Walt Disney Co【DIS】시계열 데이터 | ADVFN

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.

등록

Walt Disney Co (DIS)

111.04

0.00

(0.00%)

마감 24 1월 6:00AM

0.00

0.00

(0.00%)

시간외 거래: -

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	4.21	3.94084058785	106.83	109.55	106.54	7979763	108.23960266	CS
4	-0.99	-0.88369186825	112.03	113.74	106.16	6604574	109.31812698	CS
12	14.77	15.342266542	96.27	118.63	94.83	9206768	110.34024384	CS
26	20.8	23.0496453901	90.24	118.63	83.91	9427991	99.31756299	CS
52	16.62	17.6022029231	94.42	123.74	83.91	10237870	103.3243719	CS
156	-23.78	-17.6383325916	134.82	157.5	78.7309	11995049	101.4181487	CS
260	-30.36	-21.4710042433	141.4	203.02	78.7309	12207420	119.02021579	CS

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737675600	108.81	0	0.00	108.81	108.81	108.81	0
1737589200	108.81	0.11	0.10	109.25	109.55	108.23	8218388
1737502800	108.7	1.68	1.57	106.96	109.45	106.8	8622484
1737157200	107.02	0.56	0.53	106.83	107.74	106.54	7098576
1737070800	106.46	-1.72	-1.59	108.16	108.6	106.16	7865588
1736984400	108.18	0.06	0.06	109.02	109.6	107.99	6412190
1736898000	108.12	0.04	0.04	108.4	108.96	107.61	5496729
1736811600	108.08	-0.57	-0.52	107.92	108.61	106.72	6683693
1736552400	108.65	-1.11	-1.01	110	110.54	107.62	8511600
1736379600	109.76	-1.63	-1.46	111	111.2	108.64	7779303
1736293200	111.39	0.34	0.31	112.3	113.74	111.29	7858905
1736206800	111.05	-0.11	-0.10	111.29	112.8537	110.87	6260774
1735947600	111.16	0.34	0.31	111.2	111.535	110.18	5371924
1735861200	110.82	-0.53	-0.48	111.8	112.2	110.17	5760386
1735688400	111.35	0.55	0.50	110.7	111.59	110.67	4743702
1735602000	110.8	-0.75	-0.67	110.5	111.54	109.83	5684053
1735342800	111.55	-1	-0.89	112.03	112.12	110.86	4468842
1735256400	112.55	-0.01	-0.01	112.03	113.32	111.86	4781547
1735077840	112.56	1.16	1.04	111.25	112.74	111.1924	2474996
1734997200	111.4	-0.63	-0.56	111.61	111.85	110.31	6026207
1734738000	112.03	0.66	0.59	110.33	112.97	110.33	17949361
1734651600	111.37	0.02	0.02	111.66	112.91	111.25	9425676
1734565200	111.35	-1.67	-1.48	113.23	116.1184	111.24	12256456
1734478800	113.02	0.91	0.81	110.72	114.04	110.72	12231378
1734392400	112.11	-1.23	-1.09	113	113.067	111.73	10595541
1734133200	113.34	-1.56	-1.36	114.55	114.96	113.3	6824784
1734046800	114.9	0.29	0.25	114.7	115.01	114.16	5282219
1733960400	114.61	-0.12	-0.10	114.33	115.05	113.98	6424711
1733874000	114.73	0.12	0.10	114.85	114.95	113.72	7508453
1733787600	114.61	-2.12	-1.82	116.44	117.18	113.91	8649926
1733528400	116.73	0.23	0.20	116.4	117.26	116.22	6845130
1733442000	116.5	-0.49	-0.42	116.32	117.27	116.06	10653432
1733355600	116.99	0.54	0.46	116	117.29	115.84	7994557
1733269200	116.45	-0.71	-0.61	116.98	117.23	115.45	9188383
1733182800	117.16	-0.31	-0.26	117.67	118.63	116.55	8385065
1732917840	117.47	-0.13	-0.11	117.58	117.74	116.73	5095152
1732750800	117.6	2.15	1.86	115.31	118.1998	115.31	8137151
1732664400	115.45	-0.55	-0.47	115.88	116.42	115.44	6814412
1732578000	116	0.35	0.30	116	116.5798	114.932	10085238
1732318800	115.65	0.93	0.81	113.78	116.34	113.6	10091346
1732232400	114.72	0.46	0.40	113.91	116.25	113.8343	10249070
1732146000	114.26	1.84	1.64	112.2	114.37	111.47	9313723
1732059600	112.42	-1.12	-0.99	112.26	112.5	110.82	12156850
1731973200	113.54	-1.54	-1.34	113.75	115.435	112.89	14225887
1731714000	115.08	5.96	5.46	110.25	115.19	110.25	31999524
1731627600	109.12	6.4	6.23	110.62	114.81	108.4	47398735
1731541200	102.72	1.73	1.71	100.99	103.2	100.35	17685676
1731454800	100.99	0.13	0.13	100.51	101.29	99.5	9351994
1731368400	100.86	1.84	1.86	99	100.9	99	9130646
1731109200	99.02	0.09	0.09	98.73	99.26	97.61	7977856
1731022800	98.93	0.04	0.04	99.08	99.52	98.13	7792613
1730936400	98.89	2.26	2.34	98.47	99.55	98.21	11179471
1730850000	96.63	0.84	0.88	95.64	96.67	95.25	6506975
1730763600	95.79	-0.02	-0.02	95.68	96.0188	95.03	6041642
1730500800	95.81	-0.39	-0.41	96.27	96.39	94.83	7895785
1730414400	96.2	1.12	1.18	95.28	96.63	95	8156540
1730328000	95.08	-1.05	-1.09	95.57	96.71	94.94	7686043
1730241600	96.13	-0.07	-0.07	96.27	96.62	95.675	6807973
1730155200	96.2	1.17	1.23	95.3	96.685	95.21	8136347
1729896000	95.03	-0.37	-0.39	95.96	96.853632	95.01	7132242
1729809600	95.4	-0.84	-0.87	96.59	96.8	95.2515	4988038

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관