Hot Features
프리미엄
General Dynamics Corp (1GD)
BIT
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -9.9 | -3.59020852221 | 275.75 | 275.75 | 265 | 8 | 269.375 | DE |
| 4 | -12.1 | -4.35330095341 | 277.95 | 296.3 | 265 | 16 | 280.61182796 | DE |
| 12 | 0.85 | 0.320754716981 | 265 | 296.3 | 265 | 20 | 276.23710247 | DE |
| 26 | -7.95 | -2.90357925493 | 273.8 | 296.3 | 257.55 | 22 | 272.14207961 | DE |
| 52 | 35.65 | 15.4865334492 | 230.2 | 296.3 | 230.2 | 21 | 268.5907211 | DE |
| 156 | 35.65 | 15.4865334492 | 230.2 | 296.3 | 230.2 | 21 | 268.5907211 | DE |
| 260 | 35.65 | 15.4865334492 | 230.2 | 296.3 | 230.2 | 21 | 268.5907211 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732294500 | 265.85 | 0 | 0.00 | 265.85 | 265.85 | 265.85 | 0 |
| 1732208100 | 265.85 | 0 | 0.00 | 265.85 | 265.85 | 265.85 | 0 |
| 1732121700 | 265.85 | -7.65 | -2.80 | 265.55 | 265.85 | 265 | 10 |
| 1732035300 | 273.5 | 0 | 0.00 | 273.5 | 273.5 | 273.5 | 0 |
| 1731948900 | 273.5 | 2.25 | 0.83 | 273.5 | 273.5 | 273.5 | 4 |
| 1731689700 | 271.25 | -23.75 | -8.05 | 275.75 | 275.75 | 271.25 | 10 |
| 1731603300 | 295 | 0 | 0.00 | 295 | 295 | 295 | 0 |
| 1731516900 | 295 | -1.3 | -0.44 | 294.89999 | 295 | 294.89999 | 20 |
| 1731430500 | 296.3 | 0 | 0.00 | 296.3 | 296.3 | 296.3 | 0 |
| 1731344100 | 296.3 | 12.9 | 4.55 | 294.05 | 296.3 | 291.05 | 39 |
| 1731084900 | 283.39999 | -0.75 | -0.26 | 283.39999 | 283.39999 | 283.39999 | 2 |
| 1730998500 | 284.14999 | 1.65 | 0.58 | 284.14999 | 284.14999 | 284.14999 | 10 |
| 1730912100 | 282.5 | 12 | 4.44 | 284.14999 | 284.14999 | 282.5 | 22 |
| 1730825700 | 270.5 | 0.7 | 0.26 | 270.5 | 270.5 | 270.5 | 27 |
| 1730739300 | 269.8 | 0 | 0.00 | 269.8 | 269.8 | 269.8 | 15 |
| 1730480100 | 269.8 | -4.9 | -1.78 | 269.6 | 269.8 | 269.6 | 24 |
| 1730393700 | 274.7 | -9.7 | -3.41 | 277.95 | 277.95 | 274.7 | 3 |
| 1730303700 | 284.39999 | 0 | 0.00 | 284.39999 | 284.39999 | 284.39999 | 0 |
| 1730217300 | 284.39999 | 0 | 0.00 | 284.39999 | 284.39999 | 284.39999 | 0 |
| 1730130900 | 284.39999 | 0 | 0.00 | 284.39999 | 284.39999 | 284.39999 | 0 |
| 1729871700 | 284.39999 | 0 | 0.00 | 284.39999 | 284.39999 | 284.39999 | 0 |
| 1729785300 | 284.39999 | 0 | 0.00 | 284.39999 | 284.39999 | 284.39999 | 0 |
| 1729698900 | 284.39999 | 0 | 0.00 | 284.39999 | 284.39999 | 284.39999 | 0 |
| 1729612500 | 284.39999 | 0 | 0.00 | 284.39999 | 284.39999 | 284.39999 | 0 |
| 1729526100 | 284.39999 | 0 | 0.00 | 284.39999 | 284.39999 | 284.39999 | 0 |
| 1729266900 | 284.39999 | 0 | 0.00 | 284.39999 | 284.39999 | 284.39999 | 0 |
| 1729180500 | 284.39999 | 5.9 | 2.12 | 284.45 | 284.45 | 284.39999 | 31 |
| 1729094100 | 278.5 | 3.35 | 1.22 | 279.6 | 279.6 | 278.5 | 11 |
| 1729007700 | 275.14999 | 3.6 | 1.33 | 275.14999 | 275.14999 | 275.14999 | 14 |
| 1728921300 | 271.55 | 0 | 0.00 | 271.55 | 271.55 | 271.55 | 0 |
| 1728662100 | 271.55 | -1.35 | -0.49 | 272.45 | 272.45 | 271.55 | 31 |
| 1728575700 | 272.89999 | 0 | 0.00 | 272.89999 | 272.89999 | 272.89999 | 0 |
| 1728489300 | 272.89999 | 0 | 0.00 | 272.89999 | 272.89999 | 272.89999 | 0 |
| 1728402900 | 272.89999 | 0 | 0.00 | 272.89999 | 272.89999 | 272.89999 | 0 |
| 1728316500 | 272.89999 | 0 | 0.00 | 272.89999 | 272.89999 | 272.89999 | 0 |
| 1728057300 | 272.89999 | -5.2 | -1.87 | 273.5 | 273.5 | 272.89999 | 11 |
| 1727970900 | 278.1 | 2.85 | 1.04 | 275.75 | 278.1 | 275.75 | 6 |
| 1727884500 | 275.25 | 0 | 0.00 | 277 | 277 | 275.25 | 68 |
| 1727798100 | 275.25 | 6.6 | 2.46 | 275.25 | 275.25 | 275.25 | 40 |
| 1727711700 | 268.64999 | -1 | -0.37 | 268.8 | 268.8 | 268.64999 | 23 |
| 1727452500 | 269.64999 | 0 | 0.00 | 269.64999 | 269.64999 | 269.64999 | 20 |
| 1727366100 | 269.64999 | -5.95 | -2.16 | 273.25 | 273.25 | 269.64999 | 3 |
| 1727279700 | 275.6 | 0 | 0.00 | 275.6 | 275.6 | 275.6 | 0 |
| 1727193300 | 275.6 | 3.65 | 1.34 | 275.6 | 275.6 | 275.6 | 37 |
| 1727106900 | 271.95 | 0 | 0.00 | 271.95 | 271.95 | 271.95 | 0 |
| 1726847700 | 271.95 | 0.15 | 0.06 | 271.95 | 271.95 | 271.95 | 12 |
| 1726761300 | 271.8 | 1.55 | 0.57 | 271.8 | 271.8 | 271.8 | 32 |
| 1726674900 | 270.25 | 0 | 0.00 | 270.25 | 270.25 | 270.25 | 0 |
| 1726588500 | 270.25 | 0 | 0.00 | 270.25 | 270.25 | 270.25 | 0 |
| 1726502100 | 270.25 | 0 | 0.00 | 270.25 | 270.25 | 270.25 | 0 |
| 1726242900 | 270.25 | 0 | 0.00 | 270.25 | 270.25 | 270.25 | 0 |
| 1726156500 | 270.25 | 0 | 0.00 | 270.25 | 270.25 | 270.25 | 0 |
| 1726070100 | 270.25 | 5.25 | 1.98 | 271.95 | 271.95 | 270.25 | 39 |
| 1725983700 | 265 | 0 | 0.00 | 265 | 265 | 265 | 0 |
| 1725897300 | 265 | 0 | 0.00 | 265 | 265 | 265 | 0 |
| 1725638100 | 265 | 0 | 0.00 | 265 | 265 | 265 | 0 |
| 1725551700 | 265 | -1.25 | -0.47 | 265 | 265 | 265 | 2 |
| 1725465300 | 266.25 | 0 | 0.00 | 266.25 | 266.25 | 266.25 | 0 |
| 1725378900 | 266.25 | 0 | 0.00 | 266.25 | 266.25 | 266.25 | 0 |
| 1725292500 | 266.25 | 0 | 0.00 | 266.25 | 266.25 | 266.25 | 0 |
| 1725033300 | 266.25 | 0 | 0.00 | 266.25 | 266.25 | 266.25 | 0 |
| 1724946900 | 266.25 | 0 | 0.00 | 266.25 | 266.25 | 266.25 | 0 |
| 1724860500 | 266.25 | 6.25 | 2.40 | 266.25 | 266.25 | 266.25 | 15 |
| 1724774100 | 260 | -2.85 | -1.08 | 261.25 | 261.25 | 260 | 9 |
| 1724687700 | 262.85 | -1.3 | -0.49 | 260.55 | 265.05 | 260.55 | 165 |
