Hot Features
프리미엄
General Motors Company (GMCO34)
BOV
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3 | 3.98459290742 | 75.29 | 79.86 | 74.9 | 6584 | 77.80684071 | DR |
| 4 | 0.62 | 0.798249002189 | 77.67 | 84.69 | 74.9 | 7469 | 79.43009414 | DR |
| 12 | 3.7 | 4.96045046253 | 74.59 | 89.25 | 73 | 8369 | 79.57221003 | DR |
| 26 | 10.46 | 15.4209052042 | 67.83 | 89.25 | 56.11 | 7681 | 72.31442208 | DR |
| 52 | 34.13 | 77.2871376812 | 44.16 | 89.25 | 42.29 | 7486 | 64.80570973 | DR |
| 156 | 1.74 | 2.27302416721 | 76.55 | 89.25 | 32.4 | 13825 | 50.8412992 | DR |
| 260 | -69.05 | -46.8643952762 | 147.34 | 212.66 | 32.4 | 17480 | 64.01507205 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737149400 | 78.29 | 0.09 | 0.12 | 78.98 | 79.06 | 76.95 | 1325 |
| 1737062940 | 78.2 | 0.68 | 0.88 | 77.69 | 78.2 | 77.18 | 13002 |
| 1736976540 | 77.52 | 1.63 | 2.15 | 77.3 | 79.86 | 77.04 | 18180 |
| 1736890140 | 75.89 | -1.51 | -1.95 | 76.32 | 77.31 | 75.82 | 244 |
| 1736803740 | 77.4 | 1.36 | 1.79 | 75.29 | 77.4 | 74.9 | 171 |
| 1736544540 | 76.04 | -0.33 | -0.43 | 76.37 | 77.61 | 75.69 | 2587 |
| 1736458140 | 76.37 | -1.45 | -1.86 | 77.82 | 77.88 | 76.37 | 20297 |
| 1736371740 | 77.82 | -1.88 | -2.36 | 79.69 | 79.69 | 77.05 | 1706 |
| 1736285400 | 79.7 | -3.08 | -3.72 | 81.41 | 81.57 | 79.01 | 15446 |
| 1736198940 | 82.78 | 2.08 | 2.58 | 80.98 | 82.78 | 80.74 | 1544 |
| 1735939740 | 80.7 | 1.74 | 2.20 | 79.74 | 80.7 | 78.26 | 7423 |
| 1735853400 | 78.96 | -3.84 | -4.64 | 82.81 | 83.34 | 78.65 | 1675 |
| 1735594200 | 82.8 | 0.87 | 1.06 | 83.04 | 83.35 | 81.93 | 2467 |
| 1735334940 | 81.93 | -1.82 | -2.17 | 84.59 | 84.69 | 81.93 | 14565 |
| 1735248540 | 83.75 | 2.45 | 3.01 | 81.3 | 83.9 | 81.3 | 11871 |
| 1734989340 | 81.3 | 4.33 | 5.63 | 77.67 | 81.3 | 77.67 | 6996 |
| 1734730200 | 76.97 | -0.04 | -0.05 | 76.88 | 79.04 | 75.31 | 13729 |
| 1734643800 | 77.01 | -2.28 | -2.88 | 80.09 | 80.09 | 77 | 1621 |
| 1734557400 | 79.29 | 2.45 | 3.19 | 79.14 | 80.28 | 78.66 | 9835 |
| 1734470940 | 76.84 | -1.16 | -1.49 | 80.1 | 80.2 | 76.84 | 2329 |
| 1734384540 | 78 | 0.09 | 0.12 | 79.02 | 79.64 | 77.91 | 14003 |
| 1734125340 | 77.91 | -1.09 | -1.38 | 79.79 | 80.06 | 77.91 | 5537 |
| 1734039000 | 79 | 1.4 | 1.80 | 77.6 | 79 | 76.35 | 1615 |
| 1733952540 | 77.6 | -5.69 | -6.83 | 77.95 | 81 | 77.42 | 14164 |
| 1733866140 | 83.29 | 2.1 | 2.59 | 82.01 | 83.29 | 79.14 | 419 |
| 1733779740 | 81.19 | 0.55 | 0.68 | 80.82 | 82.38 | 80.22 | 1138 |
| 1733520600 | 80.64 | -0.44 | -0.54 | 80.28 | 81.27 | 79.82 | 6346 |
| 1733434200 | 81.08 | 0.48 | 0.60 | 84 | 84 | 78.97 | 903 |
| 1733347800 | 80.6 | -1.07 | -1.31 | 80.04 | 81.84 | 79.87 | 3364 |
| 1733261340 | 81.67 | -1.85 | -2.22 | 83.52 | 83.72 | 81.08 | 2748 |
| 1733174940 | 83.52 | -0.12 | -0.14 | 83.9 | 84.51 | 82.81 | 2691 |
| 1732915740 | 83.64 | -0.35 | -0.42 | 86.01 | 86.52 | 82.98 | 51240 |
| 1732829400 | 83.99 | 2.19 | 2.68 | 82.67 | 85 | 79.42 | 6372 |
| 1732743000 | 81.8 | 2.66 | 3.36 | 80.43 | 82.46 | 79.99 | 2858 |
| 1732656600 | 79.14 | -10.11 | -11.33 | 87.77 | 87.77 | 79.14 | 23493 |
| 1732570140 | 89.25 | 4.18 | 4.91 | 85.69 | 89.25 | 85.41 | 2373 |
| 1732310940 | 85.07 | 4.46 | 5.53 | 81.2 | 85.4 | 80.64 | 1642 |
| 1732224600 | 80.61 | 0.83 | 1.04 | 79.28 | 81.18 | 79.28 | 17793 |
| 1732051800 | 79.78 | -0.87 | -1.08 | 81.46 | 81.46 | 79.2 | 6813 |
| 1731965340 | 80.65 | -3.05 | -3.64 | 83.7 | 83.7 | 80.52 | 876 |
| 1731619800 | 83.7 | 0.1 | 0.12 | 83.61 | 85.62 | 83.01 | 7468 |
| 1731533400 | 83.6 | 1.5 | 1.83 | 83.42 | 84.46 | 82.15 | 13591 |
| 1731446940 | 82.1 | -0.7 | -0.85 | 82.65 | 83.94 | 82.1 | 5274 |
| 1731360540 | 82.8 | 4.99 | 6.41 | 81.03 | 83.84 | 81 | 6678 |
| 1731101400 | 77.81 | 0.56 | 0.72 | 76 | 80.85 | 75.8 | 49586 |
| 1731014940 | 77.25 | -1.07 | -1.37 | 78.9 | 79.8 | 76.84 | 1102 |
| 1730928600 | 78.32 | 1.4 | 1.82 | 78.8 | 79.22 | 76.81 | 1492 |
| 1730842200 | 76.92 | 1.62 | 2.15 | 75.3 | 77.5 | 74.84 | 19285 |
| 1730755800 | 75.3 | 0.72 | 0.97 | 74.55 | 75.3 | 73.59 | 1729 |
| 1730496600 | 74.58 | 0.66 | 0.89 | 74.1 | 75 | 73.97 | 25594 |
| 1730410200 | 73.92 | -0.72 | -0.96 | 73.06 | 75.14 | 73.06 | 1746 |
| 1730323800 | 74.64 | 0.12 | 0.16 | 73.78 | 75.93 | 73.78 | 1102 |
| 1730237340 | 74.52 | -0.59 | -0.79 | 73.6 | 74.7 | 73 | 1036 |
| 1730151000 | 75.11 | 0.99 | 1.34 | 74.59 | 75.36 | 74.46 | 2851 |
| 1729891800 | 74.12 | -0.84 | -1.12 | 75.03 | 75.03 | 74.12 | 1850 |
| 1729805400 | 74.96 | -0.02 | -0.03 | 76.17 | 77.5 | 74.55 | 5499 |
| 1729719000 | 74.98 | -1.04 | -1.37 | 76.79 | 77.17 | 74.79 | 2311 |
| 1729632600 | 76.02 | 6.02 | 8.60 | 70.47 | 77.17 | 70.08 | 28381 |
| 1729546140 | 70 | 0.02 | 0.03 | 70.68 | 70.95 | 69.02 | 4587 |
