Gildan Activewear (GIL)

GIL
🏛️ 미국 →
57.48
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 33.12 33.41 33.00 33.06 1.0M
2023-12-28 32.81 33.22 32.80 33.16 0.8M
2023-12-27 33.00 33.16 32.84 32.91 0.8M
2023-12-26 32.79 33.27 32.64 32.98 1.4M
2023-12-22 33.17 33.19 32.51 32.71 1.7M
2023-12-21 33.54 33.56 32.96 33.19 1.0M
2023-12-20 34.48 34.56 33.14 33.15 1.1M
2023-12-19 33.69 35.12 33.69 34.50 1.2M
2023-12-18 34.20 34.80 33.64 33.78 1.6M
2023-12-15 33.01 34.52 32.74 34.48 2.3M
2023-12-14 34.11 34.19 33.05 33.07 3.1M
2023-12-13 33.71 33.94 33.06 33.63 2.2M
2023-12-12 33.00 34.09 33.00 33.94 2.4M
2023-12-11 35.64 35.73 31.48 32.58 5.6M
2023-12-08 37.28 37.33 36.41 36.52 0.5M
2023-12-07 36.75 37.29 36.75 37.21 0.5M
2023-12-06 37.19 37.50 36.84 37.00 0.4M
2023-12-05 37.05 37.65 36.96 37.02 0.7M
2023-12-04 37.03 37.31 36.84 37.28 0.6M
2023-12-01 36.16 37.16 36.00 37.14 1.4M
2023-11-30 35.81 36.30 35.60 36.21 0.7M
2023-11-29 35.96 36.10 35.54 35.79 0.4M
2023-11-28 35.95 36.25 35.73 35.74 0.5M
2023-11-27 35.73 36.07 35.58 35.91 0.4M
2023-11-24 35.68 36.02 35.61 35.90 0.2M
2023-11-22 35.72 35.89 35.48 35.57 0.6M
2023-11-21 35.68 35.85 35.53 35.65 0.7M
2023-11-20 35.87 36.02 35.39 35.98 0.5M
2023-11-17 35.51 35.78 35.27 35.73 1.0M
2023-11-16 35.36 35.68 35.15 35.26 0.7M
2023-11-15 35.04 35.84 35.02 35.51 1.1M
2023-11-14 35.12 36.00 34.54 34.92 0.8M
2023-11-13 33.69 34.09 33.68 34.08 0.6M
2023-11-10 33.34 33.90 33.19 33.89 0.7M
2023-11-09 33.60 34.07 33.36 33.39 0.5M
2023-11-08 33.32 34.07 33.26 33.40 0.5M
2023-11-07 33.59 33.81 33.22 33.35 0.6M
2023-11-06 33.02 33.94 33.02 33.60 0.8M
2023-11-03 32.74 33.41 32.50 33.24 1.0M
2023-11-02 29.25 32.43 28.95 32.34 1.5M
2023-11-01 28.52 28.52 27.86 27.94 0.6M
2023-10-31 28.18 28.58 28.00 28.41 0.4M
2023-10-30 27.61 28.22 27.61 28.08 0.8M
2023-10-27 28.18 28.29 27.24 27.28 0.4M
2023-10-26 28.32 28.50 27.90 28.04 0.5M
2023-10-25 28.47 28.87 28.32 28.34 0.6M
2023-10-24 28.71 29.08 28.60 28.67 0.3M
2023-10-23 28.82 28.99 28.53 28.63 0.3M
2023-10-20 29.11 29.34 29.01 29.04 0.2M
2023-10-19 29.45 29.45 28.84 29.04 0.6M
2023-10-18 29.68 30.00 29.40 29.46 0.4M
2023-10-17 29.20 29.97 29.20 29.89 0.5M
2023-10-16 29.33 29.65 29.10 29.31 0.3M
2023-10-13 28.86 29.26 28.86 29.26 0.5M
2023-10-12 29.55 29.55 28.58 28.89 0.4M
2023-10-11 28.95 29.58 28.95 29.53 0.5M
2023-10-10 28.69 29.19 28.58 28.85 0.4M
2023-10-09 28.05 28.55 28.05 28.50 0.3M
2023-10-06 27.85 28.47 27.74 28.25 0.5M
2023-10-05 28.14 28.20 27.80 28.00 0.2M
2023-10-04 27.72 28.28 27.72 28.09 0.4M
2023-10-03 27.62 27.83 27.53 27.75 0.5M
2023-10-02 28.02 28.28 27.73 27.74 0.4M
2023-09-29 28.10 28.35 27.89 28.01 0.5M
2023-09-28 27.66 27.85 27.49 27.74 0.3M
2023-09-27 27.30 27.70 27.09 27.66 0.5M
2023-09-26 27.47 27.73 27.11 27.15 0.5M
2023-09-25 27.16 27.70 26.99 27.67 0.4M
2023-09-22 27.47 27.64 27.16 27.25 0.4M
2023-09-21 27.72 27.72 27.29 27.34 0.6M
2023-09-20 28.00 28.40 27.87 27.96 0.3M
2023-09-19 28.23 28.34 27.61 27.90 0.3M
2023-09-18 28.37 28.37 28.07 28.16 0.3M
2023-09-15 28.03 28.53 27.88 28.37 0.7M
2023-09-14 28.52 28.69 28.08 28.15 0.6M
2023-09-13 28.58 28.61 28.14 28.32 0.5M
2023-09-12 28.25 28.85 28.24 28.70 0.2M
2023-09-11 28.38 28.55 28.22 28.31 0.5M
2023-09-08 28.29 28.41 28.12 28.19 0.3M
2023-09-07 28.51 28.70 28.19 28.27 0.3M
2023-09-06 29.13 29.39 28.70 28.74 0.3M
2023-09-05 29.98 30.06 29.25 29.27 0.3M
2023-09-01 30.05 30.29 29.74 30.17 0.3M
2023-08-31 30.17 30.18 29.70 29.82 0.4M
2023-08-30 29.92 30.22 29.89 30.14 0.3M
2023-08-29 29.36 30.26 29.09 30.00 0.5M
2023-08-28 29.18 29.48 28.88 29.13 0.4M
2023-08-25 28.80 29.07 28.58 29.02 0.5M
2023-08-24 29.02 29.12 28.63 28.64 0.2M
2023-08-23 28.70 29.32 28.51 29.11 0.2M
2023-08-22 29.27 29.27 28.80 28.96 0.4M
2023-08-21 30.09 30.12 29.24 29.30 0.7M
2023-08-18 29.82 30.02 29.66 29.92 0.2M
2023-08-17 30.39 30.65 29.93 30.08 0.5M
2023-08-16 30.16 30.44 29.98 30.26 0.4M
2023-08-15 30.38 30.59 29.99 30.27 0.7M
2023-08-14 30.45 30.66 30.28 30.65 0.3M
2023-08-11 30.73 31.02 30.59 30.70 0.2M
2023-08-10 30.40 31.34 30.40 30.80 0.3M
2023-08-09 31.09 31.11 30.13 30.35 0.6M
2023-08-08 31.03 31.21 30.41 31.16 0.6M
2023-08-07 31.04 31.88 31.04 31.33 0.4M
2023-08-04 30.39 31.26 30.27 30.86 0.7M
2023-08-03 29.83 30.84 28.95 30.12 1.4M
2023-08-02 30.74 30.96 30.44 30.66 0.6M
2023-08-01 30.94 31.25 30.74 31.05 0.4M
2023-07-31 31.28 31.52 31.00 31.10 0.6M
2023-07-28 31.00 31.25 30.92 31.08 0.4M
2023-07-27 31.08 31.33 30.57 30.84 0.5M
2023-07-26 31.03 31.32 30.55 30.85 0.6M
2023-07-25 31.52 31.54 30.98 31.22 0.7M
2023-07-24 31.40 31.81 31.40 31.49 0.4M
2023-07-21 31.78 31.83 31.46 31.51 0.3M
2023-07-20 32.07 32.19 31.59 31.71 0.3M
2023-07-19 31.75 32.21 31.61 32.18 0.4M
2023-07-18 31.31 31.97 31.21 31.86 0.6M
2023-07-17 31.00 31.69 30.98 31.40 0.8M
2023-07-14 31.85 31.92 31.15 31.18 1.8M
2023-07-13 32.65 32.79 31.90 31.93 0.7M
2023-07-12 32.97 33.04 32.39 32.46 0.5M
2023-07-11 32.29 32.84 32.11 32.58 0.3M
2023-07-10 32.00 32.43 31.89 32.08 0.4M
2023-07-07 31.80 32.33 31.80 31.99 0.2M
2023-07-06 32.14 32.35 31.48 31.95 0.4M
2023-07-05 32.30 32.97 32.28 32.56 0.7M
2023-07-03 32.35 32.84 32.20 32.63 0.2M
2023-06-30 31.94 32.40 31.90 32.24 0.3M
2023-06-29 31.86 32.25 31.73 31.84 0.5M
2023-06-28 31.20 31.75 31.06 31.70 0.4M
2023-06-27 30.71 31.53 30.62 31.42 0.5M
2023-06-26 30.37 31.25 30.37 30.65 0.7M
2023-06-23 29.96 30.42 29.80 30.30 0.7M
2023-06-22 30.37 30.57 30.00 30.32 0.4M
2023-06-21 30.77 30.86 30.27 30.46 0.4M
2023-06-20 30.73 31.23 30.42 30.96 0.5M
2023-06-16 30.57 30.91 30.36 30.85 0.7M
2023-06-15 30.01 30.45 29.95 30.35 0.3M
2023-06-14 30.13 30.31 29.78 30.14 0.5M
2023-06-13 29.95 30.04 29.67 29.91 1.4M
2023-06-12 29.63 29.92 29.37 29.79 0.5M
2023-06-09 29.86 29.87 29.56 29.60 0.5M
2023-06-08 30.25 30.38 28.74 29.71 1.2M
2023-06-07 29.57 30.33 29.41 30.22 0.3M
2023-06-06 29.29 29.87 29.16 29.74 0.6M
2023-06-05 28.93 29.35 28.89 29.23 0.5M
2023-06-02 28.20 29.15 28.20 29.12 0.9M
2023-06-01 27.28 27.72 26.98 27.67 0.7M
2023-05-31 27.70 27.82 27.18 27.27 0.9M
2023-05-30 28.52 28.68 27.69 27.85 0.6M
2023-05-26 27.78 28.49 27.78 28.35 0.4M
2023-05-25 28.16 28.38 27.76 27.79 0.5M
2023-05-24 28.68 28.68 27.69 28.16 0.7M
2023-05-23 29.20 29.20 28.46 28.63 1.0M
2023-05-22 29.29 29.62 29.18 29.55 0.4M
2023-05-19 29.31 29.49 29.09 29.29 0.8M
2023-05-18 29.61 29.61 29.09 29.45 0.6M
2023-05-17 29.41 29.68 29.26 29.56 0.9M
2023-05-16 30.47 30.47 29.26 29.35 0.7M
2023-05-15 30.73 30.91 30.48 30.57 0.7M
2023-05-12 30.19 30.76 30.19 30.69 0.6M
2023-05-11 30.17 30.63 29.68 30.21 0.5M
2023-05-10 30.70 30.70 29.84 30.24 0.7M
2023-05-09 29.78 30.45 29.53 30.22 0.6M
2023-05-08 29.58 30.14 29.44 30.05 0.6M
2023-05-05 29.81 30.05 29.01 29.50 0.7M
2023-05-04 30.71 30.71 28.74 29.24 1.7M
2023-05-03 32.22 32.47 31.32 31.45 1.0M
2023-05-02 32.42 32.51 31.79 32.30 0.4M
2023-05-01 32.40 33.00 32.37 32.40 0.4M
2023-04-28 31.85 32.61 31.84 32.58 0.3M
2023-04-27 31.74 32.08 31.62 32.01 0.3M
2023-04-26 31.84 32.16 31.59 31.67 0.5M
2023-04-25 32.19 32.41 31.54 31.56 0.4M
2023-04-24 32.48 32.81 32.37 32.55 0.3M
2023-04-21 32.47 32.53 31.85 32.50 0.4M
2023-04-20 32.00 32.58 32.00 32.26 0.3M
2023-04-19 32.20 32.52 32.15 32.23 0.3M
2023-04-18 31.84 32.62 31.84 32.35 0.6M
2023-04-17 31.98 32.05 31.52 31.75 0.5M
2023-04-14 32.28 32.65 31.90 32.00 0.3M
2023-04-13 32.15 32.39 31.93 32.13 0.3M
2023-04-12 32.44 32.57 31.93 31.95 0.3M
2023-04-11 32.01 32.35 31.99 32.09 0.4M
2023-04-10 31.26 32.06 31.23 31.90 0.4M
2023-04-06 31.81 31.93 31.41 31.45 0.5M
2023-04-05 33.46 33.51 31.88 31.92 0.5M
2023-04-04 33.94 34.33 33.62 33.73 0.5M
2023-04-03 33.19 33.83 33.19 33.79 0.5M
2023-03-31 32.73 33.25 32.70 33.19 0.3M
2023-03-30 32.57 33.05 32.57 32.68 0.3M
2023-03-29 32.45 32.48 32.04 32.22 0.3M
2023-03-28 32.06 32.24 31.80 32.12 0.4M
2023-03-27 32.01 32.25 31.71 31.96 0.3M
2023-03-24 31.61 31.97 31.34 31.82 0.3M
2023-03-23 32.04 32.47 31.53 31.82 0.3M
2023-03-22 32.32 32.60 31.76 31.76 0.5M
2023-03-21 31.95 32.63 31.88 32.24 0.6M
2023-03-20 31.61 31.91 31.33 31.45 0.4M
2023-03-17 31.42 31.74 31.18 31.42 0.7M
2023-03-16 30.50 32.10 30.41 31.76 0.6M
2023-03-15 30.16 30.93 30.16 30.85 0.6M
2023-03-14 30.91 31.24 30.64 31.03 0.6M
2023-03-13 30.37 30.73 30.03 30.27 1.2M
2023-03-10 31.60 31.67 30.85 31.11 1.0M
2023-03-09 32.23 32.60 31.58 31.61 0.6M
2023-03-08 32.46 32.79 32.19 32.29 0.5M
2023-03-07 32.89 33.28 32.42 32.47 1.1M
2023-03-06 33.74 33.93 32.84 32.88 0.7M
2023-03-03 32.96 33.72 32.80 33.66 0.8M
2023-03-02 31.90 32.86 31.90 32.82 0.9M
2023-03-01 31.85 32.47 31.85 32.05 0.8M
2023-02-28 31.18 31.82 31.00 31.75 1.0M
2023-02-27 31.41 31.73 30.97 31.32 1.0M
2023-02-24 31.72 31.72 30.65 31.33 1.1M
2023-02-23 30.50 32.18 30.24 32.14 1.2M
2023-02-22 28.00 31.36 28.00 30.21 1.0M
2023-02-21 29.47 29.52 28.60 28.66 1.1M
2023-02-17 29.44 29.84 29.40 29.80 0.4M
2023-02-16 29.38 30.13 29.38 29.81 0.4M
2023-02-15 29.35 29.78 29.35 29.74 0.2M
2023-02-14 29.14 29.66 29.01 29.58 0.3M
2023-02-13 29.06 29.41 28.91 29.41 0.2M
2023-02-10 28.78 29.11 28.54 28.95 0.4M
2023-02-09 30.03 30.18 28.74 28.90 0.8M
2023-02-08 29.60 29.84 29.33 29.56 0.5M
2023-02-07 29.58 29.90 29.05 29.84 0.6M
2023-02-06 30.87 30.88 29.64 29.68 0.9M
2023-02-03 30.14 31.38 29.92 31.15 0.6M
2023-02-02 31.71 31.71 30.30 30.57 1.2M
2023-02-01 31.29 31.65 30.89 31.62 0.5M
2023-01-31 30.78 31.37 30.78 31.33 0.3M
2023-01-30 30.10 30.78 30.10 30.68 0.4M
2023-01-27 30.25 30.53 30.13 30.35 0.4M
2023-01-26 30.73 30.98 30.20 30.47 0.5M
2023-01-25 30.15 30.49 29.89 30.42 0.6M
2023-01-24 30.47 30.70 29.94 30.43 0.3M
2023-01-23 30.28 30.50 29.12 30.45 1.0M
2023-01-20 30.92 31.03 30.64 30.95 0.2M
2023-01-19 30.60 30.97 30.42 30.80 0.3M
2023-01-18 31.34 31.51 30.78 30.82 0.3M
2023-01-17 31.03 31.27 30.85 31.12 0.2M
2023-01-13 30.94 31.29 30.73 31.05 0.3M
2023-01-12 30.60 31.15 30.37 31.08 0.6M
2023-01-11 29.31 30.42 29.31 30.36 0.7M
2023-01-10 29.37 29.53 28.60 29.15 0.5M
2023-01-09 29.11 29.57 28.91 29.38 0.6M
2023-01-06 28.64 29.06 28.34 29.03 0.5M
2023-01-05 27.94 28.43 27.70 28.36 0.3M
2023-01-04 27.89 28.14 27.51 28.11 0.6M
2023-01-03 27.76 27.81 27.26 27.55 0.4M