GE Vernova Inc.【G2EV34】시계열 데이터 | ADVFN

다우존스 지수

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

등록

GE Vernova Inc. (G2EV34)

83.36

-2.50

(-2.91%)

마감 10 3월 5:55AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-9.22	-9.9589544178	92.58	92.7	83.2	18623	85.90333996	DR
4	-29.28	-25.9943181818	112.64	112.64	83.2	2897	87.42740194	DR
12	-25.63	-23.5159188916	108.99	132.21	83.2	1420	91.81943799	DR
26	21.67	35.127249149	61.69	132.21	61.69	1018	92.57701928	DR
52	29.51	54.800371402	53.85	132.21	53.85	1047	90.88143319	DR
156	29.51	54.800371402	53.85	132.21	53.85	1047	90.88143319	DR
260	29.51	54.800371402	53.85	132.21	53.85	1047	90.88143319	DR

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741382940	83.36	-2.5	-2.91	85.68	86.08	83.2	185
1741296540	85.86	-6.84	-7.38	90.2	90.2	85.86	37010
1741210140	92.7	-4.95	-5.07	92.58	92.7	92.58	236
1740778200	97.65	0	0.00	97.65	97.65	97.65	0
1740691800	97.65	0	0.00	97.65	97.65	97.65	0
1740605400	97.65	7.4	8.20	97.65	97.65	97.65	56
1740519000	90.25	-1.82	-1.98	90.1	90.25	87.84	37
1740432540	92.07	-2.33	-2.47	92.52	92.61	87.7	168
1740173400	94.4	-7.9	-7.72	100	100	93.2	439
1740087000	102.3	-3.41	-3.23	103	103	102.08	14
1740000540	105.71	0	0.00	105.71	105.71	105.71	0
1739914140	105.71	-4.29	-3.90	105.71	105.71	105.71	246
1739827800	110	5.83	5.60	110	110	110	2
1739568600	104.17	-2.75	-2.57	104.17	104.17	104.17	1
1739482140	106.92	1.21	1.14	109.34	109.34	104.94	189
1739395800	105.71	0	0.00	105.71	105.71	105.71	0
1739309400	105.71	-3.08	-2.83	109.56	109.56	105.71	328
1739222940	108.79	0.77	0.71	108.79	108.79	108.79	15
1738963800	108.02	4.02	3.87	112.64	112.64	102	1820
1738877340	104	0	0.00	104	104	104	0
1738790940	104	6.35	6.50	102.06	113.78	101.03	164
1738704600	97.65	-9.71	-9.04	106.89	106.89	97.65	1192
1738618200	107.36	-2.64	-2.40	107.58	107.58	107.36	62
1738358940	110	0	0.00	110	110	110	0
1738272540	110	6.4	6.18	104	111	104	1016
1738186200	103.6	0.05	0.05	103.86	103.86	103.6	2
1738099740	103.55	7.55	7.86	100.89	104.69	99.18	777
1738013340	96	-30.62	-24.18	114.99	114.99	96	3588
1737754200	126.62	-5.59	-4.23	132.21	132.21	126.62	71
1737667740	132.21	6.93	5.53	129.47999	132.21	129.47999	2
1737581400	125.28	0	0.00	125.28	125.28	125.28	0
1737495000	125.28	2.16	1.75	125.28	125.28	125.28	2
1737408600	123.12	0	0.00	123.12	123.12	123.12	0
1737149400	123.12	2.14	1.77	121.92	123.12	121.92	791
1737062940	120.98	2.07	1.74	120.98	120.98	120.98	42
1736976540	118.91	0.77	0.65	118.14	118.91	118.14	2
1736890140	118.14	10.14	9.39	118	119.68	115.72	1690
1736803740	108	0	0.00	108	108	108	0
1736544540	108	-22.29	-17.11	99.97	108	99.97	2
1736458140	130.29	16.99	15.00	130.29	130.29	130.29	1
1736371740	113.3	-0.32	-0.28	111.98	113.3	111.32	57
1736285400	113.62	-1	-0.87	115.46	115.46	108.1	1795
1736198940	114.62	11.12	10.74	113.52	114.62	113.52	161
1735939740	103.5	-1.1	-1.05	103.5	103.5	103.5	4
1735853400	104.6	-1.58	-1.49	105.6	105.6	104.6	3
1735594140	106.18	0	0.00	106.18	106.18	106.18	0
1735334940	106.18	0	0.00	106.18	106.18	106.18	0
1735248540	106.18	0	0.00	106.18	106.18	106.18	0
1734989340	106.18	-0.5	-0.47	106.18	106.18	106.18	7
1734730140	106.68	0	0.00	106.68	106.68	106.68	0
1734643740	106.68	0	0.00	106.68	106.68	106.68	0
1734557340	106.68	0	0.00	106.68	106.68	106.68	0
1734470940	106.68	4.68	4.59	108.99	110.88	105.21	552
1734384600	102	0	0.00	102	102	102	0
1734125400	102	0	0.00	102	102	102	0
1734039000	102	-2.3	-2.21	102	102	102	7
1733952540	104.3	1.5	1.46	104.3	104.3	104.3	243
1733866140	102.8	0.53	0.52	102.8	102.8	102.8	7

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관