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
2023-12-29 34.94 35.07 34.67 34.92 3.6M
2023-12-28 34.80 35.14 34.67 35.12 1.7M
2023-12-27 34.68 34.87 34.42 34.86 2.2M
2023-12-26 34.34 34.81 34.16 34.69 1.8M
2023-12-22 34.39 34.63 33.99 34.32 1.8M
2023-12-21 34.43 34.83 34.10 34.27 3.7M
2023-12-20 34.53 35.44 33.76 33.88 6.4M
2023-12-19 34.05 34.84 33.81 34.75 4.6M
2023-12-18 34.93 34.93 34.01 34.04 4.2M
2023-12-15 34.63 35.17 34.31 34.88 7.4M
2023-12-14 33.60 34.91 33.54 34.78 8.6M
2023-12-13 30.27 32.56 30.10 32.50 6.5M
2023-12-12 29.93 30.34 29.69 30.00 2.9M
2023-12-11 29.83 30.31 29.70 30.02 3.5M
2023-12-08 29.40 30.20 29.05 30.08 5.4M
2023-12-07 29.76 29.76 29.19 29.37 6.8M
2023-12-06 31.10 31.71 29.45 29.55 8.2M
2023-12-05 30.40 30.98 30.09 30.81 3.7M
2023-12-04 30.53 31.23 30.36 30.78 3.9M
2023-12-01 29.21 30.91 29.15 30.86 5.3M
2023-11-30 29.01 29.63 28.99 29.22 6.0M
2023-11-29 28.17 28.95 28.00 28.64 5.3M
2023-11-28 26.78 27.92 26.50 27.90 5.5M
2023-11-27 26.88 27.00 26.72 26.76 2.7M
2023-11-24 27.16 27.34 26.97 27.21 0.9M
2023-11-22 27.13 27.35 26.91 27.10 2.4M
2023-11-21 27.41 27.50 26.83 26.93 3.6M
2023-11-20 27.45 27.72 27.24 27.62 2.0M
2023-11-17 27.46 27.62 27.17 27.51 3.0M
2023-11-16 27.65 27.79 26.99 27.16 3.1M
2023-11-15 27.10 27.94 27.06 27.69 3.9M
2023-11-14 26.43 27.67 26.43 27.04 5.6M
2023-11-13 25.44 25.76 25.23 25.46 3.2M
2023-11-10 25.79 25.79 25.16 25.53 3.4M
2023-11-09 26.23 26.28 25.61 25.67 4.0M
2023-11-08 26.29 26.36 25.94 26.16 4.7M
2023-11-07 26.34 26.42 26.12 26.34 3.7M
2023-11-06 27.15 27.29 26.24 26.53 3.2M
2023-11-03 26.58 27.47 26.56 27.14 5.6M
2023-11-02 24.72 26.02 24.72 25.96 5.0M
2023-11-01 24.14 24.54 23.96 24.30 5.2M
2023-10-31 23.64 24.38 23.52 24.19 5.7M
2023-10-30 23.76 24.07 23.47 23.89 3.4M
2023-10-27 23.66 24.04 23.42 23.53 4.3M
2023-10-26 23.45 23.80 23.26 23.55 4.3M
2023-10-25 22.54 23.48 22.54 23.44 5.7M
2023-10-24 23.41 23.68 22.76 22.76 4.6M
2023-10-23 23.83 24.14 23.29 23.30 6.6M
2023-10-20 24.36 24.53 23.93 24.05 5.3M
2023-10-19 25.34 25.43 24.59 24.62 7.6M
2023-10-18 25.33 26.45 24.58 25.62 8.2M
2023-10-17 24.82 25.75 24.82 25.40 8.2M
2023-10-16 24.90 25.28 24.63 25.13 4.0M
2023-10-13 24.84 25.09 24.34 24.58 3.3M
2023-10-12 25.50 25.53 24.52 24.68 5.4M
2023-10-11 24.99 25.64 24.50 25.41 8.1M
2023-10-10 25.77 26.33 25.70 25.96 4.3M
2023-10-09 24.98 25.64 24.96 25.46 2.8M
2023-10-06 24.77 25.45 24.36 25.24 4.0M
2023-10-05 24.64 25.25 24.54 25.13 4.5M
2023-10-04 24.94 25.11 24.37 24.86 3.6M
2023-10-03 25.46 25.58 24.77 24.84 4.8M
2023-10-02 26.58 26.68 25.53 25.66 5.4M
2023-09-29 26.79 27.16 26.60 26.68 3.2M
2023-09-28 26.41 26.77 26.19 26.63 3.5M
2023-09-27 26.41 26.56 25.95 26.44 4.0M
2023-09-26 26.51 26.84 26.13 26.24 3.3M
2023-09-25 26.66 26.92 26.44 26.71 3.5M
2023-09-22 27.04 27.23 26.68 26.86 3.6M
2023-09-21 27.37 27.47 27.03 27.05 5.3M
2023-09-20 28.63 28.69 27.58 27.61 3.3M
2023-09-19 28.70 28.82 28.27 28.39 3.1M
2023-09-18 28.63 28.79 28.30 28.57 4.3M
2023-09-15 28.33 29.47 28.29 29.10 43.2M
2023-09-14 28.83 29.04 28.35 28.50 5.5M
2023-09-13 28.93 29.03 28.08 28.35 5.5M
2023-09-12 28.63 29.09 28.29 28.71 5.1M
2023-09-11 28.25 28.58 28.10 28.36 4.4M
2023-09-08 27.43 28.37 27.15 27.98 4.3M
2023-09-07 27.69 27.87 27.09 27.33 5.3M
2023-09-06 28.19 28.76 27.64 28.00 5.0M
2023-09-05 29.54 30.05 28.32 28.44 7.3M
2023-09-01 28.17 29.10 28.11 28.94 5.2M
2023-08-31 26.88 28.20 26.83 27.69 6.4M
2023-08-30 26.25 27.26 26.16 26.95 3.8M
2023-08-29 26.08 26.48 25.90 26.27 1.9M
2023-08-28 26.18 26.63 25.90 26.00 2.6M
2023-08-25 26.43 26.60 25.81 25.92 2.3M
2023-08-24 25.98 26.58 25.88 26.46 3.4M
2023-08-23 26.14 26.37 25.91 26.28 1.6M
2023-08-22 27.15 27.36 25.99 26.01 3.4M
2023-08-21 27.28 27.47 26.74 27.15 2.1M
2023-08-18 26.50 27.27 26.38 27.23 2.7M
2023-08-17 27.16 27.39 26.79 26.91 2.6M
2023-08-16 27.32 27.61 26.88 26.93 2.4M
2023-08-15 27.79 27.83 27.32 27.37 3.5M
2023-08-14 28.50 28.56 28.07 28.30 2.4M
2023-08-11 28.51 28.96 28.50 28.82 1.7M
2023-08-10 29.22 29.51 28.57 28.73 3.4M
2023-08-09 29.39 29.47 28.90 28.90 1.9M
2023-08-08 28.46 29.65 28.42 29.52 3.6M
2023-08-07 29.32 29.70 29.05 29.30 3.0M
2023-08-04 28.61 29.72 28.54 29.26 4.0M
2023-08-03 29.02 29.10 28.46 28.63 2.8M
2023-08-02 29.94 29.94 28.63 29.15 3.9M
2023-08-01 30.29 30.49 29.69 30.42 3.5M
2023-07-31 29.87 30.55 29.85 30.54 3.8M
2023-07-28 29.86 30.23 29.47 29.95 3.7M
2023-07-27 29.50 30.08 29.27 29.33 3.6M
2023-07-26 28.96 29.55 28.89 29.22 3.3M
2023-07-25 29.52 29.62 28.85 28.89 2.9M
2023-07-24 28.87 29.61 28.70 29.61 3.5M
2023-07-21 29.22 29.32 28.37 28.70 3.7M
2023-07-20 29.25 29.42 28.28 28.97 7.1M
2023-07-19 28.20 29.80 27.25 29.66 9.4M
2023-07-18 27.80 28.68 27.74 28.14 6.4M
2023-07-17 27.26 27.73 27.17 27.60 4.8M
2023-07-14 28.66 28.67 27.48 27.49 2.9M
2023-07-13 28.00 28.42 27.71 28.40 3.6M
2023-07-12 28.13 28.62 27.93 28.06 3.8M
2023-07-11 27.19 27.69 26.97 27.48 4.5M
2023-07-10 26.60 27.16 26.57 26.89 3.1M
2023-07-07 26.29 27.00 26.29 26.63 3.4M
2023-07-06 26.45 26.51 25.85 26.29 3.2M
2023-07-05 27.04 27.45 26.83 26.89 2.0M
2023-07-03 27.11 27.60 27.04 27.38 1.5M
2023-06-30 27.38 27.38 26.77 27.01 2.7M
2023-06-29 27.25 27.28 26.75 26.92 4.3M
2023-06-28 26.28 27.05 26.11 27.01 5.4M
2023-06-27 25.78 26.58 25.74 26.58 3.7M
2023-06-26 26.42 26.93 25.76 25.78 5.0M
2023-06-23 26.45 26.70 26.23 26.37 7.0M
2023-06-22 27.22 27.28 26.49 26.88 3.8M
2023-06-21 27.75 27.79 27.36 27.44 4.9M
2023-06-20 28.06 28.19 27.63 27.80 6.0M
2023-06-16 28.77 28.78 28.22 28.37 6.0M
2023-06-15 28.08 28.88 27.83 28.68 4.4M
2023-06-14 28.96 29.25 28.00 28.37 5.0M
2023-06-13 28.16 29.07 28.06 28.92 4.4M
2023-06-12 27.70 28.29 27.60 27.96 3.4M
2023-06-09 28.49 28.53 27.95 28.00 3.0M
2023-06-08 28.50 28.72 28.24 28.40 3.8M
2023-06-07 28.34 28.74 28.14 28.53 4.4M
2023-06-06 27.67 28.55 27.56 28.18 3.3M
2023-06-05 28.22 28.29 27.47 27.64 3.9M
2023-06-02 27.69 28.58 27.56 28.22 6.7M
2023-06-01 26.91 27.42 26.36 27.12 3.1M
2023-05-31 26.67 27.08 26.20 26.67 6.7M
2023-05-30 26.84 27.16 26.47 27.05 4.7M
2023-05-26 26.37 26.72 26.06 26.62 2.1M
2023-05-25 26.41 26.65 25.99 26.30 2.7M
2023-05-24 26.63 26.93 26.25 26.49 2.2M
2023-05-23 26.92 27.48 26.83 26.94 3.7M
2023-05-22 26.64 26.97 26.27 26.88 2.9M
2023-05-19 27.14 27.21 26.19 26.43 5.6M
2023-05-18 26.17 27.30 26.10 27.28 4.9M
2023-05-17 25.46 26.34 25.28 26.13 3.6M
2023-05-16 25.45 25.80 25.02 25.07 3.9M
2023-05-15 25.22 25.74 25.05 25.56 2.9M
2023-05-12 25.49 25.50 24.78 25.07 2.9M
2023-05-11 24.96 25.39 24.79 25.29 3.2M
2023-05-10 25.88 26.01 25.04 25.31 4.9M
2023-05-09 24.60 25.45 24.58 25.28 2.8M
2023-05-08 25.50 25.54 24.91 25.06 3.8M
2023-05-05 25.09 25.37 24.70 25.32 4.8M
2023-05-04 24.45 24.68 23.72 24.33 6.3M
2023-05-03 25.27 25.76 24.80 24.91 4.6M
2023-05-02 25.95 25.96 24.48 25.09 5.2M
2023-05-01 26.33 26.57 26.00 26.03 2.3M
2023-04-28 25.57 26.52 25.42 26.38 3.3M
2023-04-27 26.11 26.20 25.60 26.00 4.2M
2023-04-26 25.83 26.17 25.51 25.84 2.8M
2023-04-25 25.73 26.22 25.55 25.58 4.7M
2023-04-24 26.21 26.31 25.48 26.11 4.3M
2023-04-21 26.09 26.25 25.49 25.86 7.1M
2023-04-20 26.91 26.98 25.91 26.38 7.7M
2023-04-19 26.89 27.87 26.10 27.45 7.6M
2023-04-18 26.98 27.14 26.62 26.85 10.1M
2023-04-17 26.43 27.19 26.32 27.09 5.0M
2023-04-14 27.21 27.46 26.44 26.84 3.9M
2023-04-13 26.38 26.64 26.13 26.52 4.5M
2023-04-12 27.41 27.56 26.03 26.37 6.8M
2023-04-11 26.67 27.30 26.43 27.19 5.0M
2023-04-10 25.93 26.50 25.68 26.30 4.2M
2023-04-06 25.79 26.39 25.56 26.06 5.0M
2023-04-05 25.32 25.71 25.13 25.55 4.6M
2023-04-04 25.85 25.93 25.18 25.86 7.4M
2023-04-03 25.61 25.87 24.97 25.36 4.1M
2023-03-31 25.33 25.54 25.03 25.49 3.1M
2023-03-30 25.27 25.55 24.72 25.14 5.6M
2023-03-29 24.56 25.00 24.45 24.94 3.0M
2023-03-28 24.24 24.47 23.98 24.23 5.8M
2023-03-27 25.18 25.33 24.13 24.22 6.6M
2023-03-24 23.67 24.28 23.30 24.22 6.7M
2023-03-23 24.55 25.24 23.49 24.01 7.4M
2023-03-22 25.21 26.00 24.47 24.55 9.2M
2023-03-21 24.50 25.80 24.50 25.30 12.7M
2023-03-20 22.72 24.73 22.70 23.50 19.2M
2023-03-17 22.90 22.97 22.02 22.29 10.5M
2023-03-16 22.88 24.12 22.31 23.44 10.8M
2023-03-15 22.25 23.57 21.59 23.53 15.2M
2023-03-14 24.99 26.13 22.68 23.05 18.6M
2023-03-13 24.58 24.64 22.02 23.05 27.7M
2023-03-10 26.72 26.85 25.13 25.82 13.8M
2023-03-09 29.31 29.46 27.34 27.38 8.6M
2023-03-08 29.44 29.76 29.18 29.44 2.7M
2023-03-07 30.01 30.33 29.35 29.42 3.3M
2023-03-06 30.57 30.80 29.90 30.06 3.7M
2023-03-03 30.52 30.68 30.12 30.53 3.3M
2023-03-02 29.64 30.35 29.43 30.20 3.3M
2023-03-01 30.12 30.44 29.95 30.07 4.0M
2023-02-28 29.69 30.26 29.61 30.05 5.5M
2023-02-27 30.72 30.80 29.57 29.61 3.6M
2023-02-24 29.87 30.25 29.55 30.22 3.4M
2023-02-23 30.34 30.57 29.79 30.49 3.5M
2023-02-22 29.86 30.33 29.53 30.06 4.8M
2023-02-21 30.49 30.60 29.76 29.80 4.8M
2023-02-17 31.20 31.26 30.48 31.05 4.4M
2023-02-16 31.58 31.90 31.17 31.29 5.1M
2023-02-15 32.37 32.55 31.95 32.24 4.6M
2023-02-14 32.94 33.30 31.86 32.61 6.6M
2023-02-13 32.31 33.37 32.22 33.21 4.6M
2023-02-10 32.48 32.82 32.22 32.54 2.9M
2023-02-09 33.56 33.71 32.60 32.69 5.1M
2023-02-08 34.02 34.28 33.21 33.64 5.0M
2023-02-07 33.28 34.75 33.28 34.56 5.2M
2023-02-06 34.10 34.38 33.23 33.44 7.0M
2023-02-03 34.29 35.24 33.98 34.76 4.6M
2023-02-02 34.18 35.78 34.18 35.20 10.5M
2023-02-01 31.88 34.33 31.59 33.84 8.3M
2023-01-31 31.42 32.53 31.12 32.49 5.1M
2023-01-30 31.89 32.22 31.57 31.60 4.7M
2023-01-27 32.50 32.83 32.10 32.33 4.9M
2023-01-26 32.79 32.95 31.64 32.28 6.2M
2023-01-25 30.86 32.92 30.80 32.67 8.4M
2023-01-24 32.50 32.83 31.30 31.36 6.8M
2023-01-23 31.64 32.64 31.40 32.30 12.0M
2023-01-20 28.81 31.61 28.80 31.43 33.6M
2023-01-19 26.12 26.45 25.23 26.19 12.4M
2023-01-18 27.00 27.41 26.79 27.01 4.7M
2023-01-17 27.06 27.62 26.94 27.04 4.5M
2023-01-13 26.59 27.19 26.40 27.06 4.4M
2023-01-12 27.44 27.58 26.43 27.04 7.3M
2023-01-11 26.94 27.63 26.88 27.23 7.4M
2023-01-10 25.80 26.71 25.75 26.71 5.0M
2023-01-09 26.54 26.69 26.16 26.20 8.1M
2023-01-06 25.25 26.16 25.07 26.07 6.2M
2023-01-05 24.32 25.14 24.21 25.11 5.3M
2023-01-04 24.94 25.55 24.61 25.24 6.2M
2023-01-03 24.25 24.83 23.98 24.42 5.3M