Ally Financial Inc (ALLY)

ALLY
🏛️ 미국 →
39.86
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 24.00 24.54 23.99 24.45 3.2M
2022-12-29 23.65 24.47 23.65 24.36 3.8M
2022-12-28 23.75 23.88 23.17 23.52 3.0M
2022-12-27 23.93 23.96 23.53 23.68 2.7M
2022-12-23 23.48 23.98 23.27 23.93 3.1M
2022-12-22 23.30 23.51 22.34 23.48 6.1M
2022-12-21 23.79 24.34 23.77 24.03 4.3M
2022-12-20 23.36 23.97 23.21 23.48 6.1M
2022-12-19 24.47 24.66 23.32 23.47 6.7M
2022-12-16 24.58 24.99 24.06 24.55 9.4M
2022-12-15 24.97 25.12 24.50 24.93 6.4M
2022-12-14 25.80 26.09 25.14 25.48 5.7M
2022-12-13 26.80 27.85 25.75 25.94 6.1M
2022-12-12 24.92 25.80 24.75 25.73 6.3M
2022-12-09 24.65 25.08 24.45 25.01 3.9M
2022-12-08 25.21 25.29 24.65 24.83 3.8M
2022-12-07 25.12 25.51 24.92 25.00 4.2M
2022-12-06 24.99 25.39 24.57 25.36 6.2M
2022-12-05 25.70 25.86 24.94 25.10 5.5M
2022-12-02 25.60 26.25 25.58 26.12 4.9M
2022-12-01 26.05 26.50 25.35 25.92 7.5M
2022-11-30 26.45 27.01 25.49 27.01 7.0M
2022-11-29 26.16 26.70 26.01 26.51 3.9M
2022-11-28 26.20 26.39 25.92 26.08 3.0M
2022-11-25 26.40 26.79 26.40 26.67 1.0M
2022-11-23 26.16 26.67 25.95 26.53 2.4M
2022-11-22 26.17 26.50 25.95 26.24 2.5M
2022-11-21 25.83 26.14 25.81 25.89 3.4M
2022-11-18 26.86 26.95 25.59 26.01 3.7M
2022-11-17 26.48 26.52 25.50 26.22 5.4M
2022-11-16 27.20 27.58 26.60 27.05 5.6M
2022-11-15 28.70 28.87 27.21 27.29 5.2M
2022-11-14 29.10 29.34 28.01 28.02 4.7M
2022-11-11 28.90 29.88 28.79 29.50 5.5M
2022-11-10 26.24 29.08 26.24 28.68 9.0M
2022-11-09 25.39 25.57 24.83 24.84 6.7M
2022-11-08 25.80 26.37 25.43 25.80 3.6M
2022-11-07 26.02 26.18 25.25 25.82 3.8M
2022-11-04 25.69 26.17 25.27 25.68 4.5M
2022-11-03 26.12 26.23 25.13 25.19 5.2M
2022-11-02 27.34 28.06 26.66 26.66 6.0M
2022-11-01 28.06 28.22 27.40 27.67 3.5M
2022-10-31 27.93 28.09 27.51 27.56 3.8M
2022-10-28 27.50 28.33 27.23 28.29 3.2M
2022-10-27 27.63 27.92 26.78 27.19 5.0M
2022-10-26 26.76 27.59 26.61 27.18 3.8M
2022-10-25 26.48 27.62 26.48 27.12 6.4M
2022-10-24 26.43 26.77 25.91 26.58 6.0M
2022-10-21 26.07 26.47 25.49 26.07 8.4M
2022-10-20 25.79 26.98 25.33 26.26 9.4M
2022-10-19 26.00 27.70 25.64 26.43 17.7M
2022-10-18 28.11 29.05 27.91 28.71 14.3M
2022-10-17 30.30 30.51 29.97 30.11 3.8M
2022-10-14 30.45 30.70 29.20 29.25 3.9M
2022-10-13 28.38 30.36 27.84 30.17 4.4M
2022-10-12 28.73 29.44 28.43 29.05 3.3M
2022-10-11 28.55 29.92 28.48 28.79 4.7M
2022-10-10 29.36 29.63 28.47 28.75 3.7M
2022-10-07 29.87 29.98 28.98 29.11 4.6M
2022-10-06 30.18 30.68 29.87 30.30 3.5M
2022-10-05 30.10 30.91 29.98 30.69 3.6M
2022-10-04 29.92 30.82 29.92 30.82 5.1M
2022-10-03 28.42 29.42 27.96 29.23 4.3M
2022-09-30 28.44 28.76 27.77 27.83 5.2M
2022-09-29 28.68 28.92 27.97 28.53 4.7M
2022-09-28 28.23 29.41 28.00 29.29 4.9M
2022-09-27 29.01 29.21 28.01 28.10 5.6M
2022-09-26 29.42 30.05 28.40 28.51 5.9M
2022-09-23 30.00 30.26 29.16 29.85 6.0M
2022-09-22 31.50 31.74 30.45 30.68 3.7M
2022-09-21 32.52 32.75 31.50 31.53 3.0M
2022-09-20 32.57 32.65 31.81 32.16 4.5M
2022-09-19 32.09 33.27 32.08 33.02 3.8M
2022-09-16 32.05 32.62 31.60 32.48 7.2M
2022-09-15 31.91 33.16 31.91 32.65 4.6M
2022-09-14 32.15 32.20 31.17 31.78 5.2M
2022-09-13 33.34 33.34 31.96 31.99 5.1M
2022-09-12 34.20 34.83 34.15 34.40 3.0M
2022-09-09 33.80 34.04 33.53 33.87 3.0M
2022-09-08 32.50 33.49 32.18 33.45 3.2M
2022-09-07 31.99 32.95 31.96 32.85 2.6M
2022-09-06 32.93 33.07 31.84 32.14 3.6M
2022-09-02 33.47 33.70 32.42 32.69 4.1M
2022-09-01 33.00 33.08 32.18 32.79 4.3M
2022-08-31 33.53 33.83 33.07 33.20 4.8M
2022-08-30 33.46 33.70 33.01 33.36 3.3M
2022-08-29 34.00 34.14 33.15 33.19 4.9M
2022-08-26 35.92 36.20 34.31 34.39 3.8M
2022-08-25 35.00 35.94 34.87 35.91 3.7M
2022-08-24 34.32 35.00 34.12 34.76 3.1M
2022-08-23 34.31 35.10 34.26 34.36 3.3M
2022-08-22 34.73 34.82 34.12 34.22 4.0M
2022-08-19 35.80 36.12 35.10 35.16 4.3M
2022-08-18 36.00 36.39 35.74 36.30 3.8M
2022-08-17 36.15 36.42 35.53 35.95 5.7M
2022-08-16 37.77 37.88 35.55 36.90 9.9M
2022-08-15 35.26 35.83 34.90 35.67 3.0M
2022-08-12 36.00 36.11 35.32 35.81 2.1M
2022-08-11 35.46 36.27 35.46 35.69 3.9M
2022-08-10 33.85 35.31 33.85 34.86 3.5M
2022-08-09 33.48 33.59 32.57 32.96 2.5M
2022-08-08 32.97 34.65 32.96 33.47 5.0M
2022-08-05 32.60 33.12 32.41 32.58 2.8M
2022-08-04 32.80 33.07 32.52 32.76 2.5M
2022-08-03 32.71 33.19 32.56 33.00 3.3M
2022-08-02 33.15 33.24 32.14 32.14 2.9M
2022-08-01 32.94 33.87 32.66 33.43 3.6M
2022-07-29 32.50 33.36 32.35 33.07 3.2M
2022-07-28 32.95 33.06 31.96 32.60 3.3M
2022-07-27 32.01 33.07 31.96 32.93 2.8M
2022-07-26 32.73 32.89 31.68 31.79 3.3M
2022-07-25 32.98 33.36 32.07 33.08 4.9M
2022-07-22 34.17 34.64 33.20 33.48 3.2M
2022-07-21 33.60 34.03 33.08 34.01 3.8M
2022-07-20 33.00 33.92 32.95 33.88 4.5M
2022-07-19 33.00 34.17 32.43 33.32 8.5M
2022-07-18 35.08 35.48 34.37 34.57 4.6M
2022-07-15 34.05 34.54 33.26 34.43 3.1M
2022-07-14 32.68 33.17 32.08 33.14 4.2M
2022-07-13 33.30 33.90 33.05 33.64 3.4M
2022-07-12 33.69 34.98 33.62 34.06 3.4M
2022-07-11 34.14 34.68 34.04 34.11 2.5M
2022-07-08 34.96 35.24 34.40 34.74 2.3M
2022-07-07 34.63 35.05 34.30 34.99 2.4M
2022-07-06 34.54 35.16 33.83 34.14 4.2M
2022-07-05 33.19 34.57 32.82 34.55 3.0M
2022-07-01 33.18 34.55 33.18 34.20 2.3M
2022-06-30 33.28 34.00 32.80 33.51 3.4M
2022-06-29 34.31 34.43 33.53 34.08 3.2M
2022-06-28 35.40 36.03 34.40 34.50 2.9M
2022-06-27 35.41 35.73 34.72 34.80 3.3M
2022-06-24 34.04 35.79 33.90 35.15 5.0M
2022-06-23 33.15 33.53 32.52 33.49 3.1M
2022-06-22 32.58 33.41 32.49 33.11 3.5M
2022-06-21 34.30 34.42 32.96 33.20 3.9M
2022-06-17 31.97 33.30 31.66 32.82 8.7M
2022-06-16 33.77 33.83 32.05 32.24 5.9M
2022-06-15 34.60 35.37 34.08 34.83 4.7M
2022-06-14 34.47 34.98 33.85 34.08 5.8M
2022-06-13 36.16 36.51 34.19 34.38 6.3M
2022-06-10 39.05 39.67 37.51 37.55 6.3M
2022-06-09 41.58 41.73 40.40 40.46 2.1M
2022-06-08 42.37 42.82 41.48 41.71 1.8M
2022-06-07 42.07 43.06 42.07 42.88 2.4M
2022-06-06 42.67 43.23 42.31 42.57 2.2M
2022-06-03 42.56 42.91 42.09 42.35 1.6M
2022-06-02 42.37 43.18 42.16 43.16 1.8M
2022-06-01 44.28 44.33 41.73 42.33 3.4M
2022-05-31 42.79 44.27 42.53 44.04 6.8M
2022-05-27 42.05 43.17 41.77 43.16 3.2M
2022-05-26 40.84 42.06 40.84 41.82 3.2M
2022-05-25 38.99 40.58 38.77 40.30 2.8M
2022-05-24 40.03 40.06 38.73 39.26 2.9M
2022-05-23 39.58 40.89 39.44 40.39 3.7M
2022-05-20 39.08 39.50 37.21 38.67 3.5M
2022-05-19 38.40 39.45 38.37 38.66 3.9M
2022-05-18 40.31 40.75 38.85 39.00 3.1M
2022-05-17 40.61 41.27 40.21 41.14 3.9M
2022-05-16 39.21 39.44 38.15 38.73 2.4M
2022-05-13 38.88 40.28 38.74 39.58 3.0M
2022-05-12 38.20 38.97 37.05 38.15 5.9M
2022-05-11 40.19 41.23 38.67 38.72 5.1M
2022-05-10 40.79 41.33 39.13 40.19 4.5M
2022-05-09 41.17 41.84 40.32 40.60 3.2M
2022-05-06 43.17 43.28 41.47 41.82 3.2M
2022-05-05 43.00 43.60 42.14 43.18 4.1M
2022-05-04 41.48 43.73 41.16 43.59 4.2M
2022-05-03 40.78 41.94 40.59 41.34 4.6M
2022-05-02 40.00 40.71 39.62 40.60 3.4M
2022-04-29 41.04 41.80 39.86 39.96 4.2M
2022-04-28 40.58 41.71 40.20 41.55 3.6M
2022-04-27 40.20 40.93 39.76 40.21 4.1M
2022-04-26 41.50 41.94 40.55 40.59 4.3M
2022-04-25 41.21 42.15 40.92 42.04 3.3M
2022-04-22 43.01 43.13 41.54 41.59 4.1M
2022-04-21 44.95 45.42 42.72 43.11 5.0M
2022-04-20 44.82 45.07 43.93 44.25 9.8M
2022-04-19 43.78 45.22 43.78 44.81 4.9M
2022-04-18 41.00 44.24 40.90 43.76 5.2M
2022-04-14 42.50 42.97 40.80 41.22 7.3M
2022-04-13 42.45 43.52 42.40 43.37 3.5M
2022-04-12 42.76 43.90 42.56 42.97 3.3M
2022-04-11 42.45 43.76 42.45 42.61 4.2M
2022-04-08 42.24 43.47 42.02 42.89 4.4M
2022-04-07 42.76 42.96 41.40 42.21 3.6M
2022-04-06 42.74 43.11 42.31 42.78 4.3M
2022-04-05 43.39 44.09 42.72 42.96 4.8M
2022-04-04 44.00 44.32 43.35 43.44 4.3M
2022-04-01 44.08 44.64 43.73 43.98 3.2M
2022-03-31 44.59 44.79 43.48 43.48 4.2M
2022-03-30 45.17 45.65 44.26 44.56 3.3M
2022-03-29 44.53 45.23 44.37 45.15 5.3M
2022-03-28 43.97 44.21 42.93 43.81 3.5M
2022-03-25 44.93 45.24 44.59 44.83 2.9M
2022-03-24 44.41 44.81 44.13 44.77 3.2M
2022-03-23 44.95 45.08 43.82 44.18 3.7M
2022-03-22 44.35 45.59 44.29 45.34 3.5M
2022-03-21 45.03 45.46 43.43 43.80 3.1M
2022-03-18 43.64 44.98 43.17 44.96 11.7M
2022-03-17 42.19 44.17 42.01 44.15 3.7M
2022-03-16 42.16 44.09 42.01 43.37 4.8M
2022-03-15 41.90 42.84 41.01 41.44 5.8M
2022-03-14 41.50 42.37 41.00 41.65 7.4M
2022-03-11 42.60 42.94 41.35 41.38 3.8M
2022-03-10 41.96 42.46 41.13 41.98 4.2M
2022-03-09 42.87 44.06 42.63 42.89 3.2M
2022-03-08 40.81 43.02 39.85 41.20 5.7M
2022-03-07 44.23 44.36 40.73 40.81 7.1M
2022-03-04 45.55 45.59 44.06 44.79 4.2M
2022-03-03 47.12 47.59 45.22 46.61 3.8M
2022-03-02 46.72 47.55 46.30 47.14 3.6M
2022-03-01 49.21 49.60 46.22 46.31 5.0M
2022-02-28 49.19 50.51 49.19 49.90 4.2M
2022-02-25 48.66 50.63 48.66 50.47 2.5M
2022-02-24 46.50 48.57 45.94 48.28 4.9M
2022-02-23 49.53 49.97 47.97 48.11 3.0M
2022-02-22 49.24 50.43 48.94 49.28 5.1M
2022-02-18 49.01 50.36 49.01 49.76 2.9M
2022-02-17 50.00 50.46 49.03 49.34 2.6M
2022-02-16 49.81 51.05 49.81 50.44 2.3M
2022-02-15 48.97 49.97 48.83 49.84 2.8M
2022-02-14 48.74 49.33 47.86 48.34 3.0M
2022-02-11 49.00 49.92 48.19 48.50 3.3M
2022-02-10 49.95 50.92 49.11 49.28 3.0M
2022-02-09 49.45 50.22 49.21 49.98 4.0M
2022-02-08 48.46 49.20 48.20 49.13 3.9M
2022-02-07 48.55 48.91 48.06 48.18 2.7M
2022-02-04 48.35 48.87 47.57 48.57 3.3M
2022-02-03 48.86 49.30 48.23 48.33 2.8M
2022-02-02 48.84 49.12 47.82 48.97 3.5M
2022-02-01 47.78 49.09 47.54 49.03 4.2M
2022-01-31 46.23 47.74 46.00 47.72 4.5M
2022-01-28 46.82 47.21 45.66 46.77 3.8M
2022-01-27 49.07 49.35 46.70 47.12 4.6M
2022-01-26 49.00 49.41 47.70 48.23 5.5M
2022-01-25 45.79 48.99 45.79 48.41 6.2M
2022-01-24 46.15 46.93 44.44 46.68 8.4M
2022-01-21 47.42 48.44 46.62 47.06 7.0M
2022-01-20 49.10 50.32 48.71 48.98 3.9M
2022-01-19 50.37 50.81 48.99 48.99 3.9M
2022-01-18 52.60 52.92 50.52 50.81 4.8M
2022-01-14 51.83 52.67 51.26 52.64 2.9M
2022-01-13 52.30 53.83 52.30 52.76 4.0M
2022-01-12 52.92 53.04 51.29 52.04 5.2M
2022-01-11 50.16 50.78 49.74 50.54 2.0M
2022-01-10 50.69 50.82 49.23 50.16 1.9M
2022-01-07 49.29 50.38 49.04 49.91 2.1M
2022-01-06 49.33 49.63 48.45 49.46 1.9M
2022-01-05 49.91 50.13 48.52 48.64 1.9M
2022-01-04 49.27 49.95 49.08 49.74 2.3M
2022-01-03 48.00 48.86 47.69 48.58 1.7M