News Corporation【NWS】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

News Corporation (NWS)

32.32

0.02

(0.06%)

마감 25 2월 6:00AM

32.32

0.00

( 0.00% )

시간외 단일가: 6:05PM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-2.66	-7.60434534019	34.98	35.25	32.19	1037278	33.32613647	CS
4	0.55	1.73119294932	31.77	35.25	31.12	1080747	33.2758735	CS
12	0.08	0.248138957816	32.24	35.25	29.7	771436	32.21223293	CS
26	3.05	10.4202254868	29.27	35.25	26.805	751817	30.59909413	CS
52	4.74	17.1863669326	27.58	35.25	23.99	732149	28.92964299	CS
156	10.73	49.698934692	21.59	35.25	15.15	824808	22.46457579	CS
260	18.24	129.545454545	14.08	35.25	7.875	750118	21.00902581	CS

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740440100	32.32	0.02	0.06	32.58	32.655	32.24	864259
1740180900	32.299999	-0.64	-1.94	33.08	33.09	32.189999	785686
1740094500	32.939999	-2.02	-5.78	33.58	33.58	32.189999	1956195
1740008100	34.96	-0.04	-0.11	34.91	35.25	34.59	874340
1739921700	35	0.14	0.40	34.98	35.01	34.6	618698
1739576100	34.86	0.56	1.63	34.52	34.93	34.27	714620
1739489700	34.3	0.27	0.79	34	34.33	33.9	553002
1739403300	34.03	-0.14	-0.41	33.825	34.08	33.57	763585
1739316900	34.17	0.09	0.26	33.8	34.36	33.77	907869
1739230500	34.08	0.16	0.47	34.18	34.56	33.92	1467933
1738971300	33.92	0.96	2.91	33.57	33.94	33.35	2382300
1738884900	32.96	-0.28	-0.84	34.97	34.97	32.25	2398723
1738798500	33.24	0.38	1.16	32.9	33.299999	32.67	1489206
1738712100	32.86	0.91	2.85	32.14	33	32.14	1561064
1738625700	31.95	0.3	0.95	31.29	31.95	31.235	640620
1738366500	31.65	0.05	0.16	31.68	31.8	31.56	524755
1738280100	31.6	-0.09	-0.28	32.1	32.369999	31.45	743928
1738193700	31.69	0.04	0.13	31.58	31.98	31.4	427690
1738107300	31.65	-0.13	-0.41	31.77	31.97	31.545	667287
1738020900	31.78	0.2	0.63	31.33	31.91	31.23	706526
1737761700	31.58	0.46	1.48	31.26	31.79	31.26	595922
1737675300	31.12	0	0.00	31.12	31.12	31.12	0
1737588900	31.12	0.18	0.58	31.05	31.27	30.95	748552
1737502500	30.94	0.55	1.81	30.52	30.99	30.49	482322
1737156900	30.39	-0.01	-0.03	30.74	30.74	30.36	387406
1737070500	30.4	-0.09	-0.30	30.6	30.8	30.34	380175
1736984100	30.49	0.08	0.26	30.75	30.86	30.34	612735
1736897700	30.41	0.16	0.53	30.41	30.63	30.2	503393
1736811300	30.25	0.36	1.20	29.78	30.29	29.7	801770
1736552100	29.89	-0.53	-1.74	30.05	30.48	29.89	567703
1736379300	30.42	-0.04	-0.13	30.44	30.53	30	470777
1736292900	30.46	0.19	0.63	30.45	30.69	30.3	613603
1736206500	30.27	-0.23	-0.75	30.28	30.79	30.18	582278
1735947300	30.5	0.13	0.43	30.36	30.52	30.01	384316
1735860900	30.37	-0.06	-0.20	30.6	30.73	30.29	382916
1735688100	30.43	0.1	0.33	30.41	30.68	30.32	424288
1735601700	30.33	-0.45	-1.46	30.66	30.67	30.03	447764
1735342500	30.78	-0.32	-1.03	30.96	31.07	30.59	466374
1735256100	31.1	-0.2	-0.64	31.11	31.16	30.95	348628
1735077840	31.3	0.28	0.90	31.15	31.31	31.03	429819
1734996900	31.02	0.32	1.04	30.69	31.03	30.69	596572
1734737700	30.7	0.24	0.79	30.38	30.82	30.37	1354279
1734651300	30.46	-0.15	-0.49	30.81	31.12	30.43	670490
1734564900	30.61	-0.5	-1.61	31.22	31.57	30.58	642958
1734478500	31.11	-0.24	-0.77	31.32	31.505	31.04	594467
1734392100	31.35	-0.08	-0.25	31.49	31.755	31.33	560761
1734132900	31.43	-0.42	-1.32	31.71	31.83	31.39	393418
1734046500	31.85	-0.29	-0.90	32.064999	32.325	31.84	548398
1733960100	32.14	-0.05	-0.16	32.43	32.53	31.99	729053
1733873700	32.189999	-0.18	-0.56	31.93	32.479999	31.93	598771
1733787300	32.369999	0.07	0.22	32.28	32.585	32.28	569023
1733528100	32.299999	-0.11	-0.34	32.43	32.43	32.049999	427422
1733441700	32.409999	-0.07	-0.22	32.43	32.74	32.369999	585667
1733355300	32.479999	-0.31	-0.95	32.689999	32.81	32.38	1476538
1733268900	32.79	0.55	1.71	32.24	32.865	32.17	720273
1733182500	32.24	0.15	0.47	31.98	32.28	31.85	832355
1732917840	32.09	0.37	1.17	31.82	32.235	31.79	430543
1732750500	31.72	-0.29	-0.91	32.02	32.134999	31.675	533471
1732664100	32.009999	-0.11	-0.34	32.07	32.170499	31.86	669848
1732577700	32.119999	0.06	0.19	32.27	32.34	32.009999	1180205

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관