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)

114.26

1.84

(1.64%)

마감 21 11월 6:00AM

114.26

0.00

( 0.00% )

시간외 단일가: 6:22PM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	1.56	1.38420585626	112.7	115.435	108.4	22157393	112.09856865	CS
4	17.67	18.2938192359	96.59	115.435	94.83	11762853	104.74860107	CS
12	23.97	26.547790453	90.29	115.435	86.59	9392148	98.00295199	CS
26	11.32	10.9966971051	102.94	115.435	83.91	10010122	96.23365475	CS
52	19.5	20.5783030815	94.76	123.74	83.91	10905252	100.27908111	CS
156	-39.08	-25.4858484414	153.34	160.32	78.7309	12266833	103.86496672	CS
260	-32.9	-22.3566186464	147.16	203.02	78.7309	12225262	119.77710103	CS

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732146000	114.26	1.84	1.64	112.2	114.37	111.47	9037226
1732059600	112.42	-1.12	-0.99	111.8	112.5	110.82	11744487
1731973200	113.54	-1.54	-1.34	113.75	115.435	112.89	14218808
1731714000	115.08	5.96	5.46	110.25	115.19	110.25	30525387
1731627600	109.12	6.4	6.23	112.7	114.81	108.4	45261059
1731541200	102.72	1.73	1.71	100.76	103.2	100.35	17458316
1731454800	100.99	0.13	0.13	100.51	101.29	99.5	9119573
1731368400	100.86	1.84	1.86	99	100.9	99	9127740
1731109200	99.02	0.09	0.09	98.73	99.26	97.61	7791617
1731022800	98.93	0.04	0.04	98.88	99.52	98.13	7787480
1730936400	98.89	2.26	2.34	98.81	99.55	98.25	11254960
1730850000	96.63	0.84	0.88	95.64	96.67	95.25	6368910
1730763600	95.79	-0.02	-0.02	95.68	96.0188	95.03	5894405
1730500800	95.81	-0.39	-0.41	96.27	96.39	94.83	7739801
1730414400	96.2	1.12	1.18	95.28	96.63	95.28	8017611
1730328000	95.08	-1.05	-1.09	95.57	96.71	94.94	7518323
1730241600	96.13	-0.07	-0.07	96.4	96.62	95.675	6610746
1730155200	96.2	1.17	1.23	95.3	96.685	95.22	7816921
1729896000	95.03	-0.37	-0.39	95.96	96.853632	95.01	7131978
1729809600	95.4	-0.84	-0.87	96.59	96.67	95.2515	4831718
1729723200	96.24	-0.5	-0.52	97.03	97.11	95.985	5224524
1729636800	96.74	0.12	0.12	96.45	97.24	96.2	5112149
1729550400	96.62	-0.66	-0.68	97.1	97.45	95.95	8178966
1729291200	97.28	0.74	0.77	97.01	97.54	96.05	8599319
1729204800	96.54	-0.21	-0.22	96.66	97.33	95.61	9381161
1729118400	96.75	2.53	2.69	93.78	96.79	93.63	9930267
1729032000	94.22	-0.75	-0.79	95.24	95.65	93.68	6527510
1728945600	94.97	0.84	0.89	94.18	95.19	93.8	6258966
1728686400	94.13	1.14	1.23	92.83	94.61	92.83	7924332
1728600000	92.99	-0.61	-0.65	93.62	93.72	92.69	6348061
1728513600	93.6	1.09	1.18	91.86	94.01	91.46	8649142
1728427200	92.51	0.12	0.13	92.36	93.55	91.69	9099645
1728340800	92.39	-2.76	-2.90	95.04	95.04	91.76	10763841
1728081600	95.15	1.52	1.62	94.29	95.34	93.89	6108162
1727995200	93.63	-0.52	-0.55	93.85	94.09	93.1306	6028508
1727908800	94.15	0.1	0.11	94.19	94.58	93.695	5813673
1727822400	94.05	-2.14	-2.22	95.19	95.85	93.3201	9731107
1727735520	96.19	0.18	0.19	96.72	96.78	95.44	7451577
1727476800	96.01	0.81	0.85	95.45	96.9	95.28	10107514
1727390400	95.2	1.28	1.36	94.45	95.785	94.175	10052189
1727304000	93.92	0.23	0.25	93.64	94.44	93.352	8402102
1727217600	93.69	0.72	0.77	93.18	93.79	92.46	7850030
1727131200	92.97	-0.78	-0.83	93.67	93.7	92.16	7335591
1726872000	93.75	0.3	0.32	93.06	94.01	92.82	19239937
1726785600	93.45	-0.13	-0.14	94.82	95.276	93.32	10274929
1726699200	93.58	0.72	0.78	93.65	93.98	92.69	9706722
1726612800	92.86	1.01	1.10	92.36	93.25	92.17	7940603
1726526400	91.85	1.3	1.44	90.96	92.37	90.96	8499647
1726267200	90.55	1.25	1.40	89.605	90.72	89.39	6854410
1726180800	89.3	0.98	1.11	88.98	89.32	88.34	6729837
1726094400	88.32	-0.08	-0.09	88.29	88.43	86.59	10757890
1726008000	88.4	0.06	0.07	88.39	88.89	87.98	6675370
1725921600	88.34	0.4	0.45	88.05	88.885	87.81	8726251
1725662400	87.94	-0.71	-0.80	88.8	89.09	87.72	7612977
1725576000	88.65	-0.6	-0.67	89.265	89.59	88.34	5982358
1725489600	89.25	0.12	0.13	88.89	90.0201	88.82	6311272
1725403200	89.13	-1.25	-1.38	89.66	90.4877	88.535	8133875
1725057600	90.38	0.57	0.63	90.13	90.45	89.4001	8399399
1724971200	89.81	0.32	0.36	90.29	90.7	89.63	6155859
1724884800	89.49	-1.41	-1.55	90.48	90.6247	88.76	8564491
1724798400	90.9	-0.88	-0.96	91.4	91.72	90.75	7242309
1724712000	91.78	1.22	1.35	90.64	91.8	90.64	8041334
1724452800	90.56	0.64	0.71	90.2	90.75	89.68	7346804
1724366400	89.92	-0.8	-0.88	90.97	91.3757	89.695	7604539
1724280000	90.72	0.98	1.09	90.23	90.78	89.43	7619021

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관