Walt Disney

DIS
🏛️ 멕시코 →
2,079.74
마지막 업데이트: 2025-09-25
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-26 2,080.00 2,085.20 2,075.00 2,079.74 0.0M
2025-09-25 2,080.00 2,085.20 2,075.00 2,079.74 0.0M
2025-09-24 2,067.06 2,098.00 2,067.06 2,097.99 0.0M
2025-09-23 2,074.00 2,074.00 2,051.90 2,059.71 0.0M
2025-09-22 2,070.00 2,085.83 2,055.10 2,070.81 0.0M
2025-09-21 2,070.00 2,085.83 2,055.10 2,070.81 0.0M
2025-09-19 2,080.00 2,092.22 2,053.35 2,086.36 0.0M
2025-09-18 2,111.40 2,119.90 2,099.50 2,112.42 0.0M
2025-09-17 2,120.95 2,131.09 2,117.57 2,131.08 0.0M
2025-09-15 2,135.00 2,135.00 2,115.27 2,120.00 0.0M
2025-09-12 2,140.36 2,142.00 2,134.82 2,133.10 0.0M
2025-09-11 2,142.60 2,160.00 2,131.00 2,156.00 0.0M
2025-09-10 2,170.00 2,171.75 2,135.00 2,152.80 0.0M
2025-09-09 2,194.80 2,207.19 2,191.26 2,189.00 0.0M
2025-09-08 2,204.00 2,210.73 2,200.00 2,215.00 0.0M
2025-09-05 2,200.00 2,202.02 2,198.30 2,210.00 0.0M
2025-09-04 2,175.00 2,237.99 2,175.00 2,229.00 0.0M
2025-09-03 2,183.00 2,196.57 2,182.41 2,198.33 0.0M
2025-09-02 2,191.99 2,206.00 2,191.99 2,204.37 0.0M
2025-09-01 2,196.04 2,196.04 2,196.04 2,196.04 0.0M
2025-08-29 2,194.72 2,208.80 2,194.72 2,205.21 0.0M
2025-08-28 2,178.88 2,194.00 2,178.88 2,188.56 0.0M
2025-08-27 2,192.96 2,206.20 2,192.96 2,196.49 0.0M
2025-08-26 2,204.00 2,204.00 2,185.92 2,193.36 0.0M
2025-08-25 2,196.57 2,205.00 2,196.57 2,204.00 0.0M
2025-08-22 2,210.00 2,222.00 2,209.80 2,206.32 0.0M
2025-08-21 2,175.36 2,182.00 2,171.84 2,178.33 0.0M
2025-08-20 2,180.50 2,198.00 2,178.75 2,194.25 0.0M
2025-08-19 2,180.00 2,189.25 2,180.00 2,186.50 0.0M
2025-08-18 2,193.64 2,194.00 2,184.99 2,183.28 0.0M
2025-08-15 2,173.00 2,173.00 2,167.95 2,166.50 0.0M
2025-08-14 2,170.00 2,194.10 2,160.00 2,183.00 0.0M
2025-08-13 2,149.00 2,185.17 2,144.61 2,180.50 0.0M
2025-08-12 2,105.04 2,120.16 2,105.04 2,121.90 0.0M
2025-08-11 2,090.00 2,100.86 2,090.00 2,102.76 0.0M
2025-08-08 2,109.00 2,109.00 2,086.56 2,089.00 0.0M
2025-08-07 2,151.18 2,151.18 2,090.00 2,105.01 0.0M
2025-08-06 2,108.82 2,155.00 2,108.82 2,152.49 0.0M
2025-08-05 2,232.00 2,237.00 2,223.40 2,225.00 0.0M
2025-08-04 2,235.20 2,250.00 2,235.20 2,251.96 0.0M
2025-08-01 2,190.00 2,214.00 2,190.00 2,196.84 0.0M
2025-07-31 2,246.21 2,246.21 2,231.73 2,240.00 0.0M
2025-07-30 2,252.00 2,268.00 2,246.40 2,246.19 0.0M
2025-07-29 2,260.00 2,260.00 2,237.16 2,237.11 0.0M
2025-07-28 2,250.00 2,258.00 2,242.80 2,249.31 0.0M
2025-07-25 2,255.00 2,255.00 2,253.45 2,255.71 0.0M
2025-07-24 2,289.56 2,289.56 2,260.44 2,254.99 0.0M
2025-07-23 2,279.01 2,280.00 2,271.55 2,276.96 0.0M
2025-07-22 2,260.00 2,264.00 2,251.81 2,264.00 0.0M
2025-07-21 2,267.00 2,270.00 2,259.46 2,258.83 0.0M
2025-07-18 2,268.72 2,279.76 2,255.00 2,265.02 0.0M
2025-07-17 2,228.80 2,290.00 2,228.80 2,287.86 0.0M
2025-07-16 2,267.93 2,267.93 2,235.00 2,240.00 0.0M
2025-07-15 2,237.40 2,255.40 2,237.40 2,252.05 0.0M
2025-07-14 2,250.00 2,258.00 2,241.08 2,248.16 0.0M
2025-07-11 2,263.99 2,263.99 2,235.35 2,235.00 0.0M
2025-07-10 2,260.80 2,260.80 2,260.80 2,263.99 0.0M
2025-07-09 2,257.00 2,257.00 2,244.40 2,250.00 0.0M
2025-07-08 2,300.00 2,300.00 2,270.56 2,278.00 0.0M
2025-07-07 2,305.00 2,306.95 2,284.75 2,296.00 0.0M
2025-07-04 2,290.00 2,290.00 2,290.00 2,300.00 0.0M
2025-07-03 2,306.00 2,310.00 2,289.00 2,300.00 0.0M
2025-07-02 2,310.00 2,310.00 2,299.80 2,310.00 0.0M
2025-07-01 2,293.38 2,318.00 2,293.38 2,310.99 0.0M
2025-06-30 2,330.00 2,350.00 2,316.00 2,322.00 0.0M
2025-06-27 2,300.00 2,314.95 2,295.00 2,300.00 0.0M
2025-06-26 2,251.01 2,290.00 2,251.01 2,290.95 0.0M
2025-06-25 2,257.20 2,260.00 2,246.40 2,260.00 0.0M
2025-06-24 2,250.03 2,262.00 2,250.03 2,250.04 0.0M
2025-06-23 2,233.80 2,256.00 2,223.00 2,256.00 0.0M
2025-06-20 2,244.00 2,252.00 2,235.71 2,250.15 0.0M
2025-06-19 2,200.00 2,200.00 2,200.00 2,200.00 0.0M
2025-06-18 2,239.00 2,242.00 2,223.00 2,237.10 0.0M
2025-06-17 2,240.78 2,256.00 2,238.97 2,239.94 0.0M
2025-06-16 2,262.56 2,262.56 2,250.03 2,256.00 0.0M
2025-06-13 2,200.00 2,240.00 2,200.00 2,234.00 0.0M
2025-06-12 2,253.45 2,253.45 2,228.11 2,238.00 0.0M
2025-06-11 2,248.02 2,259.50 2,238.97 2,259.02 0.0M
2025-06-10 2,220.00 2,284.80 2,215.84 2,261.63 0.0M
2025-06-09 2,168.20 2,209.80 2,168.20 2,205.00 0.0M
2025-06-06 2,178.00 2,180.00 2,172.36 2,177.81 0.0M
2025-06-05 2,188.00 2,188.92 2,157.60 2,165.00 0.0M
2025-06-04 2,176.65 2,189.25 2,171.75 2,180.50 0.0M
2025-06-03 2,193.00 2,206.00 2,191.50 2,200.00 0.0M
2025-06-02 2,175.36 2,175.36 2,152.48 2,164.80 0.0M
2025-05-30 2,180.00 2,190.18 2,176.00 2,193.00 0.0M
2025-05-29 2,151.11 2,158.88 2,140.00 2,153.86 0.0M
2025-05-28 2,153.85 2,166.00 2,153.85 2,161.92 0.0M
2025-05-27 2,145.00 2,173.34 2,145.00 2,163.00 0.0M
2025-05-26 2,110.01 2,110.01 2,110.01 2,110.01 0.0M
2025-05-23 2,116.00 2,121.00 2,103.56 2,110.01 0.0M
2025-05-22 2,144.34 2,159.73 2,139.21 2,153.40 0.0M
2025-05-21 2,156.00 2,173.00 2,136.00 2,136.00 0.0M
2025-05-20 2,164.13 2,182.00 2,157.60 2,171.41 0.0M
2025-05-19 2,193.03 2,193.03 2,170.00 2,175.01 0.0M
2025-05-16 2,175.00 2,207.00 2,175.00 2,200.11 0.0M
2025-05-15 2,168.25 2,186.00 2,168.25 2,175.50 0.0M
2025-05-14 2,153.00 2,192.00 2,146.93 2,188.67 0.0M
2025-05-13 2,168.09 2,185.44 2,145.42 2,159.39 0.0M
2025-05-12 2,061.00 2,172.00 2,061.00 2,161.38 0.0M
2025-05-09 2,046.41 2,068.04 2,046.41 2,060.72 0.0M
2025-05-08 2,054.16 2,075.00 2,038.40 2,046.41 0.0M
2025-05-07 1,975.00 2,015.00 1,960.00 1,991.00 0.0M
2025-05-06 1,812.00 1,829.90 1,805.00 1,813.00 0.0M
2025-05-05 1,799.45 1,831.35 1,799.45 1,812.50 0.0M
2025-05-02 1,801.85 1,850.78 1,801.85 1,815.44 0.0M
2025-04-30 1,757.90 1,773.20 1,757.90 1,768.00 0.0M
2025-04-29 1,762.50 1,799.16 1,762.50 1,782.00 0.0M
2025-04-28 1,773.59 1,773.59 1,756.86 1,763.91 0.0M
2025-04-25 1,790.69 1,790.69 1,751.00 1,750.01 0.0M
2025-04-24 1,744.90 1,793.33 1,744.90 1,754.95 0.0M
2025-04-23 1,736.00 1,755.00 1,701.00 1,715.85 0.0M
2025-04-22 1,695.00 1,695.00 1,682.00 1,691.81 0.0M
2025-04-21 1,630.78 1,665.62 1,630.78 1,650.00 0.0M
2025-04-16 1,716.54 1,724.83 1,640.00 1,650.27 0.0M
2025-04-15 1,690.00 1,715.00 1,690.00 1,708.00 0.0M
2025-04-14 1,725.00 1,735.00 1,698.00 1,701.02 0.0M
2025-04-11 1,762.60 1,762.60 1,701.00 1,730.30 0.0M
2025-04-10 1,775.00 1,804.12 1,711.00 1,725.00 0.0M
2025-04-04 1,750.00 1,787.78 1,705.01 1,723.72 0.0M
2025-04-03 1,940.00 1,940.00 1,770.00 1,789.77 0.0M
2025-04-02 2,033.61 2,033.61 1,963.65 1,990.01 0.0M
2025-04-01 2,007.14 2,007.14 1,974.00 1,979.64 0.0M
2025-03-31 1,940.80 2,010.00 1,940.80 2,005.00 0.0M
2025-03-28 2,041.00 2,041.00 1,996.00 2,000.59 0.0M
2025-03-27 2,035.25 2,041.20 2,035.00 2,041.01 0.0M
2025-03-26 2,021.20 2,021.20 2,014.68 2,025.00 0.0M
2025-03-25 2,043.09 2,043.09 2,025.38 2,032.00 0.0M
2025-03-24 2,000.65 2,006.06 1,990.00 2,005.01 0.0M
2025-03-21 2,020.00 2,020.00 2,008.95 2,011.70 0.0M
2025-03-20 1,996.40 1,996.40 1,988.68 1,985.37 0.0M
2025-03-19 1,994.00 2,019.24 1,994.00 1,995.51 0.0M
2025-03-18 1,987.00 1,998.63 1,970.01 1,973.71 0.0M
2025-03-14 1,941.39 1,984.32 1,940.64 1,967.00 0.0M
2025-03-13 1,952.50 1,956.00 1,930.26 1,950.88 0.0M
2025-03-12 1,980.01 2,001.81 1,960.00 1,994.00 0.0M
2025-03-11 2,022.00 2,022.00 1,984.08 1,990.45 0.0M
2025-03-10 2,085.00 2,103.10 2,075.94 2,103.00 0.0M
2025-03-07 2,140.00 2,149.47 2,100.03 2,130.00 0.0M
2025-03-06 2,200.00 2,201.70 2,142.63 2,140.00 0.0M
2025-03-05 2,236.50 2,259.00 2,206.80 2,226.99 0.0M
2025-03-04 2,320.00 2,320.00 2,251.48 2,260.00 0.0M
2025-03-03 2,330.02 2,345.00 2,300.10 2,320.00 0.0M
2025-02-28 2,300.00 2,338.70 2,258.62 2,338.70 0.0M
2025-02-27 2,300.00 2,308.00 2,278.35 2,285.00 0.0M
2025-02-26 2,254.82 2,310.00 2,254.82 2,282.00 0.0M
2025-02-25 2,279.00 2,279.00 2,230.01 2,260.00 0.0M
2025-02-24 2,230.00 2,277.00 2,221.44 2,277.20 0.0M
2025-02-21 2,250.00 2,273.40 2,207.90 2,218.99 0.0M
2025-02-20 2,254.00 2,254.00 2,231.32 2,245.98 0.0M
2025-02-19 2,230.34 2,294.42 2,230.34 2,289.99 0.0M
2025-02-18 2,201.70 2,219.25 2,201.70 2,217.11 0.0M
2025-02-17 2,242.00 2,242.00 2,242.00 2,242.00 0.0M
2025-02-14 2,240.00 2,244.66 2,230.34 2,238.76 0.0M
2025-02-13 2,235.00 2,245.40 2,216.02 2,240.00 0.0M
2025-02-12 2,217.00 2,244.14 2,216.02 2,237.00 0.2M
2025-02-11 2,240.00 2,257.20 2,203.20 2,236.00 0.1M
2025-02-10 2,269.09 2,269.09 2,249.50 2,258.00 0.0M
2025-02-06 2,275.00 2,293.20 2,244.16 2,290.55 0.0M
2025-02-05 2,405.00 2,450.00 2,267.34 2,274.00 0.0M
2025-02-04 2,337.00 2,337.00 2,308.26 2,317.52 0.0M
2025-01-31 2,350.00 2,350.00 2,325.56 2,336.05 0.0M
2025-01-27 2,306.00 2,360.00 2,276.82 2,342.50 0.0M
2025-01-24 2,241.23 2,291.80 2,241.23 2,272.60 0.0M
2025-01-23 2,234.00 2,258.82 2,229.06 2,252.50 0.0M
2025-01-22 2,245.00 2,248.24 2,221.39 2,235.20 0.0M
2025-01-21 2,214.00 2,252.70 2,214.00 2,250.00 0.0M
2025-01-20 2,206.15 2,206.15 2,201.00 2,204.99 0.0M
2025-01-17 2,222.00 2,227.17 2,203.64 2,216.86 0.0M
2025-01-16 2,225.00 2,239.05 2,212.50 2,202.01 0.0M
2025-01-15 2,235.00 2,237.00 2,201.70 2,212.11 0.0M
2025-01-14 2,240.00 2,240.00 2,213.00 2,224.00 0.0M
2025-01-13 2,221.20 2,250.00 2,221.20 2,220.01 0.0M
2025-01-10 2,236.01 2,267.00 2,201.40 2,266.97 0.0M
2025-01-09 2,235.00 2,235.00 2,235.00 2,235.00 0.0M
2025-01-08 2,269.69 2,269.69 2,218.00 2,239.98 0.0M
2025-01-07 2,262.50 2,282.00 2,262.50 2,269.69 0.0M
2025-01-06 2,286.27 2,295.03 2,250.90 2,250.01 0.0M
2025-01-03 2,286.00 2,300.00 2,285.00 2,299.99 0.0M
2025-01-02 2,310.00 2,310.00 2,272.00 2,278.55 0.0M