General Motors Company【1GM】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

General Motors Company (1GM)

46.715

0.00

(0.00%)

마감 27 2월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	1.61	3.5694490633	45.105	46.715	45.105	50	45.6685	DE
4	-1.305	-2.71761765931	48.02	48.47	44.84	193	47.06975012	DE
12	-4.385	-8.58121330724	51.1	53.44	44.84	110	47.79611292	DE
26	3.37	7.7748298535	43.345	58.21	39.05	265	48.67725582	DE
52	8.965	23.7483443709	37.75	58.21	36.05	247	45.5446885	DE
156	15.47	49.5119219075	31.245	58.21	31.245	231	44.54307093	DE
260	15.47	49.5119219075	31.245	58.21	31.245	231	44.54307093	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740588900	46.715	1.61	3.57	46.715	46.715	46.715	35
1740502500	45.105	0	0.00	45.105	45.105	45.105	0
1740416100	45.105	0	0.00	45.105	45.105	45.105	0
1740156900	45.105	-0.83	-1.81	45.105	45.105	45.105	65
1740070500	45.935	0	0.00	45.935	45.935	45.935	0
1739984100	45.935	0	0.00	45.935	45.935	45.935	0
1739897700	45.935	0	0.00	46.45	46.45	45.935	222
1739811300	45.935	0	0.00	45.935	45.935	45.935	0
1739552100	45.935	-0.53	-1.14	45.935	45.935	45.935	22
1739465700	46.465	1.63	3.62	45.875	46.52	45.875	632
1739379300	44.84	0	0.00	44.84	44.84	44.84	0
1739292900	44.84	-1.54	-3.32	44.84	44.84	44.84	100
1739206500	46.38	0	0.00	46.38	46.38	46.38	0
1738947300	46.38	0	0.00	46.38	46.38	46.38	0
1738860900	46.38	-0.36	-0.77	46.165	46.38	46.165	71
1738774500	46.74	0.69	1.50	46.74	46.74	46.74	104
1738688100	46.05	-2.32	-4.80	47.28	47.28	46.05	12
1738601700	48.37	0	0.00	48.37	48.37	48.37	0
1738342500	48.37	-0.02	-0.03	48.47	48.47	48.37	720
1738256100	48.385	-0.08	-0.15	48.02	48.385	48.02	138
1738169700	48.46	0.78	1.64	48.195	48.46	48.195	61
1738083300	47.68	-4.34	-8.34	53.44	53.44	47.39	417
1737996900	52.02	1	1.96	51.19	52.15	51.19	190
1737737700	51.02	0	0.00	51.02	51.02	51.02	0
1737651300	51.02	0.43	0.85	51.02	51.02	51.02	25
1737564900	50.59	0	0.00	50.59	50.59	50.59	0
1737478500	50.59	0	0.00	50.59	50.59	50.59	0
1737392100	50.59	0	0.00	50.59	50.59	50.59	0
1737132900	50.59	0	0.00	50.59	50.59	50.59	0
1737046500	50.59	0	0.00	50.59	50.59	50.59	0
1736960100	50.59	0	0.00	50.59	50.59	50.59	0
1736873700	50.59	0	0.00	50.59	50.59	50.59	0
1736787300	50.59	0	0.00	50.59	50.59	50.59	0
1736528100	50.59	0	0.00	50.59	50.59	50.59	0
1736441700	50.59	0	0.00	50.59	50.59	50.59	0
1736355300	50.59	-0.66	-1.29	50.59	50.59	50.59	14
1736268900	51.25	1.54	3.10	51.25	51.25	51.25	10
1736182500	49.71	0	0.00	49.71	49.71	49.71	0
1735923300	49.71	-2.39	-4.59	49.71	49.71	49.71	20
1735836900	52.1	0	0.00	52.1	52.1	52.1	0
1735577700	52.1	-0.07	-0.13	52.1	52.1	52.1	16
1735318500	52.17	2.37	4.76	52.17	52.17	52.17	20
1734972900	49.8	-0.02	-0.03	49.8	49.8	49.8	1
1734713700	49.815	0	0.00	49.815	49.815	49.815	0
1734627300	49.815	0	0.00	49.815	49.815	49.815	0
1734540900	49.815	0	0.00	49.815	49.815	49.815	0
1734454500	49.815	-0.15	-0.30	49.175	49.815	49.175	61
1734368100	49.965	0	0.00	49.965	49.965	49.965	0
1734108900	49.965	0.57	1.14	49.965	49.965	49.965	74
1734022500	49.4	-1.92	-3.74	49.4	49.4	49.4	10
1733936100	51.32	0.6	1.18	51.32	51.32	51.32	1
1733849700	50.72	0.33	0.65	50.19	50.72	50	19
1733763300	50.39	0	0.00	50.39	50.39	50.39	0
1733504100	50.39	-0.44	-0.87	50.55	50.55	50.39	7
1733417700	50.83	-1.74	-3.31	51.1	51.1	50.83	6
1733331300	52.57	0	0.00	52.57	52.57	52.57	0
1733244900	52.57	0	0.00	52.57	52.57	52.57	0
1733158500	52.57	-1.05	-1.96	53	53	52.57	233
1732899300	53.62	0.02	0.04	53.59	53.87	53.11	460
1732812900	53.6	0	0.00	53.6	53.6	53.6	0
1732726500	53.6	0	0.00	53.6	53.6	53.6	0

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관