GAM

마이페이지 즐겨찾기, 관심종목 추천 등
편리한 기능을 이용해보세요

Walt Disney : 월트 디즈니 ( DIS:US )

109.54USD ▼ -0.16 (-0.15%)

2023-01-27
최근 1년 일별 시세 (2023-01-27 종가기준)
날짜 종가 전일대비 변동률
23-01-27 109.54 ▼-0.16 ▼-0.15%
23-01-26 109.70 ▲1.58 ▲1.46%
23-01-25 108.12 ▲2.12 ▲2%
23-01-24 106.00 ▲0.31 ▲0.29%
23-01-23 105.69 ▲2.21 ▲2.14%
23-01-20 103.48 ▲4.40 ▲4.44%
23-01-19 99.08 ▲0.04 ▲0.04%
23-01-18 99.04 ▼-0.87 ▼-0.87%
23-01-17 99.91 ▲0.51 ▲0.51%
23-01-13 99.40 ▼-0.41 ▼-0.41%
23-01-12 99.81 ▲3.48 ▲3.61%
23-01-11 96.33 ▲0.77 ▲0.81%
23-01-10 95.56 ▲0.79 ▲0.83%
23-01-09 94.77 ▲0.85 ▲0.91%
23-01-06 93.92 ▲2.00 ▲2.18%
23-01-05 91.92 ▼-0.06 ▼-0.07%
23-01-04 91.98 ▲3.01 ▲3.38%
23-01-03 88.97 ▲2.09 ▲2.41%
22-12-30 86.88 ▼-0.30 ▼-0.34%
22-12-29 87.18 ▲3.01 ▲3.58%
22-12-28 84.17 ▼-2.20 ▼-2.55%
22-12-27 86.37 ▼-1.64 ▼-1.86%
22-12-23 88.01 ▲1.34 ▲1.55%
22-12-22 86.67 ▼-0.25 ▼-0.29%
22-12-21 86.92 ▼-0.10 ▼-0.11%
22-12-20 87.02 ▲1.24 ▲1.45%
22-12-19 85.78 ▼-4.30 ▼-4.77%
22-12-16 90.08 ▼-0.41 ▼-0.45%
22-12-15 90.49 ▼-3.66 ▼-3.89%
22-12-14 94.15 ▼-0.55 ▼-0.58%
22-12-13 94.70 ▲0.04 ▲0.04%
22-12-12 94.66 ▲1.28 ▲1.37%
22-12-09 93.38 ▲0.83 ▲0.9%
22-12-08 92.55 ▲0.40 ▲0.43%
22-12-07 92.15 ▼-0.14 ▼-0.15%
22-12-06 92.29 ▼-3.64 ▼-3.79%
22-12-05 95.93 ▼-3.50 ▼-3.52%
22-12-02 99.43 ▲0.84 ▲0.85%
22-12-01 98.59 ▲0.72 ▲0.74%
22-11-30 97.87 ▲3.18 ▲3.36%
22-11-29 94.69 ▼-1.00 ▼-1.05%
22-11-28 95.69 ▼-3.18 ▼-3.22%
22-11-25 98.87 ▼-0.01 ▼-0.01%
22-11-23 98.88 ▲2.67 ▲2.78%
22-11-22 96.21 ▼-1.37 ▼-1.4%
22-11-21 97.58 ▲5.78 ▲6.3%
22-11-18 91.80 ▲0.35 ▲0.38%
22-11-17 91.45 ▼-2.50 ▼-2.66%
22-11-16 93.95 ▼-1.56 ▼-1.63%
22-11-15 95.51 ▲1.23 ▲1.3%
22-11-14 94.28 ▼-0.73 ▼-0.77%
22-11-11 95.01 ▲4.55 ▲5.03%
22-11-10 90.46 ▲3.71 ▲4.28%
22-11-09 86.75 ▼-13.15 ▼-13.16%
22-11-08 99.90 ▼-0.53 ▼-0.53%
22-11-07 100.43 ▲0.85 ▲0.85%
22-11-04 99.58 ▲0.33 ▲0.33%
22-11-03 99.25 ▼-2.57 ▼-2.52%
22-11-02 101.82 ▼-4.18 ▼-3.94%
22-11-01 106.00 ▼-0.54 ▼-0.51%
22-10-31 106.54 ▲0.59 ▲0.56%
22-10-28 105.95 ▲1.51 ▲1.45%
22-10-27 104.44 ▼-0.19 ▼-0.18%
22-10-26 104.63 ▲0.27 ▲0.26%
22-10-25 104.36 ▲2.64 ▲2.6%
22-10-24 101.72 ▼-0.32 ▼-0.31%
22-10-21 102.04 ▲3.45 ▲3.5%
22-10-20 98.59 ▼-0.40 ▼-0.4%
22-10-19 98.99 ▲0.51 ▲0.52%
22-10-18 98.48 ▲1.15 ▲1.18%
22-10-17 97.33 ▲2.88 ▲3.05%
22-10-14 94.45 ▼-2.19 ▼-2.27%
22-10-13 96.64 ▲3.23 ▲3.46%
22-10-12 93.41 ▲0.31 ▲0.33%
22-10-11 93.10 ▼-2.06 ▼-2.16%
22-10-10 95.16 ▼-2.00 ▼-2.06%
22-10-07 97.16 ▼-2.88 ▼-2.88%
22-10-06 100.04 ▼-0.76 ▼-0.75%
22-10-05 100.80 ▼-0.64 ▼-0.63%
22-10-04 101.44 ▲4.31 ▲4.44%
22-10-03 97.13 ▲2.80 ▲2.97%
22-09-30 94.33 ▼-3.12 ▼-3.2%
22-09-29 97.45 ▼-1.95 ▼-1.96%
22-09-28 99.40 ▲3.55 ▲3.7%
22-09-27 95.85 ▼-2.27 ▼-2.31%
22-09-26 98.12 ▼-1.38 ▼-1.39%
22-09-23 99.50 ▼-2.66 ▼-2.6%
22-09-22 102.16 ▼-2.33 ▼-2.23%
22-09-21 104.49 ▼-3.08 ▼-2.86%
22-09-20 107.57 ▼-1.60 ▼-1.47%
22-09-19 109.17 ▲0.92 ▲0.85%
22-09-16 108.25 ▼-2.52 ▼-2.27%
22-09-15 110.77 ▼-1.73 ▼-1.54%
22-09-14 112.50 ▲0.74 ▲0.66%
22-09-13 111.76 ▼-4.63 ▼-3.98%
22-09-12 116.39 ▲1.21 ▲1.05%
22-09-09 115.18 ▲2.85 ▲2.54%
22-09-08 112.33 ▼-0.36 ▼-0.32%
22-09-07 112.69 ▲2.60 ▲2.36%
22-09-06 110.09 ▼-1.11 ▼-1%
22-09-02 111.20 ▼-1.33 ▼-1.18%
22-09-01 112.53 ▲0.45 ▲0.4%
22-08-31 112.08 ▼-0.35 ▼-0.31%
22-08-30 112.43 ▼-1.10 ▼-0.97%
22-08-29 113.53 ▼-0.54 ▼-0.47%
22-08-26 114.07 ▼-3.39 ▼-2.89%
22-08-25 117.46 ▲1.05 ▲0.9%
22-08-24 116.41 ▲1.55 ▲1.35%
22-08-23 114.86 ▼-1.08 ▼-0.93%
22-08-22 115.94 ▼-4.20 ▼-3.5%
22-08-19 120.14 ▼-2.53 ▼-2.06%
22-08-18 122.67 ▼-0.14 ▼-0.11%
22-08-17 122.81 ▼-2.15 ▼-1.72%
22-08-16 124.96 ▲0.70 ▲0.56%
22-08-15 124.26 ▲2.69 ▲2.21%
22-08-12 121.57 ▲3.88 ▲3.3%
22-08-11 117.69 ▲5.26 ▲4.68%
22-08-10 112.43 ▲4.30 ▲3.98%
22-08-09 108.13 ▼-0.98 ▼-0.9%
22-08-08 109.11 ▲2.48 ▲2.33%
22-08-05 106.63 ▼-1.49 ▼-1.38%
22-08-04 108.12 ▼-0.90 ▼-0.83%
22-08-03 109.02 ▲4.31 ▲4.12%
22-08-02 104.71 ▼-1.51 ▼-1.42%
22-08-01 106.22 ▲0.12 ▲0.11%
22-07-29 106.10 ▲1.20 ▲1.14%
22-07-28 104.90 ▲1.40 ▲1.35%
22-07-27 103.50 ▲3.72 ▲3.73%
22-07-26 99.78 ▼-2.91 ▼-2.83%
22-07-25 102.69 ▼-0.03 ▼-0.03%
22-07-22 102.72 ▼-1.46 ▼-1.4%
22-07-21 104.18 ▲0.83 ▲0.8%
22-07-20 103.35 ▲3.74 ▲3.75%
22-07-19 99.61 ▲3.91 ▲4.09%
22-07-18 95.70 ▲0.50 ▲0.53%
22-07-15 95.20 ▲3.36 ▲3.66%
22-07-14 91.84 ▼-1.10 ▼-1.18%
22-07-13 92.94 ▼-0.66 ▼-0.71%
22-07-12 93.60 ▼-0.04 ▼-0.04%
22-07-11 93.64 ▼-2.22 ▼-2.32%
22-07-08 95.86 ▼-1.57 ▼-1.61%
22-07-07 97.43 ▲1.35 ▲1.41%
22-07-06 96.08 ▼-1.10 ▼-1.13%
22-07-05 97.18 ▲1.04 ▲1.08%
22-07-01 96.14 ▲1.74 ▲1.84%
22-06-30 94.40 ▼-1.25 ▼-1.31%
22-06-29 95.65 ▼-0.27 ▼-0.28%
22-06-28 95.92 ▼-0.69 ▼-0.71%
22-06-27 96.61 ▼-1.17 ▼-1.2%
22-06-24 97.78 ▲3.48 ▲3.69%
22-06-23 94.30 ▲0.80 ▲0.86%
22-06-22 93.50 ▲0.21 ▲0.23%
22-06-21 93.29 ▼-1.05 ▼-1.11%
22-06-17 94.34 ▲0.06 ▲0.06%
22-06-16 94.28 ▼-1.60 ▼-1.67%
22-06-15 95.88 ▲1.66 ▲1.76%
22-06-14 94.22 ▼-1.49 ▼-1.56%
22-06-13 95.71 ▼-3.69 ▼-3.71%
22-06-10 99.40 ▼-3.90 ▼-3.78%
22-06-09 103.30 ▼-4.04 ▼-3.76%
22-06-08 107.34 ▼-0.45 ▼-0.42%
22-06-07 107.79 ▼-0.04 ▼-0.04%
22-06-06 107.83 ▼-0.84 ▼-0.77%
22-06-03 108.67 ▼-2.20 ▼-1.98%
22-06-02 110.87 ▲1.68 ▲1.54%
22-06-01 109.19 ▼-1.25 ▼-1.13%
22-05-31 110.44 ▲1.12 ▲1.02%
22-05-27 109.32 ▲3.71 ▲3.51%
22-05-26 105.61 ▲2.35 ▲2.28%
22-05-25 103.26 ▲1.67 ▲1.64%
22-05-24 101.59 ▼-4.24 ▼-4.01%
22-05-23 105.83 ▲3.41 ▲3.33%
22-05-20 102.42 ▼-0.72 ▼-0.7%
22-05-19 103.14 ▼-1.16 ▼-1.11%
22-05-18 104.30 ▼-4.34 ▼-3.99%
22-05-17 108.64 ▲3.46 ▲3.29%
22-05-16 105.18 ▼-2.15 ▼-2%
22-05-13 107.33 ▲3.02 ▲2.9%
22-05-12 104.31 ▼-0.90 ▼-0.86%
22-05-11 105.21 ▼-2.47 ▼-2.29%
22-05-10 107.68 ▲0.70 ▲0.65%
22-05-09 106.98 ▼-3.31 ▼-3%
22-05-06 110.29 ▼-2.32 ▼-2.06%
22-05-05 112.61 ▼-3.58 ▼-3.08%
22-05-04 116.19 ▲2.64 ▲2.32%
22-05-03 113.55 ▲0.05 ▲0.04%
22-05-02 113.50 ▲1.87 ▲1.68%
22-04-29 111.63 ▼-3.66 ▼-3.17%
22-04-28 115.29 ▲0.08 ▲0.07%
22-04-27 115.21 ▼-0.56 ▼-0.48%
22-04-26 115.77 ▼-4.18 ▼-3.48%
22-04-25 119.95 ▲1.68 ▲1.42%
22-04-22 118.27 ▼-3.39 ▼-2.79%
22-04-21 121.66 ▼-2.91 ▼-2.34%
22-04-20 124.57 ▼-7.33 ▼-5.56%
22-04-19 131.90 ▲4.13 ▲3.23%
22-04-18 127.77 ▼-2.70 ▼-2.07%
22-04-14 130.47 ▼-1.88 ▼-1.42%
22-04-13 132.35 ▲1.51 ▲1.15%
22-04-12 130.84 ▲0.19 ▲0.15%
22-04-11 130.65 ▼-1.22 ▼-0.93%
22-04-08 131.87 -0.00 -0%
22-04-07 131.87 ▼-0.70 ▼-0.53%
22-04-06 132.57 ▼-3.05 ▼-2.25%
22-04-05 135.62 ▼-2.96 ▼-2.14%
22-04-04 138.58 ▲1.58 ▲1.15%
22-04-01 137.00 ▼-0.16 ▼-0.12%
22-03-31 137.16 ▼-3.80 ▼-2.7%
22-03-30 140.96 ▼-1.42 ▼-1%
22-03-29 142.38 ▲3.66 ▲2.64%
22-03-28 138.72 ▼-0.42 ▼-0.3%
22-03-25 139.14 ▲0.18 ▲0.13%
22-03-24 138.96 ▲1.32 ▲0.96%
22-03-23 137.64 ▼-2.47 ▼-1.76%
22-03-22 140.11 ▲1.49 ▲1.07%
22-03-21 138.62 ▼-1.68 ▼-1.2%
22-03-18 140.30 ▲0.83 ▲0.6%
22-03-17 139.47 ▲1.33 ▲0.96%
22-03-16 138.14 ▲3.94 ▲2.94%
22-03-15 134.20 ▲5.17 ▲4.01%
22-03-14 129.03 ▼-2.72 ▼-2.06%
22-03-11 131.75 ▼-1.89 ▼-1.41%
22-03-10 133.64 ▼-0.01 ▼-0.01%
22-03-09 133.65 ▲1.90 ▲1.44%
22-03-08 131.75 ▼-1.75 ▼-1.31%
22-03-07 133.50 ▼-7.22 ▼-5.13%
22-03-04 140.72 ▼-4.85 ▼-3.33%
22-03-03 145.57 ▼-1.77 ▼-1.2%
22-03-02 147.34 ▲1.64 ▲1.13%
22-03-01 145.70 ▼-2.76 ▼-1.86%
22-02-28 148.46 ▼-1.07 ▼-0.72%
22-02-25 149.53 ▲0.13 ▲0.09%
22-02-24 149.40 ▲3.53 ▲2.42%
22-02-23 145.87 ▼-2.22 ▼-1.5%
22-02-22 148.09 ▼-3.27 ▼-2.16%
22-02-18 151.36 ▼-1.59 ▼-1.04%
22-02-17 152.95 ▼-3.40 ▼-2.17%
22-02-16 156.35 ▲1.63 ▲1.05%
22-02-15 154.72 ▲3.87 ▲2.57%
22-02-14 150.85 ▲1.38 ▲0.92%
22-02-11 149.47 ▼-2.69 ▼-1.77%
22-02-10 152.16 ▲4.93 ▲3.35%
22-02-09 147.23 ▲4.75 ▲3.33%
22-02-08 142.48 ▼-0.03 ▼-0.02%
22-02-07 142.51 ▲0.49 ▲0.35%
22-02-04 142.02 ▲1.99 ▲1.42%
22-02-03 140.03 ▼-2.59 ▼-1.82%
22-02-02 142.62 ▼-1.87 ▼-1.29%
22-02-01 144.49 ▲1.52 ▲1.06%
22-01-31 142.97 ▲4.34 ▲3.13%
나라별 종목 더 보기

미국

중국

홍콩

대만

일본

유럽

베트남