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 | ₩42,439 | ₩43,459 | ₩41,863 | ₩42,922 | +1.14% | 505.9만 |
| 2026.09.28–2026.10.02 | ₩42,507 | ₩43,271 | ₩41,675 | ₩42,439 | -0.16% | 484.6만 |
| 2026.09.21–2026.09.25 | ₩43,982 | ₩44,478 | ₩41,782 | ₩42,574 | -3.20% | 467.6만 |
| 2026.09.14–2026.09.18 | ₩44,518 | ₩45,671 | ₩43,566 | ₩43,821 | -1.57% | 939.4만 |
| 2026.09.08–2026.09.11 | ₩44,920 | ₩45,296 | ₩43,566 | ₩43,861 | -2.36% | 392.6만 |
| 2026.08.31–2026.09.04 | ₩46,730 | ₩46,838 | ₩45,363 | ₩45,457 | -2.73% | 624.4만 |
| 2026.08.24–2026.08.28 | ₩46,355 | ₩47,951 | ₩45,845 | ₩46,730 | +0.81% | 611.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,156 |
| ₩46,422 |
| ₩43,646 |
| ₩46,328 |
| +4.92% |
| 410.7만 |
| 2026.08.10–2026.08.14 | ₩43,257 | ₩44,732 | ₩43,016 | ₩44,478 | +2.82% | 596만 |
|---|
| 2026.08.03–2026.08.07 | ₩42,520 | ₩47,347 | ₩42,292 | ₩43,512 | +2.33% | 712만 |
|---|
| 2026.07.27–2026.07.31 | ₩40,924 | ₩44,303 | ₩40,924 | ₩41,930 | +2.46% | 513만 |
|---|
| 2026.07.20–2026.07.24 | ₩43,485 | ₩43,552 | ₩39,691 | ₩40,482 | -6.91% | 444.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩41,662 | ₩44,129 | ₩41,367 | ₩43,472 | +4.35% | 580만 |
|---|
| 2026.07.06–2026.07.10 | ₩40,763 | ₩42,372 | ₩39,744 | ₩41,474 | +1.74% | 690.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩39,127 | ₩40,495 | ₩37,250 | ₩40,455 | +3.39% | 995.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩38,256 | ₩38,926 | ₩37,344 | ₩38,524 | +0.70% | 1016.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩39,154 | ₩40,643 | ₩38,135 | ₩38,551 | -1.54% | 1498.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩41,662 | ₩42,225 | ₩39,181 | ₩39,235 | -5.83% | 705.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩39,945 | ₩41,943 | ₩39,516 | ₩41,823 | +4.70% | 631.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩39,838 | ₩41,501 | ₩39,637 | ₩39,986 | +0.37% | 579.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩40,214 | ₩41,099 | ₩39,342 | ₩39,798 | -1.03% | 580만 |
|---|
| 2026.05.11–2026.05.15 | ₩41,622 | ₩42,802 | ₩39,731 | ₩39,878 | -4.19% | 787.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩40,549 | ₩41,984 | ₩39,127 | ₩41,984 | +3.54% | 831.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩40,509 | ₩41,353 | ₩39,905 | ₩40,777 | +0.66% | 516.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩40,106 | ₩41,514 | ₩39,932 | ₩40,549 | +1.10% | 453.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩37,840 | ₩40,455 | ₩37,800 | ₩40,173 | +6.17% | 414.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩37,465 | ₩38,551 | ₩37,465 | ₩37,894 | +1.15% | 446만 |
|---|
| 2026.03.30–2026.04.02 | ₩37,505 | ₩39,329 | ₩37,049 | ₩37,693 | +0.50% | 1608.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩37,961 | ₩37,961 | ₩36,030 | ₩37,264 | -1.84% | 958.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩36,405 | ₩37,532 | ₩35,641 | ₩36,727 | +0.88% | 882.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩36,338 | ₩37,264 | ₩35,668 | ₩35,882 | -1.25% | 534.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩34,984 | ₩37,197 | ₩34,729 | ₩37,143 | +6.17% | 718.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩35,051 | ₩36,379 | ₩34,327 | ₩35,909 | +2.45% | 709.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩35,132 | ₩35,856 | ₩34,796 | ₩35,601 | +1.34% | 558.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩34,622 | ₩36,754 | ₩34,180 | ₩34,863 | +0.70% | 728만 |
|---|
| 2026.02.02–2026.02.06 | ₩42,104 | ₩42,104 | ₩34,287 | ₩34,394 | -18.31% | 1382.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩41,554 | ₩41,849 | ₩40,602 | ₩41,702 | +0.35% | 574.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩40,361 | ₩41,796 | ₩40,200 | ₩41,702 | +3.32% | 450.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩40,428 | ₩41,541 | ₩40,415 | ₩40,616 | +0.46% | 545.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩39,825 | ₩40,951 | ₩39,650 | ₩40,495 | +1.68% | 384.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩40,374 | ₩40,549 | ₩39,275 | ₩39,919 | -1.13% | 224.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩40,012 | ₩40,589 | ₩39,972 | ₩40,053 | +0.10% | 182.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩40,267 | ₩40,455 | ₩39,074 | ₩39,945 | -0.80% | 999.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩39,945 | ₩40,281 | ₩38,967 | ₩39,771 | -0.44% | 393.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩39,396 | ₩39,905 | ₩38,470 | ₩39,677 | +0.71% | 364.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩38,886 | ₩39,624 | ₩38,229 | ₩39,463 | +1.48% | 296.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩39,436 | ₩39,463 | ₩37,438 | ₩38,886 | -1.39% | 365.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩40,616 | ₩40,884 | ₩39,248 | ₩39,637 | -2.41% | 396.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩40,884 | ₩40,964 | ₩38,122 | ₩40,616 | -0.66% | 538.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩41,367 | ₩42,185 | ₩40,133 | ₩40,857 | -1.23% | 657.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩40,026 | ₩40,750 | ₩39,744 | ₩40,428 | +1.01% | 258.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩39,436 | ₩40,669 | ₩39,221 | ₩39,597 | +0.41% | 362.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩39,986 | ₩41,152 | ₩39,235 | ₩39,262 | -1.81% | 91.7만 |
|---|