Stockscreener 앱 받기
112.99
0.39%
-0.44
시간 외 거래:
113.58
0.59
+0.52%
Walt Disney Co 주식 (DIS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-25 | $114.0 | $112.7 | $1.40 | 6,181,851.0 | -0.39% |
| 2025-09-24 | $114.1 | $112.2 | $1.95 | 8,513,558.0 | +1.05% |
| 2025-09-23 | $113.6 | $111.6 | $2.02 | 13,129,768.0 | -0.28% |
| 2025-09-22 | $113.6 | $111.5 | $2.11 | 14,712,211.0 | -1.05% |
| 2025-09-19 | $114.6 | $111.9 | $2.67 | 23,385,301.0 | -0.96% |
| 2025-09-18 | $115.8 | $114.0 | $1.73 | 9,445,709.0 | -1.07% |
| 2025-09-17 | $116.7 | $115.2 | $1.44 | 7,316,573.0 | +0.76% |
| 2025-09-16 | $115.8 | $114.7 | $1.14 | 6,841,436.0 | -0.34% |
| 2025-09-15 | $116.8 | $115.0 | $1.75 | 7,115,699.0 | -0.29% |
| 2025-09-12 | $117.0 | $115.1 | $1.91 | 7,636,874.0 | -0.96% |
| 2025-09-11 | $117.2 | $114.6 | $2.54 | 8,389,483.0 | +1.11% |
| 2025-09-10 | $117.5 | $114.5 | $3.02 | 7,480,411.0 | -1.35% |
| 2025-09-09 | $119.0 | $117.2 | $1.83 | 5,367,347.0 | -1.24% |
| 2025-09-08 | $118.9 | $116.7 | $2.14 | 6,448,356.0 | +0.79% |
| 2025-09-05 | $119.8 | $117.7 | $2.08 | 6,665,239.0 | -0.76% |
| 2025-09-04 | $119.7 | $116.8 | $2.91 | 6,944,326.0 | +1.22% |
| 2025-09-03 | $118.6 | $116.3 | $2.27 | 6,210,590.0 | -0.75% |
| 2025-09-02 | $118.3 | $116.0 | $2.28 | 6,010,754.0 | -0.09% |
| 2025-08-29 | $118.6 | $117.2 | $1.40 | 5,209,212.0 | +0.63% |
| 2025-08-28 | $118.4 | $116.6 | $1.76 | 5,676,765.0 | -0.38% |
| 2025-08-27 | $118.5 | $117.3 | $1.17 | 4,372,890.0 | +0.37% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $119.8 | $111.5 | $8.26 | 163,977,337.0 | -4.55% |
| 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% |
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% |
0.20%
0.00%
자본화:
|
볼륨(24시간):