Stockscreener 앱 받기
104.89
0.81%
-0.85
Walt Disney Co 주식 (DIS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-04 | $106.2 | $104.5 | $1.70 | 2,548,709.0 | -0.85% |
| 2025-12-03 | $105.8 | $104.5 | $1.38 | 9,953,798.0 | +0.87% |
| 2025-12-02 | $106.6 | $104.8 | $1.75 | 8,536,277.0 | -1.82% |
| 2025-12-01 | $106.8 | $104.5 | $2.36 | 12,621,454.0 | +2.20% |
| 2025-11-28 | $104.7 | $103.2 | $1.50 | 6,525,550.0 | +1.01% |
| 2025-11-26 | $104.3 | $102.9 | $1.37 | 9,861,933.0 | +0.12% |
| 2025-11-25 | $103.9 | $102.0 | $1.92 | 10,561,093.0 | +1.34% |
| 2025-11-24 | $104.3 | $101.9 | $2.44 | 14,916,986.0 | -2.24% |
| 2025-11-21 | $104.8 | $102.7 | $2.09 | 10,768,323.0 | +1.54% |
| 2025-11-20 | $105.8 | $102.5 | $3.30 | 12,174,859.0 | -1.88% |
| 2025-11-19 | $107.6 | $104.1 | $3.51 | 12,719,891.0 | -1.51% |
| 2025-11-18 | $107.1 | $105.0 | $2.08 | 11,770,927.0 | +0.56% |
| 2025-11-17 | $107.7 | $105.1 | $2.55 | 11,901,915.0 | -0.10% |
| 2025-11-14 | $108.7 | $105.3 | $3.43 | 16,632,645.0 | -1.68% |
| 2025-11-13 | $109.4 | $104.9 | $4.45 | 43,999,801.0 | -7.75% |
| 2025-11-12 | $117.1 | $114.4 | $2.70 | 15,091,734.0 | +1.57% |
| 2025-11-11 | $115.0 | $112.4 | $2.55 | 9,706,839.0 | +2.33% |
| 2025-11-10 | $112.8 | $111.0 | $1.76 | 9,152,658.0 | +1.35% |
| 2025-11-07 | $111.4 | $110.0 | $1.38 | 8,770,005.0 | +0.23% |
| 2025-11-06 | $111.7 | $109.2 | $2.53 | 10,128,125.0 | -0.78% |
| 2025-11-05 | $112.0 | $110.6 | $1.37 | 5,689,680.0 | -0.10% |
| 2025-11-04 | $111.8 | $110.6 | $1.14 | 7,751,466.0 | -0.58% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $106.8 | $104.5 | $2.36 | 33,660,238.0 | +0.35% |
| 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% |
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% |
1.24%
1.93%
자본화:
|
볼륨(24시간):