Walt Disney Co【DIS】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

Walt Disney Co (DIS)

108.12

0.04

(0.04%)

종가: 15 1월 6:00AM

108.13

0.01

( 0.01% )

시간외 거래: 7:52AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-4.17	-3.71326803206	112.3	113.74	106.72	7588780	109.51396643	CS
4	-2.59	-2.33923410405	110.72	116.1184	106.72	7313338	111.16027233	CS
12	11.68	12.1099015034	96.45	118.63	94.83	9030636	109.05437383	CS
26	10.93	11.2448559671	97.2	118.63	83.91	9617284	98.7274074	CS
52	17.83	19.7452934662	90.3	123.74	83.91	10427165	102.88364595	CS
156	-44.32	-29.0718268285	152.45	157.5	78.7309	12065270	101.79499484	CS
260	-35.28	-24.6007949236	143.41	203.02	78.7309	12215734	119.15996885	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
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
1729723200	96.24	-0.5	-0.52	97.03	97.1378	95.985	5364144
1729636800	96.74	0.12	0.12	96.45	97.255	96.2	5336757
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

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관