News Corporation【NWSA】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

News Corporation (NWSA)

27.96

-0.30

(-1.06%)

마감 10 3월 5:00AM

27.96

-0.01

(-0.04%)

시간외 거래: 9:24AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.31	-1.09656880085	28.27	29.07	27.565	3963808	28.354299	CS
4	-0.77	-2.68012530456	28.73	30.69	27.565	3231667	28.82735198	CS
12	-0.92	-3.18559556787	28.88	30.69	26.78	2759734	28.30592879	CS
26	1.33	4.99436725498	26.63	30.69	25.55	2598116	27.99065259	CS
52	1.89	7.249712313	26.07	30.69	22.65	2617394	27.1658019	CS
156	6.81	32.1985815603	21.15	30.69	14.87	2707154	21.84735073	CS
260	17.7	172.514619883	10.26	30.69	7.9	2788446	20.94396578	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741390500	27.96	-0.3	-1.06	27.98	28.26	27.5	2337929
1741304100	28.26	0.12	0.43	27.99	28.32	27.87	3582146
1741217700	28.14	0.08	0.29	27.98	28.3	27.835	2950133
1741131300	28.06	-0.41	-1.44	28.37	28.385	27.69	3288379
1741044900	28.47	-0.15	-0.52	28.67	29.05	28.295	4503329
1740785700	28.62	0.56	2.00	28.24	28.68	28	5372388
1740699300	28.06	-0.02	-0.07	28.17	28.42	27.98	2618085
1740612900	28.08	-0.28	-0.99	28.25	28.42	27.98	2769394
1740526500	28.36	-0.1	-0.35	28.65	28.77	28.185	2397877
1740440100	28.46	-0.07	-0.25	28.6	28.665	28.37	3127946
1740180900	28.53	-0.32	-1.11	28.94	28.97	28.39	3541143
1740094500	28.85	-1.64	-5.38	29.52	29.57	28.405	5837417
1740008100	30.49	0.27	0.91	30.33	30.69	30.11	2737742
1739921700	30.215	0	0.02	30.015	30.23	29.875	1850044
1739576100	30.21	0.7	2.37	29.72	30.25	29.655	2607588
1739489700	29.51	0.15	0.51	29.38	29.575	29.245	1933704
1739403300	29.36	-0.09	-0.31	29.18	29.4	28.9	2086638
1739316900	29.45	0.27	0.93	28.66	29.63	28.66	2279023
1739230500	29.18	0.14	0.48	29.13	29.49	29.06	3033446
1738971300	29.04	0.54	1.89	28.73	29.11	28.475	4198028
1738884900	28.5	-0.28	-0.97	29.35	29.46	27.95	6969018
1738798500	28.78	0.26	0.91	28.55	28.89	28.31	4033858
1738712100	28.52	0.44	1.57	28.6	28.66	28.35	3243162
1738625700	28.08	-0.04	-0.14	27.87	28.24	27.785	2864513
1738366500	28.12	0.04	0.14	28.17	28.255	28.03	3372208
1738280100	28.08	-0.12	-0.43	28.43	28.66	27.96	2832545
1738193700	28.2	0.05	0.18	28.18	28.49	27.9	2212678
1738107300	28.15	-0.29	-1.02	28.44	28.44	28.09	2561788
1738020900	28.44	0.36	1.28	28.03	28.46	27.81	2651617
1737761700	28.08	0.26	0.93	27.87	28.29	27.83	1672056
1737675300	27.82	0	0.00	27.82	27.82	27.82	0
1737588900	27.82	-0.04	-0.14	27.85	28.09	27.74	2138331
1737502500	27.86	0.43	1.57	27.54	27.975	27.5	2148721
1737156900	27.43	-0.07	-0.25	27.77	27.81	27.405	2505963
1737070500	27.5	-0.06	-0.22	27.515	27.8	27.455	1595017
1736984100	27.56	0.01	0.04	27.92	28.01	27.5	3935176
1736897700	27.55	0.11	0.40	27.59	27.745	27.38	2381359
1736811300	27.44	0.46	1.70	26.95	27.46	26.78	2910819
1736552100	26.98	-0.49	-1.78	27.13	27.555	26.97	2366786
1736379300	27.47	-0.13	-0.47	27.71	27.71	27.17	2655171
1736292900	27.6	0.16	0.58	27.54	27.825	27.48	2339629
1736206500	27.44	-0.11	-0.40	27.54	27.89	27.34	2166382
1735947300	27.55	0.09	0.33	27.48	27.56	27.132	1667854
1735860900	27.46	-0.08	-0.29	27.645	27.8	27.41	2068382
1735688100	27.54	0.06	0.22	27.63	27.78	27.48	1622984
1735601700	27.48	-0.31	-1.12	27.58	27.61	27.12	1815779
1735342500	27.79	-0.36	-1.28	28.04	28.11	27.69	1558209
1735256100	28.15	-0.1	-0.35	28.08	28.2	27.955	1351984
1735077840	28.25	0.2	0.71	28.14	28.26	27.95	877558
1734996900	28.05	0.19	0.68	27.97	28.27	27.89	2016932
1734737700	27.86	0.25	0.91	27.61	27.97	27.58	5254574
1734651300	27.61	-0.07	-0.25	27.8	28.21	27.6	1795151
1734564900	27.68	-0.57	-2.02	28.43	28.61	27.65	2033091
1734478500	28.25	-0.4	-1.40	28.52	28.72	28.24	2133703
1734392100	28.65	0.04	0.14	28.595	28.92	28.43	1621622
1734132900	28.61	-0.37	-1.28	28.89	28.935	28.555	1270254
1734046500	28.98	-0.09	-0.31	29.065	29.26	28.94	1642275
1733960100	29.07	0.01	0.03	29.27	29.38	28.925	2926872
1733873700	29.06	-0.32	-1.09	29.12	29.445	29.005	2206025
1733787300	29.38	0.03	0.10	29.44	29.555	29.26	1681388

Atlantic Navigation Hold... (PK)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관