General Motors Company【GM】시계열 데이터 | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

등록

홈
인베스팅
주식
미국
NYSE
General Motors Company (GM)
General Motors Company (GM) 과거

General Motors Company (GM)

49.78

-0.26

(-0.52%)

마감 30 1월 6:00AM

49.94

0.16

(0.32%)

시간외 거래: 9:55AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-3.39	-6.35664729046	53.33	55.06	48.72	14770234	51.79706578	CS
4	-3.3	-6.19834710744	53.24	55.06	48.72	10161723	51.73573693	CS
12	-4.9	-8.93508388038	54.84	61.24	48.72	11182673	53.90015487	CS
26	5.81	13.1656469522	44.13	61.24	38.96	12059570	49.80177821	CS
52	14.74	41.875	35.2	61.24	34.93	13903924	46.13465592	CS
156	-0.56	-1.10891089109	50.5	61.24	26.3	15136075	39.57953827	CS
260	16.14	47.7514792899	33.8	67.21	14.325	16204383	41.92635448	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738194000	49.78	-0.26	-0.52	50.28	50.61	49.12	15114098
1738107600	50.04	-4.88	-8.89	50.98	50.98	48.72	33210249
1738021200	54.92	1.01	1.87	54.26	55.06	54.075	11968326
1737762000	53.91	1.15	2.18	54.19	54.6	53.705	6599339
1737675600	52.76	0	0.00	52.76	52.76	52.76	0
1737589200	52.76	-1.13	-2.10	53.33	53.45	52.43	7303020
1737502800	53.89	2.92	5.73	51.8599	54.06	51.29	12695288
1737157200	50.97	-0.87	-1.68	51.93	52.1892	50.73	9609670
1737070800	51.84	0.14	0.27	51.66	52.02	51.16	6413911
1736984400	51.7	0.76	1.49	52.24	52.945	51.62	7518443
1736898000	50.94	1.01	2.02	50.3	51.415	50.2	7168905
1736811600	49.93	0.08	0.16	49.035	50.1	49.02	7948373
1736552400	49.85	-1.15	-2.25	50.445	50.775	49.76	7705972
1736379600	51	-0.98	-1.89	51.64	51.75	50.305	7161598
1736293200	51.98	-1.55	-2.90	53.54	53.65	51.92	8996389
1736206800	53.53	1.76	3.40	52.78	54.395	52.25	9468250
1735947600	51.77	0.4	0.78	51.45	51.955	50.455	8852226
1735861200	51.37	-1.9	-3.57	53.24	53.245	51.024	9967613
1735688400	53.27	-0.39	-0.73	53.89	54.22	52.95	4734607
1735602000	53.66	-0.62	-1.14	53.445	54.095	52.93	7139437
1735342800	54.28	0.1	0.18	54.17	54.86	53.95	5795616
1735256400	54.18	0.67	1.25	53.37	54.38	53.14	6072656
1735077840	53.51	0.95	1.81	52.75	53.63	52.52	4541141
1734997200	52.56	0.75	1.45	51.49	52.59	51.36	7519870
1734738000	51.81	1.47	2.92	50.215	52.14	50.215	22936298
1734651600	50.34	0.35	0.70	50.77	51.335	50.29	11071586
1734565200	49.99	-1.16	-2.27	51.26	51.86	49.96	13413755
1734478800	51.15	-1.09	-2.09	51.3	51.9323	51.13	11085494
1734392400	52.24	-0.29	-0.55	51.78	52.615	51.28	11566713
1734133200	52.53	0.23	0.44	52.25	52.82	51.9	8696458
1734046800	52.3	0.26	0.50	52.545	52.69	51.94	9243655
1733960400	52.04	-0.7	-1.33	53.18	53.22	51.3	12358945
1733874000	52.74	0.03	0.06	53.3	53.69	52.34	7559325
1733787600	52.71	-0.7	-1.31	53.97	54.46	52.66	7706069
1733528400	53.41	0.02	0.04	53.615	53.9	53.005	8528940
1733442000	53.39	0.03	0.06	53.64	53.82	53.01	9641918
1733355600	53.36	-0.3	-0.56	53.78	53.79	52.755	12937810
1733269200	53.66	-1.38	-2.51	54.82	55.11	53.48	14095220
1733182800	55.04	-0.55	-0.99	55.5	55.62	54.69	10504612
1732917840	55.59	0.09	0.16	56.605	56.99	55.59	7786660
1732750800	55.5	0.71	1.30	55.01	56.07	55.01	11250031
1732664400	54.79	-5.41	-8.99	57.68	58.32	54.73	25914577
1732578000	60.2	1.67	2.85	59.03	61.24	59.03	25059658
1732318800	58.53	2.85	5.12	56.3833	58.895	56.06	14390178
1732232400	55.68	0.81	1.48	55	55.81	54.73	11159813
1732146000	54.87	-0.24	-0.44	55.4295	55.4295	54.575	12003774
1732059600	55.11	-1.14	-2.03	55.355	56.78	54.77	14203571
1731973200	56.25	-0.79	-1.38	57.49	57.52	55.84	12140373
1731714000	57.04	-0.58	-1.01	57.21	57.825	56.94	12205308
1731627600	57.62	-0.09	-0.16	57.71	59.39	57.17	17526126
1731541200	57.71	0.3	0.52	57.82	58.42	57.57	9910316
1731454800	57.41	-0.25	-0.43	57.5	58.29	57.015	10186599
1731368400	57.66	2.08	3.74	56.17	58.22	55.96	11223041
1731109200	55.58	0.19	0.34	55.03	56.075	54.845	10072740
1731022800	55.39	0.34	0.62	55.07	55.93	54.2	10763390
1730936400	55.05	1.35	2.51	54.84	55.38	53.14	18330488
1730850000	53.7	1.9	3.67	51.74	53.74	51.74	11380981
1730763600	51.8	0.84	1.65	51.09	52.7712	50.99	9714264
1730500800	50.96	0.2	0.39	51.15	51.78	50.79	10250893
1730414400	50.76	-1.21	-2.33	52.04	52.12	50.735	9250519
1730328000	51.97	0.43	0.83	51.61	52.73	51.52	8038665

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관