General Motors Co (GMCO34)

GMCO34
🏛️ 브라질 →
81.72
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
10:00 79.60 79.60 79.60 79.60 0.0K
10:05 80.85 81.03 80.85 81.03 0.3K
10:10 80.64 80.64 80.64 80.64 0.0K
10:15 80.64 81.08 80.64 81.08 0.3K
10:30 81.08 81.44 81.08 81.44 0.1K
10:35 81.27 81.27 81.09 81.09 0.0K
10:40 81.08 81.08 81.08 81.08 0.0K
10:45 81.42 81.42 81.24 81.24 0.0K
10:50 81.33 81.33 81.33 81.33 0.0K
10:55 81.27 81.27 81.27 81.27 0.0K
11:00 81.48 81.52 81.09 81.09 0.1K
11:05 81.06 81.06 81.06 81.06 0.0K
11:15 81.27 81.27 81.27 81.27 0.0K
11:20 81.36 81.36 81.36 81.36 0.0K
11:45 81.33 81.33 81.33 81.33 0.0K
11:50 81.39 81.39 81.39 81.39 0.0K
11:55 81.39 81.39 81.39 81.39 0.0K
12:00 81.40 81.40 81.40 81.40 0.0K
12:05 81.60 81.70 81.60 81.70 0.1K
12:20 82.05 82.05 82.05 82.05 0.0K
12:25 82.28 82.28 82.28 82.28 0.0K
12:30 82.41 82.60 82.41 82.53 0.5K
12:35 82.53 82.53 82.53 82.53 0.0K
12:40 82.47 82.47 82.47 82.47 0.0K
12:45 82.47 82.47 82.31 82.31 0.1K
12:50 82.11 82.11 82.11 82.11 0.0K
13:40 81.60 81.60 81.60 81.60 0.0K
13:55 81.69 81.69 81.69 81.69 0.0K
14:05 81.72 81.72 81.72 81.72 0.0K
14:10 81.72 81.72 81.72 81.72 0.0K
14:20 81.54 81.54 81.54 81.54 0.0K
14:25 81.54 81.69 81.54 81.69 0.0K
14:40 81.48 81.48 81.48 81.48 0.0K
14:45 81.36 81.36 81.36 81.36 0.0K
15:10 81.42 81.42 81.42 81.42 0.1K
15:45 81.51 81.51 81.51 81.51 0.1K
15:50 81.51 81.75 81.51 81.54 0.1K
16:05 81.54 81.54 81.54 81.54 0.0K
16:10 81.60 81.60 81.60 81.60 0.0K
16:20 81.66 81.66 81.66 81.66 0.0K
16:25 81.66 81.66 81.66 81.66 0.2K
16:30 81.60 81.63 81.60 81.63 0.0K
16:40 81.72 81.72 81.72 81.72 0.0K
16:45 81.72 81.72 81.72 81.72 0.2K
16:50 81.72 81.72 81.72 81.72 0.0K
16:55 81.72 81.72 81.72 81.72 0.0K
날짜 시가 고가 저가 종가 거래량
2025-09-26 79.60 82.60 79.60 81.72 0.0M
2025-09-25 77.85 81.29 77.85 81.06 0.0M
2025-09-24 79.50 79.80 78.78 79.44 0.0M
2025-09-23 79.39 79.68 77.30 77.36 0.0M
2025-09-22 78.90 79.02 78.00 78.60 0.0M
2025-09-19 78.90 78.90 78.25 78.51 0.0M
2025-09-18 76.90 78.90 76.90 78.90 0.0M
2025-09-17 77.21 78.50 77.21 77.79 0.0M
2025-09-16 78.50 78.50 77.15 77.15 0.0M
2025-09-15 78.32 78.54 77.61 78.26 0.0M
2025-09-12 80.00 80.40 78.31 78.31 0.0M
2025-09-11 77.98 79.09 77.23 78.79 0.0M
2025-09-10 77.81 78.31 76.32 77.20 0.0M
2025-09-09 79.02 79.02 78.02 78.86 0.0M
2025-09-08 78.65 79.09 77.85 78.56 0.0M
2025-09-05 78.23 79.10 78.05 78.56 0.0M
2025-09-04 78.10 79.46 78.10 79.03 0.0M
2025-09-03 80.25 80.25 78.53 78.53 0.0M
2025-09-02 78.85 80.23 78.55 80.23 0.0M
2025-09-01 77.10 80.34 76.86 76.86 0.0M
2025-08-29 79.20 79.21 78.40 79.21 0.0M
2025-08-28 78.60 78.62 78.17 78.62 0.0M
2025-08-27 79.60 80.50 79.60 79.85 0.0M
2025-08-26 79.19 80.14 79.19 79.95 0.0M
2025-08-25 79.75 79.75 78.48 78.73 0.0M
2025-08-22 75.82 79.10 75.82 78.96 0.0M
2025-08-21 77.84 77.84 75.97 77.37 0.0M
2025-08-20 79.08 79.08 77.60 78.12 0.0M
2025-08-19 76.50 78.65 76.50 78.39 0.0M
2025-08-18 75.02 76.56 75.02 76.23 0.0M
2025-08-15 75.93 76.90 75.93 76.56 0.0M
2025-08-14 74.70 75.93 74.34 75.93 0.0M
2025-08-13 73.10 75.20 73.10 75.18 0.0M
2025-08-12 72.35 73.60 72.35 72.94 0.0M
2025-08-11 73.08 74.40 73.00 73.68 0.0M
2025-08-08 71.88 72.72 71.88 72.72 0.0M
2025-08-07 71.31 72.84 71.31 71.79 0.0M
2025-08-06 71.80 72.27 71.59 71.85 0.0M
2025-08-05 72.87 72.87 71.97 72.60 0.0M
2025-08-04 71.14 73.35 71.14 72.99 0.0M
2025-08-01 73.64 73.64 72.32 72.60 0.0M
2025-07-31 75.67 76.50 74.37 75.18 0.0M
2025-07-30 71.41 73.86 71.41 73.17 0.0M
2025-07-29 75.15 75.15 72.78 72.78 0.0M
2025-07-28 74.55 75.20 74.50 75.12 0.0M
2025-07-25 72.74 74.20 72.48 74.20 0.0M
2025-07-24 72.42 73.35 72.30 72.33 0.0M
2025-07-23 69.15 73.50 69.15 73.17 0.0M
2025-07-22 72.80 72.80 68.00 68.00 0.0M
2025-07-21 75.28 75.51 73.98 74.75 0.0M
2025-07-18 73.83 75.29 73.60 75.29 0.0M
2025-07-17 75.70 75.70 73.62 74.30 0.0M
2025-07-16 74.49 74.50 73.53 74.40 0.0M
2025-07-15 73.17 74.27 73.17 73.68 0.0M
2025-07-14 72.81 74.82 72.81 74.67 0.0M
2025-07-11 72.99 74.30 72.99 74.30 0.0M
2025-07-10 73.00 73.99 72.66 73.81 0.0M
2025-07-09 72.00 72.12 71.49 71.78 0.0M
2025-07-08 71.48 72.06 70.59 71.07 0.0M
2025-07-07 73.09 73.09 70.74 70.77 0.0M
2025-07-04 71.82 73.00 70.95 73.00 0.0M
2025-07-03 72.80 72.83 71.33 71.82 0.0M
2025-07-02 73.07 73.07 70.88 71.28 0.0M
2025-07-01 66.78 71.00 66.48 71.00 0.0M
2025-06-30 67.89 67.89 66.59 66.78 0.0M
2025-06-27 68.00 68.65 67.71 67.89 0.0M
2025-06-26 67.73 67.73 66.45 66.93 0.0M
2025-06-25 67.35 67.35 66.27 67.05 0.0M
2025-06-24 65.31 67.83 65.31 67.35 0.0M
2025-06-23 66.09 66.69 66.09 66.63 0.0M
2025-06-20 66.79 66.79 65.95 66.36 0.0M
2025-06-18 66.60 66.60 66.12 66.12 0.0M
2025-06-17 67.65 67.65 66.36 66.60 0.0M
2025-06-16 66.06 67.71 66.06 67.65 0.0M
2025-06-13 68.97 68.97 67.20 67.20 0.0M
2025-06-12 67.72 68.46 67.72 68.40 0.0M
2025-06-11 68.76 69.78 68.75 68.75 0.0M
2025-06-10 66.01 68.13 66.01 67.98 0.0M
2025-06-09 67.08 67.17 66.69 66.69 0.0M
2025-06-06 66.35 66.99 65.98 66.00 0.0M
2025-06-05 68.02 69.84 65.63 69.84 0.0M
2025-06-04 68.17 69.85 67.11 69.26 0.0M
2025-06-03 66.87 69.12 66.87 68.45 0.0M
2025-06-02 69.46 69.46 67.12 67.64 0.0M
2025-05-30 69.16 71.19 69.16 70.90 0.0M
2025-05-29 68.49 68.58 67.96 68.04 0.0M
2025-05-28 68.83 69.01 68.00 68.00 0.0M
2025-05-27 69.39 69.45 68.64 68.83 0.0M
2025-05-26 67.75 70.55 67.10 70.55 0.0M
2025-05-23 70.00 70.00 68.01 68.01 0.0M
2025-05-22 70.66 70.66 69.42 70.11 0.0M
2025-05-21 70.74 71.21 69.96 69.96 0.0M
2025-05-20 71.54 71.58 70.33 71.13 0.0M
2025-05-19 69.62 71.16 69.62 70.83 0.0M
2025-05-16 71.40 71.40 71.20 71.20 0.0M
2025-05-15 70.44 71.40 70.37 71.17 0.0M
2025-05-14 69.56 70.83 69.46 69.46 0.0M
2025-05-13 69.76 71.01 69.75 71.01 0.0M
2025-05-12 69.00 70.66 69.00 70.29 0.0M
2025-05-09 67.55 67.55 66.88 67.11 0.0M
2025-05-08 66.03 67.62 65.17 67.62 0.0M
2025-05-07 65.35 65.70 64.94 65.37 0.0M
2025-05-06 64.50 65.65 64.37 64.91 0.0M
2025-05-05 63.52 64.70 63.50 64.50 0.0M
2025-05-02 63.92 64.58 63.48 63.51 0.0M
2025-04-30 66.53 66.53 63.62 63.92 0.0M
2025-04-29 66.00 66.00 64.40 65.87 0.0M
2025-04-28 67.52 67.52 66.17 66.34 0.0M
2025-04-25 66.00 67.40 65.31 65.31 0.0M
2025-04-24 66.45 67.07 66.14 67.07 0.0M
2025-04-23 66.20 66.50 65.24 65.25 0.0M
2025-04-22 65.21 65.40 63.78 64.51 0.0M
2025-04-17 65.76 65.76 64.70 65.35 0.0M
2025-04-16 64.02 65.93 64.02 64.02 0.0M
2025-04-15 66.03 66.03 65.07 65.33 0.0M
2025-04-14 64.00 66.86 63.22 66.09 0.0M
2025-04-11 64.71 64.71 63.19 63.69 0.0M
2025-04-10 67.16 67.16 63.60 64.25 0.0M
2025-04-09 63.46 67.48 63.35 66.49 0.0M
2025-04-08 65.58 66.77 62.69 63.00 0.0M
2025-04-07 63.30 65.60 61.68 63.72 0.0M
2025-04-04 64.12 64.83 62.36 64.60 0.0M
2025-04-03 65.30 66.65 64.34 64.34 0.0M
2025-04-02 67.08 68.65 66.36 67.96 0.0M
2025-04-01 68.00 68.00 66.65 67.08 0.0M
2025-03-31 66.79 67.44 65.36 67.32 0.0M
2025-03-28 67.99 68.00 66.02 66.82 0.0M
2025-03-27 68.20 69.29 66.76 68.37 0.0M
2025-03-26 73.34 76.29 72.69 72.69 0.0M
2025-03-25 74.47 75.00 73.50 74.84 0.0M
2025-03-24 72.68 74.35 72.59 73.73 0.0M
2025-03-21 69.82 71.23 69.57 70.45 0.0M
2025-03-20 70.11 70.70 68.70 68.70 0.0M
2025-03-19 69.78 70.58 69.32 69.70 0.0M
2025-03-18 70.08 70.45 68.35 68.35 0.0M
2025-03-17 69.42 70.38 68.36 68.36 0.0M
2025-03-14 68.35 69.93 68.35 68.92 0.0M
2025-03-13 71.02 71.64 68.07 68.07 0.0M
2025-03-12 70.88 71.03 68.44 69.59 0.0M
2025-03-11 70.00 70.88 67.18 69.99 0.0M
2025-03-10 67.60 70.10 66.41 66.41 0.0M
2025-03-07 67.00 69.21 66.85 68.65 0.0M
2025-03-06 67.99 69.19 66.94 67.00 0.0M
2025-03-05 72.36 72.36 67.93 69.38 0.0M
2025-02-28 67.94 72.37 67.94 72.37 0.0M
2025-02-27 69.38 70.71 68.67 68.67 0.0M
2025-02-26 69.38 72.52 69.38 70.41 0.0M
2025-02-25 67.67 67.67 66.02 67.04 0.0M
2025-02-24 66.69 67.55 66.32 67.55 0.0M
2025-02-21 68.68 68.68 66.01 66.49 0.1M
2025-02-20 68.20 68.20 66.77 68.15 0.0M
2025-02-19 68.68 68.83 67.52 68.82 0.0M
2025-02-18 69.57 69.57 67.58 68.68 0.0M
2025-02-17 68.53 69.75 68.00 68.66 0.0M
2025-02-14 69.00 69.63 68.41 69.63 0.0M
2025-02-13 68.88 70.00 68.50 69.00 0.0M
2025-02-12 67.50 68.89 66.40 68.00 0.0M
2025-02-11 67.17 67.26 66.65 67.00 0.0M
2025-02-10 68.42 68.52 67.13 67.16 0.0M
2025-02-07 69.00 69.28 68.17 68.42 0.0M
2025-02-06 69.44 69.62 68.37 69.38 0.0M
2025-02-05 70.29 70.72 69.37 69.52 0.1M
2025-02-04 70.90 70.90 68.98 70.90 0.0M
2025-02-03 67.79 71.86 67.15 71.86 0.0M
2025-01-31 72.50 75.00 71.71 72.97 0.0M
2025-01-30 73.02 74.89 70.49 73.83 0.1M
2025-01-29 73.55 73.71 72.25 73.02 0.0M
2025-01-28 81.25 81.25 71.60 73.53 0.0M
2025-01-27 80.89 81.32 79.46 81.23 0.1M
2025-01-24 80.50 80.50 79.07 80.40 0.0M
2025-01-23 78.52 80.50 78.52 80.50 0.0M
2025-01-22 81.97 81.97 77.60 79.08 0.0M
2025-01-21 78.21 81.20 77.82 81.00 0.0M
2025-01-20 78.48 78.48 76.52 77.03 0.0M
2025-01-17 78.98 79.06 76.95 78.29 0.0M
2025-01-16 77.69 78.20 77.18 78.20 0.0M
2025-01-15 77.30 79.86 77.04 77.52 0.0M
2025-01-14 76.32 77.31 75.82 75.89 0.0M
2025-01-13 75.29 77.40 74.90 77.40 0.0M
2025-01-10 76.37 77.61 75.69 76.04 0.0M
2025-01-09 77.82 77.88 76.37 76.37 0.0M
2025-01-08 79.69 79.69 77.05 77.82 0.0M
2025-01-07 81.41 81.57 79.01 79.70 0.0M
2025-01-06 80.98 82.78 80.74 82.78 0.0M
2025-01-03 79.74 80.70 78.26 80.70 0.0M
2025-01-02 82.81 83.34 78.65 78.96 0.0M