Stockscreener 앱 받기
122.34
0.72%
0.88
시간 외 거래:
122.13
-0.21
-0.17%
Walt Disney Co 주식 (DIS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-27 | $122.9 | $121.5 | $1.46 | 13,169,951.0 | +0.72% |
| 2025-06-26 | $121.7 | $119.7 | $1.99 | 10,418,670.0 | +1.71% |
| 2025-06-25 | $119.7 | $118.6 | $1.09 | 6,969,905.0 | +0.65% |
| 2025-06-24 | $119.1 | $117.8 | $1.33 | 8,345,692.0 | +0.76% |
| 2025-06-23 | $118.0 | $115.0 | $2.97 | 8,326,652.0 | +0.10% |
| 2025-06-20 | $119.0 | $116.9 | $2.15 | 17,011,857.0 | -0.20% |
| 2025-06-18 | $118.8 | $116.8 | $1.91 | 7,975,152.0 | -0.23% |
| 2025-06-17 | $119.3 | $117.6 | $1.69 | 9,236,507.0 | -1.13% |
| 2025-06-16 | $120.3 | $117.9 | $2.47 | 9,585,972.0 | +1.31% |
| 2025-06-13 | $118.3 | $117.3 | $1.02 | 12,575,447.0 | -0.56% |
| 2025-06-12 | $119.4 | $117.7 | $1.73 | 7,871,540.0 | -0.76% |
| 2025-06-11 | $119.5 | $117.7 | $1.89 | 10,379,134.0 | +0.67% |
| 2025-06-10 | $120.5 | $115.5 | $4.97 | 18,933,446.0 | +2.65% |
| 2025-06-09 | $116.1 | $114.0 | $2.13 | 7,895,858.0 | +1.55% |
| 2025-06-06 | $114.2 | $113.2 | $1.01 | 5,763,200.0 | +1.22% |
| 2025-06-05 | $114.3 | $111.8 | $2.50 | 8,520,698.0 | -0.85% |
| 2025-06-04 | $114.0 | $113.0 | $1.07 | 5,635,479.0 | -0.10% |
| 2025-06-03 | $114.7 | $112.5 | $2.17 | 9,544,568.0 | +0.58% |
| 2025-06-02 | $113.6 | $112.2 | $1.35 | 7,335,992.0 | -0.08% |
| 2025-05-30 | $113.3 | $111.4 | $1.98 | 12,885,229.0 | +0.91% |
| 2025-05-29 | $112.3 | $110.5 | $1.74 | 9,672,722.0 | +0.45% |
| 2025-05-28 | $112.5 | $111.2 | $1.30 | 5,775,406.0 | -0.75% |
Walt Disney Co 주식 (DIS) 연도별 가격 이력
이 심층 분석에서는 Walt Disney Co 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DIS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Walt Disney Co 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Walt Disney Co 주식 (DIS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06 | $122.9 | $111.8 | $11.10 | 198,665,671.0 | +8.23% |
| 2025-05 | $113.4 | $89.61 | $23.83 | 247,445,998.0 | +24.29% |
| 2025-04 | $98.59 | $80.10 | $18.49 | 262,721,147.0 | -7.85% |
| 2025-03 | $115.5 | $95.70 | $19.85 | 192,937,095.0 | -13.27% |
| 2025-02 | $118.6 | $107.7 | $10.90 | 169,495,402.0 | +0.65% |
| 2025-01 | $115.2 | $106.2 | $9.02 | 137,892,299.0 | +1.54% |
Walt Disney Co 주식 (DIS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $118.6 | $109.8 | $8.80 | 152,526,824.0 | -5.68% |
| 2024-11 | $118.2 | $94.83 | $23.37 | 241,292,118.0 | +22.11% |
| 2024-10 | $97.54 | $91.46 | $6.08 | 168,159,825.0 | +0.01% |
| 2024-09 | $97.57 | $86.59 | $10.98 | 169,354,663.0 | +6.43% |
| 2024-08 | $93.95 | $82.00 | $11.95 | 264,832,667.0 | -3.53% |
| 2024-07 | $99.74 | $89.21 | $10.53 | 215,534,672.0 | -5.64% |
| 2024-06 | $104.2 | $98.38 | $5.84 | 174,613,487.0 | -4.45% |
| 2024-05 | $116.9 | $100.3 | $16.67 | 268,211,505.0 | -6.47% |
| 2024-04 | $123.7 | $110.3 | $13.35 | 195,955,458.0 | -9.20% |
| 2024-03 | $123.7 | $109.2 | $14.54 | 218,451,056.0 | +9.66% |
| 2024-02 | $112.9 | $95.82 | $17.10 | 293,431,907.0 | +16.17% |
| 2024-01 | $97.57 | $88.69 | $8.88 | 250,210,693.0 | +6.38% |
Walt Disney Co 주식 (DIS) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $94.83 | $89.86 | $4.97 | 220,598,802.0 | -2.59% |
| 2023-11 | $96.51 | $80.18 | $16.33 | 318,438,824.0 | +13.60% |
| 2023-10 | $86.28 | $78.73 | $7.55 | 244,264,631.0 | +0.67% |
| 2023-09 | $86.19 | $79.22 | $6.97 | 318,701,811.0 | -3.14% |
| 2023-08 | $92.53 | $82.46 | $10.07 | 371,317,731.0 | -5.86% |
| 2023-07 | $90.95 | $85.16 | $5.79 | 318,490,116.0 | -0.44% |
| 2023-06 | $94.52 | $87.11 | $7.41 | 281,422,468.0 | +1.50% |
| 2023-05 | $103.9 | $87.01 | $16.90 | 301,314,957.0 | -14.19% |
| 2023-04 | $102.6 | $96.45 | $6.11 | 154,451,642.0 | +2.37% |
| 2023-03 | $102.7 | $90.46 | $12.23 | 196,127,239.0 | +0.52% |
| 2023-02 | $118.2 | $98.96 | $19.22 | 252,889,680.0 | -8.19% |
| 2023-01 | $110.6 | $87.83 | $22.75 | 228,225,103.0 | +24.87% |
1.90%
자본화:
|
볼륨(24시간):