Stockscreener 앱 받기
107.13
0.84%
-0.97
Walt Disney Co 주식 (DIS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-31 | $108.0 | $107.0 | $1.05 | 666,447.0 | -0.93% |
| 2026-08-28 | $108.2 | $107.0 | $1.16 | 5,440,770.0 | +1.20% |
| 2026-08-27 | $108.9 | $106.7 | $2.13 | 7,676,883.0 | -2.56% |
| 2026-08-26 | $111.5 | $109.5 | $2.07 | 7,334,285.0 | -1.46% |
| 2026-08-25 | $111.6 | $109.8 | $1.83 | 6,746,688.0 | +0.58% |
| 2026-08-24 | $111.9 | $108.1 | $3.79 | 12,059,673.0 | +2.63% |
| 2026-08-21 | $108.4 | $107.0 | $1.44 | 6,162,089.0 | +0.43% |
| 2026-08-20 | $108.7 | $106.4 | $2.27 | 7,713,867.0 | +0.36% |
| 2026-08-19 | $107.1 | $104.0 | $3.10 | 7,786,932.0 | +2.87% |
| 2026-08-18 | $105.2 | $103.6 | $1.58 | 6,089,540.0 | +0.43% |
| 2026-08-17 | $106.6 | $103.5 | $3.18 | 7,623,710.0 | -3.14% |
| 2026-08-14 | $107.1 | $104.9 | $2.20 | 8,166,708.0 | +1.96% |
| 2026-08-13 | $104.9 | $103.5 | $1.48 | 7,087,714.0 | +1.53% |
| 2026-08-12 | $103.7 | $102.0 | $1.66 | 6,711,325.0 | -0.30% |
| 2026-08-11 | $104.1 | $102.8 | $1.29 | 6,774,852.0 | +0.34% |
| 2026-08-10 | $104.8 | $102.8 | $2.00 | 8,920,251.0 | -1.65% |
| 2026-08-07 | $105.2 | $103.7 | $1.55 | 10,805,885.0 | +0.22% |
| 2026-08-06 | $104.7 | $102.5 | $2.22 | 13,705,491.0 | +2.87% |
| 2026-08-05 | $103.2 | $99.69 | $3.52 | 20,805,920.0 | +3.65% |
| 2026-08-04 | $98.57 | $97.38 | $1.19 | 16,432,843.0 | +0.04% |
| 2026-08-03 | $99.05 | $97.21 | $1.84 | 11,456,890.0 | +2.02% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $111.9 | $97.21 | $14.66 | 186,168,763.0 | +11.33% |
| 2026-07 | $99.84 | $92.49 | $7.36 | 228,544,302.0 | -0.05% |
| 2026-06 | $104.5 | $95.99 | $8.54 | 224,077,350.0 | -5.48% |
| 2026-05 | $110.5 | $100.1 | $10.42 | 187,175,281.0 | -1.85% |
| 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% |
0.45%
자본화:
|
볼륨(24시간):