | +1.74% | 690.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩39,133 | ₩40,501 | ₩37,256 | ₩40,461 | +3.39% | 995.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩38,262 | ₩38,932 | ₩37,350 | ₩38,530 | +0.70% | 1016.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩39,160 | ₩40,649 | ₩38,141 | ₩38,557 | -1.54% | 1498.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩41,668 | ₩42,231 | ₩39,187 | ₩39,241 | -5.83% | 705.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩39,951 | ₩41,950 | ₩39,522 | ₩41,829 | +4.70% | 631.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩39,844 | ₩41,507 | ₩39,643 | ₩39,992 | +0.37% | 579.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩40,220 | ₩41,105 | ₩39,348 | ₩39,804 | -1.03% | 580만 |
|---|
| 2026.05.11–2026.05.15 | ₩41,628 | ₩42,808 | ₩39,737 | ₩39,884 | -4.19% | 787.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩40,555 | ₩41,990 | ₩39,133 | ₩41,990 | +3.54% | 831.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩40,515 | ₩41,360 | ₩39,911 | ₩40,783 | +0.66% | 516.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩40,112 | ₩41,520 | ₩39,938 | ₩40,555 | +1.10% | 453.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩37,846 | ₩40,461 | ₩37,806 | ₩40,179 | +6.17% | 414.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩37,470 | ₩38,557 | ₩37,470 | ₩37,899 | +1.15% | 446만 |
|---|
| 2026.03.30–2026.04.02 | ₩37,511 | ₩39,334 | ₩37,055 | ₩37,698 | +0.50% | 1608.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩37,967 | ₩37,967 | ₩36,035 | ₩37,269 | -1.84% | 958.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩36,411 | ₩37,537 | ₩35,646 | ₩36,733 | +0.88% | 882.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩36,344 | ₩37,269 | ₩35,673 | ₩35,888 | -1.25% | 534.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩34,989 | ₩37,202 | ₩34,734 | ₩37,148 | +6.17% | 718.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩35,056 | ₩36,384 | ₩34,332 | ₩35,915 | +2.45% | 709.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩35,137 | ₩35,861 | ₩34,802 | ₩35,606 | +1.34% | 558.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩34,627 | ₩36,760 | ₩34,185 | ₩34,869 | +0.70% | 728만 |
|---|
| 2026.02.02–2026.02.06 | ₩42,111 | ₩42,111 | ₩34,292 | ₩34,399 | -18.31% | 1382.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩41,561 | ₩41,856 | ₩40,609 | ₩41,708 | +0.35% | 574.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩40,367 | ₩41,802 | ₩40,206 | ₩41,708 | +3.32% | 450.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩40,434 | ₩41,547 | ₩40,421 | ₩40,622 | +0.46% | 545.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩39,831 | ₩40,957 | ₩39,656 | ₩40,501 | +1.68% | 384.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩40,381 | ₩40,555 | ₩39,281 | ₩39,925 | -1.13% | 224.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩40,018 | ₩40,595 | ₩39,978 | ₩40,059 | +0.10% | 182.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩40,273 | ₩40,461 | ₩39,080 | ₩39,951 | -0.80% | 999.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩39,951 | ₩40,287 | ₩38,972 | ₩39,777 | -0.44% | 393.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩39,402 | ₩39,911 | ₩38,476 | ₩39,683 | +0.71% | 364.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩38,892 | ₩39,630 | ₩38,235 | ₩39,469 | +1.48% | 296.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩39,442 | ₩39,469 | ₩37,444 | ₩38,892 | -1.39% | 365.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩40,622 | ₩40,890 | ₩39,254 | ₩39,643 | -2.41% | 396.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩40,890 | ₩40,971 | ₩38,127 | ₩40,622 | -0.66% | 538.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩41,373 | ₩42,191 | ₩40,139 | ₩40,863 | -1.23% | 657.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩40,032 | ₩40,756 | ₩39,750 | ₩40,434 | +1.01% | 258.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩39,442 | ₩40,676 | ₩39,227 | ₩39,603 | +0.41% | 362.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩39,992 | ₩41,158 | ₩39,241 | ₩39,267 | -1.81% | 91.7만 |
|---|