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% |
