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 | ₩42,412 | ₩43,430 | ₩41,835 | ₩42,894 | +1.14% | 505.9만 |
| 2026.09.28–2026.10.02 | ₩42,479 | ₩43,242 | ₩41,648 | ₩42,412 | -0.16% | 484.6만 |
| 2026.09.21–2026.09.25 | ₩43,953 | ₩44,448 | ₩41,755 | ₩42,546 | -3.20% | 467.6만 |
| 2026.09.14–2026.09.18 | ₩44,489 | ₩45,641 | ₩43,537 | ₩43,792 | -1.57% | 939.4만 |
| 2026.09.08–2026.09.11 | ₩44,891 | ₩45,266 | ₩43,537 | ₩43,832 | -2.36% | 392.6만 |
| 2026.08.31–2026.09.04 | ₩46,700 | ₩46,807 | ₩45,333 | ₩45,427 | -2.73% | 624.4만 |
| 2026.08.24–2026.08.28 | ₩46,324 | ₩47,919 | ₩45,815 | ₩46,700 | +0.81% | 611.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,391 |
| ₩43,618 |
| ₩46,298 |
| +4.92% |
| 410.7만 |
| 2026.08.10–2026.08.14 | ₩43,229 | ₩44,703 | ₩42,988 | ₩44,448 | +2.82% | 596만 |
|---|
| 2026.08.03–2026.08.07 | ₩42,492 | ₩47,316 | ₩42,264 | ₩43,484 | +2.33% | 712만 |
|---|
| 2026.07.27–2026.07.31 | ₩40,897 | ₩44,274 | ₩40,897 | ₩41,902 | +2.46% | 513만 |
|---|
| 2026.07.20–2026.07.24 | ₩43,457 | ₩43,524 | ₩39,665 | ₩40,455 | -6.91% | 444.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩41,634 | ₩44,100 | ₩41,340 | ₩43,443 | +4.35% | 580만 |
|---|
| 2026.07.06–2026.07.10 | ₩40,737 | ₩42,345 | ₩39,718 | ₩41,447 | +1.74% | 690.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩39,102 | ₩40,469 | ₩37,226 | ₩40,428 | +3.39% | 995.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩38,231 | ₩38,901 | ₩37,320 | ₩38,499 | +0.70% | 1016.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩39,129 | ₩40,616 | ₩38,110 | ₩38,526 | -1.54% | 1498.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩41,634 | ₩42,197 | ₩39,155 | ₩39,209 | -5.83% | 705.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩39,919 | ₩41,916 | ₩39,490 | ₩41,795 | +4.70% | 631.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩39,812 | ₩41,474 | ₩39,611 | ₩39,959 | +0.37% | 579.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩40,187 | ₩41,072 | ₩39,316 | ₩39,772 | -1.03% | 580만 |
|---|
| 2026.05.11–2026.05.15 | ₩41,594 | ₩42,773 | ₩39,705 | ₩39,852 | -4.19% | 787.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩40,522 | ₩41,956 | ₩39,102 | ₩41,956 | +3.54% | 831.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩40,482 | ₩41,326 | ₩39,879 | ₩40,750 | +0.66% | 516.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩40,080 | ₩41,487 | ₩39,906 | ₩40,522 | +1.10% | 453.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩37,815 | ₩40,428 | ₩37,775 | ₩40,147 | +6.17% | 414.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩37,440 | ₩38,526 | ₩37,440 | ₩37,869 | +1.15% | 446만 |
|---|
| 2026.03.30–2026.04.02 | ₩37,480 | ₩39,303 | ₩37,025 | ₩37,668 | +0.50% | 1608.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩37,936 | ₩37,936 | ₩36,006 | ₩37,239 | -1.84% | 958.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩36,382 | ₩37,507 | ₩35,618 | ₩36,703 | +0.88% | 882.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩36,315 | ₩37,239 | ₩35,645 | ₩35,859 | -1.25% | 534.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩34,961 | ₩37,172 | ₩34,707 | ₩37,119 | +6.17% | 718.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩35,028 | ₩36,355 | ₩34,305 | ₩35,886 | +2.45% | 709.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩35,109 | ₩35,832 | ₩34,774 | ₩35,578 | +1.34% | 558.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩34,599 | ₩36,730 | ₩34,157 | ₩34,841 | +0.70% | 728만 |
|---|
| 2026.02.02–2026.02.06 | ₩42,077 | ₩42,077 | ₩34,264 | ₩34,372 | -18.31% | 1382.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩41,527 | ₩41,822 | ₩40,576 | ₩41,675 | +0.35% | 574.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩40,335 | ₩41,768 | ₩40,174 | ₩41,675 | +3.32% | 450.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩40,402 | ₩41,514 | ₩40,388 | ₩40,589 | +0.46% | 545.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩39,799 | ₩40,924 | ₩39,624 | ₩40,469 | +1.68% | 384.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩40,348 | ₩40,522 | ₩39,249 | ₩39,892 | -1.13% | 224.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩39,986 | ₩40,562 | ₩39,946 | ₩40,026 | +0.10% | 182.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩40,241 | ₩40,428 | ₩39,048 | ₩39,919 | -0.80% | 999.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩39,919 | ₩40,254 | ₩38,941 | ₩39,745 | -0.44% | 393.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩39,370 | ₩39,879 | ₩38,445 | ₩39,651 | +0.71% | 364.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩38,861 | ₩39,598 | ₩38,204 | ₩39,437 | +1.48% | 296.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩39,410 | ₩39,437 | ₩37,413 | ₩38,861 | -1.39% | 365.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩40,589 | ₩40,857 | ₩39,222 | ₩39,611 | -2.41% | 396.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩40,857 | ₩40,938 | ₩38,097 | ₩40,589 | -0.66% | 538.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩41,340 | ₩42,157 | ₩40,107 | ₩40,830 | -1.23% | 657.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩40,000 | ₩40,723 | ₩39,718 | ₩40,402 | +1.01% | 258.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩39,410 | ₩40,643 | ₩39,196 | ₩39,571 | +0.41% | 362.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩39,959 | ₩41,125 | ₩39,209 | ₩39,236 | -1.81% | 91.7만 |
|---|