Stockscreener 앱 받기
104.51
0.34%
0.43
Walt Disney Co 주식 (DIS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-21 | $104.5 | $102.6 | $1.97 | 3,520,090.0 | +0.45% |
| 2026-05-20 | $104.9 | $101.6 | $3.26 | 7,938,639.0 | +1.75% |
| 2026-05-19 | $103.9 | $102.0 | $1.96 | 7,025,943.0 | -1.56% |
| 2026-05-18 | $104.7 | $102.5 | $2.15 | 8,578,054.0 | +1.16% |
| 2026-05-15 | $105.4 | $102.3 | $3.12 | 8,872,112.0 | -2.56% |
| 2026-05-14 | $106.3 | $104.8 | $1.45 | 6,138,323.0 | +0.50% |
| 2026-05-13 | $105.9 | $103.9 | $2.02 | 7,598,754.0 | -1.19% |
| 2026-05-12 | $106.3 | $104.2 | $2.05 | 8,131,887.0 | +1.38% |
| 2026-05-11 | $108.4 | $104.4 | $4.01 | 10,369,571.0 | -3.05% |
| 2026-05-08 | $109.2 | $107.5 | $1.67 | 8,357,335.0 | -0.59% |
| 2026-05-07 | $110.5 | $107.1 | $3.39 | 14,297,477.0 | +0.56% |
| 2026-05-06 | $109.1 | $105.3 | $3.83 | 23,226,657.0 | +7.54% |
| 2026-05-05 | $101.7 | $100.1 | $1.67 | 14,267,349.0 | -0.82% |
| 2026-05-04 | $103.0 | $101.3 | $1.78 | 8,389,661.0 | -1.72% |
| 2026-05-01 | $104.8 | $103.0 | $1.86 | 5,954,450.0 | -0.65% |
| 2026-04-30 | $104.1 | $100.4 | $3.70 | 9,170,971.0 | +2.42% |
| 2026-04-29 | $101.5 | $100.6 | $0.88 | 5,519,363.0 | -0.17% |
| 2026-04-28 | $103.3 | $100.6 | $2.68 | 6,404,770.0 | -0.86% |
| 2026-04-27 | $103.8 | $102.1 | $1.75 | 6,519,264.0 | -0.24% |
| 2026-04-24 | $103.6 | $102.0 | $1.67 | 5,967,495.0 | -1.01% |
| 2026-04-23 | $105.2 | $102.5 | $2.65 | 6,331,734.0 | -1.12% |
| 2026-04-22 | $106.3 | $104.2 | $2.05 | 6,882,342.0 | +0.51% |
| 2026-04-21 | $106.9 | $104.0 | $2.91 | 7,778,260.0 | -1.89% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $110.5 | $100.1 | $10.42 | 142,666,302.0 | +0.77% |
| 2026-04 | $107.1 | $95.09 | $12.02 | 157,376,854.0 | +7.65% |
| 2026-03 | $104.6 | $92.19 | $12.43 | 255,927,014.0 | -9.11% |
| 2026-02 | $111.1 | $101.0 | $10.09 | 264,889,721.0 | -5.99% |
| 2026-01 | $116.0 | $108.8 | $7.27 | 201,271,415.0 | -0.85% |
Walt Disney Co 주식 (DIS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $115.3 | $104.5 | $10.81 | 225,326,102.0 | +9.88% |
| 2025-11 | $117.1 | $101.9 | $15.20 | 236,602,522.0 | -7.24% |
| 2025-10 | $116.1 | $108.5 | $7.55 | 171,724,984.0 | -1.64% |
| 2025-09 | $119.8 | $111.5 | $8.26 | 182,279,173.0 | -3.28% |
| 2025-08 | $119.8 | $111.5 | $8.23 | 173,412,378.0 | -0.61% |
| 2025-07 | $124.6 | $118.6 | $6.03 | 149,562,301.0 | -3.95% |
| 2025-06 | $124.7 | $111.8 | $12.85 | 198,933,748.0 | +9.70% |
| 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% |
0.38%
1.66%
자본화:
|
볼륨(24시간):