[중국증시 주간 포인트] 3월 MLF 금리 발표, A주∙H주 무더기 실적발표, 보아오 포럼 개최
무료
Walt Disney : 월트 디즈니 ( DIS:US )
83.25USD ▼ -0.28 (-0.34%)
2025-04-07
최근 1년 일별 시세
(2025-04-07 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-07 | 83.25 | ▼-0.28 | ▼-0.34% |
| 25-04-04 | 83.53 | ▼-5.19 | ▼-5.85% |
| 25-04-03 | 88.72 | ▼-9.21 | ▼-9.4% |
| 25-04-02 | 97.93 | ▲0.30 | ▲0.31% |
| 25-04-01 | 97.63 | ▼-1.12 | ▼-1.13% |
| 25-03-31 | 98.75 | ▲0.74 | ▲0.76% |
| 25-03-28 | 98.01 | ▼-2.45 | ▼-2.44% |
| 25-03-27 | 100.46 | ▼-0.25 | ▼-0.25% |
| 25-03-26 | 100.71 | ▼-0.89 | ▼-0.88% |
| 25-03-25 | 101.60 | ▲1.35 | ▲1.35% |
| 25-03-24 | 100.25 | ▲0.71 | ▲0.71% |
| 25-03-21 | 99.54 | ▲0.75 | ▲0.76% |
| 25-03-20 | 98.79 | ▼-1.53 | ▼-1.53% |
| 25-03-19 | 100.32 | ▲1.01 | ▲1.02% |
| 25-03-18 | 99.31 | ▼-0.12 | ▼-0.12% |
| 25-03-17 | 99.43 | ▲0.70 | ▲0.71% |
| 25-03-14 | 98.73 | ▲1.98 | ▲2.05% |
| 25-03-13 | 96.75 | ▼-1.96 | ▼-1.99% |
| 25-03-12 | 98.71 | ▲0.67 | ▲0.68% |
| 25-03-11 | 98.04 | ▼-5.11 | ▼-4.95% |
| 25-03-10 | 103.15 | ▼-2.46 | ▼-2.33% |
| 25-03-07 | 105.61 | ▲0.15 | ▲0.14% |
| 25-03-06 | 105.46 | ▼-3.80 | ▼-3.48% |
| 25-03-05 | 109.26 | ▲0.37 | ▲0.34% |
| 25-03-04 | 108.89 | ▼-3.82 | ▼-3.39% |
| 25-03-03 | 112.71 | ▼-1.14 | ▼-1% |
| 25-02-28 | 113.85 | ▲2.60 | ▲2.34% |
| 25-02-27 | 111.25 | ▼-0.56 | ▼-0.5% |
| 25-02-26 | 111.81 | ▲1.12 | ▲1.01% |
| 25-02-25 | 110.69 | ▼-0.54 | ▼-0.49% |
| 25-02-24 | 111.23 | ▲2.57 | ▲2.37% |
| 25-02-21 | 108.66 | ▼-1.87 | ▼-1.69% |
| 25-02-20 | 110.53 | ▼-0.74 | ▼-0.67% |
| 25-02-19 | 111.27 | ▲1.78 | ▲1.63% |
| 25-02-18 | 109.49 | ▼-0.83 | ▼-0.75% |
| 25-02-14 | 110.32 | ▲0.82 | ▲0.75% |
| 25-02-13 | 109.50 | ▲0.26 | ▲0.24% |
| 25-02-12 | 109.24 | ▲0.36 | ▲0.33% |
| 25-02-11 | 108.88 | ▼-0.24 | ▼-0.22% |
| 25-02-10 | 109.12 | ▼-1.75 | ▼-1.58% |
| 25-02-07 | 110.87 | ▼-1.34 | ▼-1.19% |
| 25-02-06 | 112.21 | ▲1.87 | ▲1.69% |
| 25-02-05 | 110.34 | ▼-3.02 | ▼-2.66% |
| 25-02-04 | 113.36 | ▼-0.76 | ▼-0.67% |
| 25-02-03 | 114.12 | ▲1.13 | ▲1% |
| 25-01-31 | 112.99 | ▼-0.32 | ▼-0.28% |
| 25-01-30 | 113.31 | ▲0.21 | ▲0.19% |
| 25-01-29 | 113.10 | ▲0.84 | ▲0.75% |
| 25-01-28 | 112.26 | ▼-0.91 | ▼-0.8% |
| 25-01-27 | 113.17 | ▲0.92 | ▲0.82% |
| 25-01-24 | 112.25 | ▲1.23 | ▲1.11% |
| 25-01-23 | 111.02 | ▲2.23 | ▲2.05% |
| 25-01-22 | 108.79 | ▲0.05 | ▲0.05% |
| 25-01-21 | 108.74 | ▲1.67 | ▲1.56% |
| 25-01-17 | 107.07 | ▲0.67 | ▲0.63% |
| 25-01-16 | 106.40 | ▼-1.70 | ▼-1.57% |
| 25-01-15 | 108.10 | ▲0.05 | ▲0.05% |
| 25-01-14 | 108.05 | ▲0.01 | ▲0.01% |
| 25-01-13 | 108.04 | ▼-0.56 | ▼-0.52% |
| 25-01-10 | 108.60 | ▼-1.04 | ▼-0.95% |
| 25-01-08 | 109.64 | ▼-1.71 | ▼-1.54% |
| 25-01-07 | 111.35 | ▲0.45 | ▲0.41% |
| 25-01-06 | 110.90 | ▼-0.17 | ▼-0.15% |
| 25-01-03 | 111.07 | ▲0.28 | ▲0.25% |
| 25-01-02 | 110.79 | ▼-0.58 | ▼-0.52% |
| 24-12-31 | 111.37 | ▲0.42 | ▲0.38% |
| 24-12-30 | 110.95 | ▼-0.59 | ▼-0.53% |
| 24-12-27 | 111.54 | ▼-1.08 | ▼-0.96% |
| 24-12-26 | 112.62 | ▲0.11 | ▲0.1% |
| 24-12-24 | 112.51 | ▲1.00 | ▲0.9% |
| 24-12-23 | 111.51 | ▼-0.19 | ▼-0.17% |
| 24-12-20 | 111.70 | ▲0.37 | ▲0.33% |
| 24-12-19 | 111.33 | ▼-0.17 | ▼-0.15% |
| 24-12-18 | 111.50 | ▼-1.71 | ▼-1.51% |
| 24-12-17 | 113.21 | ▲1.06 | ▲0.95% |
| 24-12-16 | 112.15 | ▼-1.17 | ▼-1.03% |
| 24-12-13 | 113.32 | ▼-1.67 | ▼-1.45% |
| 24-12-12 | 114.99 | ▲0.30 | ▲0.26% |
| 24-12-11 | 114.69 | ▲0.16 | ▲0.14% |
| 24-12-10 | 114.53 | ▼-0.04 | ▼-0.03% |
| 24-12-09 | 114.57 | ▼-2.25 | ▼-1.93% |
| 24-12-06 | 116.82 | ▲0.35 | ▲0.3% |
| 24-12-05 | 116.47 | ▼-0.67 | ▼-0.57% |
| 24-12-04 | 117.14 | ▲0.60 | ▲0.51% |
| 24-12-03 | 116.54 | ▼-0.62 | ▼-0.53% |
| 24-12-02 | 117.16 | ▼-0.16 | ▼-0.14% |
| 24-11-29 | 117.32 | ▼-0.24 | ▼-0.2% |
| 24-11-27 | 117.56 | ▲1.96 | ▲1.7% |
| 24-11-26 | 115.60 | ▼-0.29 | ▼-0.25% |
| 24-11-25 | 115.89 | ▲0.17 | ▲0.15% |
| 24-11-22 | 115.72 | ▲0.88 | ▲0.77% |
| 24-11-21 | 114.84 | ▲0.54 | ▲0.47% |
| 24-11-20 | 114.30 | ▲1.87 | ▲1.66% |
| 24-11-19 | 112.43 | ▼-1.01 | ▼-0.89% |
| 24-11-18 | 113.44 | ▼-1.57 | ▼-1.37% |
| 24-11-15 | 115.01 | ▲6.00 | ▲5.5% |
| 24-11-14 | 109.01 | ▲6.24 | ▲6.07% |
| 24-11-13 | 102.77 | ▲1.83 | ▲1.81% |
| 24-11-12 | 100.94 | ▲0.12 | ▲0.12% |
| 24-11-11 | 100.82 | ▲1.81 | ▲1.83% |
| 24-11-08 | 99.01 | ▲0.08 | ▲0.08% |
| 24-11-07 | 98.93 | ▲0.07 | ▲0.07% |
| 24-11-06 | 98.86 | ▲2.22 | ▲2.3% |
| 24-11-05 | 96.64 | ▲0.92 | ▲0.96% |
| 24-11-04 | 95.72 | ▼-0.07 | ▼-0.07% |
| 24-11-01 | 95.79 | ▼-0.60 | ▼-0.62% |
| 24-10-31 | 96.39 | ▲1.35 | ▲1.42% |
| 24-10-30 | 95.04 | ▼-1.07 | ▼-1.11% |
| 24-10-29 | 96.11 | ▼-0.14 | ▼-0.15% |
| 24-10-28 | 96.25 | ▲1.23 | ▲1.29% |
| 24-10-25 | 95.02 | ▼-0.50 | ▼-0.52% |
| 24-10-24 | 95.52 | ▼-0.64 | ▼-0.67% |
| 24-10-23 | 96.16 | ▼-0.60 | ▼-0.62% |
| 24-10-22 | 96.76 | ▲0.22 | ▲0.23% |
| 24-10-21 | 96.54 | ▼-0.71 | ▼-0.73% |
| 24-10-18 | 97.25 | ▲0.69 | ▲0.71% |
| 24-10-17 | 96.56 | ▼-0.13 | ▼-0.13% |
| 24-10-16 | 96.69 | ▲2.52 | ▲2.68% |
| 24-10-15 | 94.17 | ▼-0.87 | ▼-0.92% |
| 24-10-14 | 95.04 | ▲0.75 | ▲0.8% |
| 24-10-11 | 94.29 | ▲1.29 | ▲1.39% |
| 24-10-10 | 93.00 | ▼-0.73 | ▼-0.78% |
| 24-10-09 | 93.73 | ▲1.16 | ▲1.25% |
| 24-10-08 | 92.57 | ▲0.26 | ▲0.28% |
| 24-10-07 | 92.31 | ▼-2.91 | ▼-3.06% |
| 24-10-04 | 95.22 | ▲1.51 | ▲1.61% |
| 24-10-03 | 93.71 | ▼-0.56 | ▼-0.59% |
| 24-10-02 | 94.27 | ▲0.20 | ▲0.21% |
| 24-10-01 | 94.07 | ▼-2.07 | ▼-2.15% |
| 24-09-30 | 96.14 | ▲0.06 | ▲0.06% |
| 24-09-27 | 96.08 | ▲0.88 | ▲0.92% |
| 24-09-26 | 95.20 | ▲1.20 | ▲1.28% |
| 24-09-25 | 94.00 | ▲0.26 | ▲0.28% |
| 24-09-24 | 93.74 | ▲0.74 | ▲0.8% |
| 24-09-23 | 93.00 | ▼-0.55 | ▼-0.59% |
| 24-09-20 | 93.55 | ▼-0.02 | ▼-0.02% |
| 24-09-19 | 93.57 | ▼-0.04 | ▼-0.04% |
| 24-09-18 | 93.61 | ▲0.70 | ▲0.75% |
| 24-09-17 | 92.91 | ▲1.00 | ▲1.09% |
| 24-09-16 | 91.91 | ▲1.41 | ▲1.56% |
| 24-09-13 | 90.50 | ▲1.29 | ▲1.45% |
| 24-09-12 | 89.21 | ▲0.92 | ▲1.04% |
| 24-09-11 | 88.29 | ▼-0.10 | ▼-0.11% |
| 24-09-10 | 88.39 | ▲0.06 | ▲0.07% |
| 24-09-09 | 88.33 | ▲0.41 | ▲0.47% |
| 24-09-06 | 87.92 | ▼-0.63 | ▼-0.71% |
| 24-09-05 | 88.55 | ▼-0.69 | ▼-0.77% |
| 24-09-04 | 89.24 | ▲0.23 | ▲0.26% |
| 24-09-03 | 89.01 | ▼-1.37 | ▼-1.52% |
| 24-08-30 | 90.38 | ▲0.68 | ▲0.76% |
| 24-08-29 | 89.70 | ▲0.24 | ▲0.27% |
| 24-08-28 | 89.46 | ▼-1.43 | ▼-1.57% |
| 24-08-27 | 90.89 | ▼-0.79 | ▼-0.86% |
| 24-08-26 | 91.68 | ▲1.11 | ▲1.23% |
| 24-08-23 | 90.57 | ▲0.80 | ▲0.89% |
| 24-08-22 | 89.77 | ▼-0.94 | ▼-1.04% |
| 24-08-21 | 90.71 | ▲0.96 | ▲1.07% |
| 24-08-20 | 89.75 | ▼-1.00 | ▼-1.1% |
| 24-08-19 | 90.75 | ▲1.49 | ▲1.67% |
| 24-08-16 | 89.26 | ▲0.57 | ▲0.64% |
| 24-08-15 | 88.69 | ▲2.34 | ▲2.71% |
| 24-08-14 | 86.35 | ▲0.77 | ▲0.9% |
| 24-08-13 | 85.58 | ▼-0.23 | ▼-0.27% |
| 24-08-12 | 85.81 | ▼-0.28 | ▼-0.33% |
| 24-08-09 | 86.09 | ▲0.28 | ▲0.33% |
| 24-08-08 | 85.81 | ▼-0.11 | ▼-0.13% |
| 24-08-07 | 85.92 | ▼-4.15 | ▼-4.61% |
| 24-08-06 | 90.07 | ▲2.34 | ▲2.67% |
| 24-08-05 | 87.73 | ▼-1.87 | ▼-2.09% |
| 24-08-02 | 89.60 | ▼-3.40 | ▼-3.66% |
| 24-08-01 | 93.00 | ▼-0.69 | ▼-0.74% |
| 24-07-31 | 93.69 | ▼-0.27 | ▼-0.29% |
| 24-07-30 | 93.96 | ▲1.88 | ▲2.04% |
| 24-07-29 | 92.08 | ▲2.28 | ▲2.54% |
| 24-07-26 | 89.80 | ▲0.56 | ▲0.63% |
| 24-07-25 | 89.24 | ▼-0.53 | ▼-0.59% |
| 24-07-24 | 89.77 | ▼-1.12 | ▼-1.23% |
| 24-07-23 | 90.89 | ▼-3.21 | ▼-3.41% |
| 24-07-22 | 94.10 | ▼-1.43 | ▼-1.5% |
| 24-07-19 | 95.53 | ▼-1.28 | ▼-1.32% |
| 24-07-18 | 96.81 | ▼-0.43 | ▼-0.44% |
| 24-07-17 | 97.24 | ▼-1.27 | ▼-1.29% |
| 24-07-16 | 98.51 | ▲1.75 | ▲1.81% |
| 24-07-15 | 96.76 | ▼-0.29 | ▼-0.3% |
| 24-07-12 | 97.05 | ▲0.56 | ▲0.58% |
| 24-07-11 | 96.49 | ▼-0.47 | ▼-0.48% |
| 24-07-10 | 96.96 | ▼-0.08 | ▼-0.08% |
| 24-07-09 | 97.04 | ▼-0.31 | ▼-0.32% |
| 24-07-08 | 97.35 | ▼-0.67 | ▼-0.68% |
| 24-07-05 | 98.02 | ▼-0.58 | ▼-0.59% |
| 24-07-03 | 98.60 | ▲0.73 | ▲0.75% |
| 24-07-02 | 97.87 | ▼-0.06 | ▼-0.06% |
| 24-07-01 | 97.93 | ▼-1.14 | ▼-1.15% |
| 24-06-28 | 99.07 | ▼-3.00 | ▼-2.94% |
| 24-06-27 | 102.07 | ▼-0.12 | ▼-0.12% |
| 24-06-26 | 102.19 | ▲0.06 | ▲0.06% |
| 24-06-25 | 102.13 | ▲0.18 | ▲0.18% |
| 24-06-24 | 101.95 | ▼-0.16 | ▼-0.16% |
| 24-06-21 | 102.11 | ▲0.28 | ▲0.27% |
| 24-06-20 | 101.83 | ▲0.34 | ▲0.34% |
| 24-06-18 | 101.49 | ▼-0.12 | ▼-0.12% |
| 24-06-17 | 101.61 | ▲1.69 | ▲1.69% |
| 24-06-14 | 99.92 | ▼-0.12 | ▼-0.12% |
| 24-06-13 | 100.04 | ▼-0.93 | ▼-0.92% |
| 24-06-12 | 100.97 | ▲0.14 | ▲0.14% |
| 24-06-11 | 100.83 | ▼-1.95 | ▼-1.9% |
| 24-06-10 | 102.78 | ▲1.19 | ▲1.17% |
| 24-06-07 | 101.59 | ▲0.42 | ▲0.42% |
| 24-06-06 | 101.17 | ▼-0.27 | ▼-0.27% |
| 24-06-05 | 101.44 | ▼-1.85 | ▼-1.79% |
| 24-06-04 | 103.29 | ▲0.51 | ▲0.5% |
| 24-06-03 | 102.78 | ▼-1.13 | ▼-1.09% |
| 24-05-31 | 103.91 | ▲2.30 | ▲2.26% |
| 24-05-30 | 101.61 | ▲0.80 | ▲0.79% |
| 24-05-29 | 100.81 | ▼-1.55 | ▼-1.51% |
| 24-05-28 | 102.36 | ▲0.62 | ▲0.61% |
| 24-05-24 | 101.74 | ▲0.99 | ▲0.98% |
| 24-05-23 | 100.75 | ▼-2.24 | ▼-2.17% |
| 24-05-22 | 102.99 | ▲0.04 | ▲0.04% |
| 24-05-21 | 102.95 | ▲0.12 | ▲0.12% |
| 24-05-20 | 102.83 | ▼-0.38 | ▼-0.37% |
| 24-05-17 | 103.21 | ▼-0.35 | ▼-0.34% |
| 24-05-16 | 103.56 | ▲0.76 | ▲0.74% |
| 24-05-15 | 102.80 | ▼-2.69 | ▼-2.55% |
| 24-05-14 | 105.49 | ▼-0.32 | ▼-0.3% |
| 24-05-13 | 105.81 | ▼-0.12 | ▼-0.11% |
| 24-05-10 | 105.93 | ▲0.08 | ▲0.08% |
| 24-05-09 | 105.85 | ▲0.41 | ▲0.39% |
| 24-05-08 | 105.44 | ▲0.18 | ▲0.17% |
| 24-05-07 | 105.26 | ▼-11.18 | ▼-9.6% |
| 24-05-06 | 116.44 | ▲2.70 | ▲2.37% |
| 24-05-03 | 113.74 | ▲3.05 | ▲2.76% |
| 24-05-01 | 110.69 | ▼-0.43 | ▼-0.39% |
| 24-04-30 | 111.12 | ▼-0.87 | ▼-0.78% |
| 24-04-29 | 111.99 | ▼-0.70 | ▼-0.62% |
| 24-04-26 | 112.69 | ▼-0.09 | ▼-0.08% |
| 24-04-25 | 112.78 | ▼-1.23 | ▼-1.08% |
| 24-04-24 | 114.01 | ▲0.31 | ▲0.27% |
| 24-04-23 | 113.70 | ▲1.83 | ▲1.64% |
| 24-04-22 | 111.87 | ▼-0.79 | ▼-0.7% |
| 24-04-19 | 112.66 | ▲0.18 | ▲0.16% |
| 24-04-18 | 112.48 | ▼-0.61 | ▼-0.54% |
| 24-04-17 | 113.09 | ▼-0.94 | ▼-0.82% |
| 24-04-16 | 114.03 | ▲1.07 | ▲0.95% |
| 24-04-15 | 112.96 | ▼-1.04 | ▼-0.91% |
| 24-04-12 | 114.00 | ▼-3.19 | ▼-2.72% |
| 24-04-11 | 117.19 | ▼-0.05 | ▼-0.04% |
| 24-04-10 | 117.24 | ▼-0.70 | ▼-0.59% |
| 24-04-09 | 117.94 | ▲0.59 | ▲0.5% |