Goodyear Tire & Rubber Co

GT
🏛️ 독일 →
6.37
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 9.46 9.54 9.26 9.54 0.0M
2022-12-29 9.10 9.58 9.10 9.50 0.0M
2022-12-28 9.40 9.40 9.10 9.15 0.0M
2022-12-27 9.69 9.69 9.42 9.42 0.0M
2022-12-23 9.49 9.56 9.49 9.52 0.0M
2022-12-22 9.70 9.70 9.41 9.42 0.0M
2022-12-21 9.80 9.82 9.58 9.80 0.0M
2022-12-20 9.56 9.83 9.47 9.83 0.0M
2022-12-19 9.70 10.03 9.63 9.65 0.0M
2022-12-16 9.81 9.90 9.77 9.86 0.0M
2022-12-15 10.17 10.17 9.92 9.92 0.0M
2022-12-14 10.25 10.29 10.09 10.29 0.0M
2022-12-13 10.10 10.65 10.10 10.29 0.0M
2022-12-12 10.10 10.10 9.95 9.95 0.0M
2022-12-09 10.10 10.18 10.07 10.07 0.0M
2022-12-08 10.15 10.25 10.15 10.22 0.0M
2022-12-07 10.14 10.14 10.07 10.08 0.0M
2022-12-06 10.31 10.31 10.05 10.05 0.0M
2022-12-05 10.59 10.59 10.30 10.30 0.0M
2022-12-02 10.66 10.66 10.51 10.51 0.0M
2022-12-01 10.68 10.72 10.66 10.66 0.0M
2022-11-30 10.50 10.66 10.34 10.64 0.0M
2022-11-29 10.69 10.94 10.51 10.51 0.0M
2022-11-28 10.88 10.88 10.74 10.74 0.0M
2022-11-25 10.86 10.97 10.85 10.97 0.0M
2022-11-24 10.70 10.93 10.70 10.93 0.0M
2022-11-23 10.88 10.88 10.77 10.83 0.0M
2022-11-22 10.78 10.94 10.64 10.94 0.0M
2022-11-21 10.53 10.69 10.53 10.61 0.0M
2022-11-18 10.42 10.67 10.41 10.67 0.0M
2022-11-17 10.34 10.37 10.13 10.19 0.0M
2022-11-16 10.78 10.78 10.43 10.43 0.0M
2022-11-15 10.59 10.79 10.59 10.77 0.0M
2022-11-14 11.14 11.25 10.60 10.60 0.0M
2022-11-11 10.48 11.19 10.47 11.19 0.0M
2022-11-10 10.00 10.55 10.00 10.55 0.0M
2022-11-09 9.99 10.07 9.80 10.00 0.0M
2022-11-08 10.43 10.43 9.80 9.80 0.0M
2022-11-07 10.20 10.32 10.09 10.10 0.0M
2022-11-04 10.25 10.42 10.14 10.25 0.0M
2022-11-03 10.34 10.42 10.10 10.25 0.0M
2022-11-02 11.06 11.06 10.30 10.32 0.0M
2022-11-01 11.50 12.10 10.85 10.99 0.0M
2022-10-31 12.55 13.07 11.16 11.31 0.0M
2022-10-28 12.33 12.36 12.25 12.36 0.0M
2022-10-27 12.01 12.55 11.89 12.55 0.0M
2022-10-26 12.08 12.11 11.90 11.99 0.0M
2022-10-25 11.80 12.18 11.64 12.16 0.0M
2022-10-24 11.75 11.80 11.75 11.80 0.0M
2022-10-21 11.42 11.42 11.38 11.38 0.0M
2022-10-20 11.48 11.54 11.37 11.37 0.0M
2022-10-19 11.72 11.77 11.64 11.64 0.0M
2022-10-18 11.77 11.99 11.63 11.63 0.0M
2022-10-17 11.46 11.58 11.40 11.52 0.0M
2022-10-14 11.56 11.61 11.28 11.28 0.0M
2022-10-13 11.49 11.49 11.26 11.29 0.0M
2022-10-12 11.51 11.67 11.51 11.51 0.0M
2022-10-11 11.33 11.33 11.29 11.29 0.0M
2022-10-10 11.49 11.49 11.31 11.31 0.0M
2022-10-07 11.48 11.48 11.32 11.41 0.0M
2022-10-06 11.49 11.68 11.49 11.53 0.0M
2022-10-05 11.46 11.59 11.23 11.39 0.0M
2022-10-04 10.89 11.48 10.89 11.48 0.0M
2022-10-03 10.78 10.83 10.78 10.83 0.0M
2022-09-30 10.78 10.78 10.35 10.35 0.0M
2022-09-29 11.35 11.51 10.50 10.64 0.0M
2022-09-28 11.25 11.52 11.18 11.46 0.0M
2022-09-27 11.44 11.80 11.43 11.58 0.0M
2022-09-26 11.45 11.65 11.45 11.54 0.0M
2022-09-23 11.99 12.04 11.38 11.40 0.0M
2022-09-22 12.36 12.36 11.70 12.00 0.0M
2022-09-21 12.59 12.77 12.48 12.62 0.0M
2022-09-20 13.06 13.06 12.68 12.68 0.0M
2022-09-19 12.80 13.09 12.70 13.09 0.0M
2022-09-16 13.00 13.00 12.84 12.84 0.0M
2022-09-15 13.27 13.27 13.25 13.25 0.0M
2022-09-14 13.62 13.62 12.96 12.96 0.0M
2022-09-13 14.17 14.20 13.73 13.78 0.0M
2022-09-12 13.88 14.00 13.88 13.99 0.0M
2022-09-09 13.70 13.71 13.70 13.71 0.0M
2022-09-08 13.54 13.64 13.54 13.59 0.0M
2022-09-07 13.33 13.61 13.33 13.61 0.0M
2022-09-06 13.76 13.76 13.23 13.23 0.0M
2022-09-05 13.79 13.79 13.79 13.79 0.0M
2022-09-02 13.76 14.05 13.57 13.57 0.0M
2022-09-01 13.74 13.85 13.61 13.72 0.0M
2022-08-31 14.22 14.31 14.05 14.07 0.0M
2022-08-30 14.53 14.53 14.08 14.08 0.0M
2022-08-29 14.60 14.60 14.30 14.38 0.0M
2022-08-26 15.19 15.20 14.67 14.68 0.0M
2022-08-25 14.21 15.05 14.21 15.05 0.0M
2022-08-24 14.05 14.47 14.05 14.47 0.0M
2022-08-23 14.34 14.50 14.28 14.44 0.0M
2022-08-22 14.37 14.54 14.11 14.19 0.0M
2022-08-19 14.60 14.80 14.30 14.79 0.0M
2022-08-18 14.63 15.00 14.60 15.00 0.0M
2022-08-17 15.01 15.01 14.58 14.78 0.0M
2022-08-16 15.06 15.37 14.93 15.16 0.0M
2022-08-15 14.70 15.36 14.40 15.27 0.0M
2022-08-12 14.28 14.70 13.95 14.70 0.0M
2022-08-11 13.63 14.24 13.63 14.02 0.0M
2022-08-10 13.02 13.55 13.02 13.55 0.0M
2022-08-09 13.49 13.49 12.91 12.91 0.0M
2022-08-08 12.84 13.66 12.84 13.34 0.0M
2022-08-05 12.63 13.15 12.33 12.99 0.0M
2022-08-04 12.47 12.61 12.22 12.22 0.0M
2022-08-03 12.32 12.62 12.31 12.62 0.0M
2022-08-02 12.09 12.36 11.88 12.36 0.0M
2022-08-01 11.92 12.10 11.92 12.05 0.0M
2022-07-29 12.00 12.00 11.78 12.00 0.0M
2022-07-28 11.19 11.61 11.16 11.60 0.0M
2022-07-27 11.06 11.06 10.98 10.99 0.0M
2022-07-26 11.28 11.43 10.93 10.93 0.0M
2022-07-25 11.42 11.42 11.42 11.42 0.0M
2022-07-22 11.71 11.74 11.62 11.68 0.0M
2022-07-21 11.55 11.76 11.54 11.54 0.0M
2022-07-20 11.36 11.67 11.22 11.51 0.0M
2022-07-19 11.32 11.44 11.32 11.44 0.0M
2022-07-18 10.99 11.17 10.76 11.17 0.0M
2022-07-15 10.96 10.98 10.77 10.98 0.0M
2022-07-14 10.72 10.72 10.55 10.55 0.0M
2022-07-13 10.82 10.89 10.70 10.75 0.0M
2022-07-12 10.58 11.13 10.58 10.86 0.0M
2022-07-11 10.93 10.93 10.69 10.69 0.0M
2022-07-08 10.86 11.02 10.83 11.02 0.0M
2022-07-07 10.40 10.91 10.40 10.84 0.0M
2022-07-06 10.63 10.82 10.39 10.39 0.0M
2022-07-05 10.42 10.66 10.23 10.66 0.0M
2022-07-04 10.22 10.38 10.22 10.38 0.0M
2022-07-01 10.22 10.47 10.17 10.36 0.0M
2022-06-30 10.80 10.80 10.19 10.19 0.0M
2022-06-29 10.89 10.89 10.57 10.57 0.0M
2022-06-28 11.11 11.11 11.03 11.10 0.0M
2022-06-27 11.20 11.20 11.08 11.08 0.0M
2022-06-24 10.80 10.80 10.76 10.76 0.0M
2022-06-23 10.46 10.46 10.46 10.46 0.0M
2022-06-22 10.48 10.48 10.42 10.45 0.0M
2022-06-21 10.64 10.71 10.63 10.63 0.0M
2022-06-20 10.67 10.73 10.52 10.73 0.0M
2022-06-17 10.54 10.62 10.21 10.62 0.0M
2022-06-16 11.13 11.21 10.16 10.16 0.0M
2022-06-15 10.76 11.28 10.73 11.28 0.0M
2022-06-14 11.04 11.04 10.70 10.70 0.0M
2022-06-13 11.50 11.50 10.67 10.73 0.0M
2022-06-10 12.20 12.20 11.52 11.60 0.0M
2022-06-09 12.64 12.65 12.30 12.30 0.0M
2022-06-08 12.48 12.63 12.48 12.50 0.0M
2022-06-07 12.70 12.80 12.60 12.68 0.0M
2022-06-06 12.42 12.70 12.41 12.70 0.0M
2022-06-03 12.47 12.50 12.23 12.23 0.0M
2022-06-02 12.13 12.58 12.04 12.52 0.0M
2022-06-01 12.20 12.30 12.05 12.17 0.0M
2022-05-31 12.00 12.07 11.84 12.05 0.0M
2022-05-30 11.98 12.02 11.82 11.82 0.0M
2022-05-27 11.58 11.83 11.58 11.83 0.0M
2022-05-26 11.09 11.62 11.01 11.62 0.0M
2022-05-25 10.64 11.00 10.64 10.97 0.0M
2022-05-24 10.59 10.59 10.48 10.56 0.0M
2022-05-23 10.69 11.07 10.62 11.07 0.0M
2022-05-20 11.16 11.32 10.39 10.41 0.0M
2022-05-19 11.10 11.16 10.90 11.16 0.0M
2022-05-18 11.90 11.90 11.11 11.11 0.0M
2022-05-17 11.49 11.64 11.40 11.64 0.0M
2022-05-16 11.53 11.71 11.30 11.46 0.0M
2022-05-13 10.88 11.67 10.70 11.66 0.0M
2022-05-12 10.82 11.00 10.47 10.58 0.0M
2022-05-11 11.26 11.26 10.72 10.72 0.0M
2022-05-10 11.06 11.18 10.76 11.18 0.0M
2022-05-09 11.56 11.82 10.65 10.95 0.0M
2022-05-06 12.64 13.22 11.59 11.60 0.0M
2022-05-05 13.55 13.55 12.80 12.90 0.0M
2022-05-04 13.02 13.50 12.98 13.50 0.0M
2022-05-03 12.72 13.09 12.57 13.00 0.0M
2022-05-02 12.62 12.79 12.36 12.36 0.0M
2022-04-29 12.76 13.02 12.50 12.54 0.0M
2022-04-28 12.74 13.04 12.44 13.04 0.0M
2022-04-27 12.37 12.55 12.28 12.55 0.0M
2022-04-26 12.72 12.76 12.08 12.38 0.0M
2022-04-25 11.92 12.76 11.92 12.76 0.0M
2022-04-22 12.29 12.51 12.12 12.22 0.0M
2022-04-21 12.99 13.15 12.46 12.46 0.0M
2022-04-20 13.02 13.11 12.81 13.00 0.0M
2022-04-19 12.45 13.01 12.16 12.94 0.0M
2022-04-14 12.30 12.43 12.30 12.31 0.0M
2022-04-13 12.21 12.24 12.11 12.20 0.0M
2022-04-12 11.91 12.05 11.91 12.05 0.0M
2022-04-11 11.90 12.16 11.59 12.16 0.0M
2022-04-08 11.85 12.04 11.65 11.98 0.0M
2022-04-07 11.92 11.92 11.29 11.71 0.0M
2022-04-06 12.55 12.55 11.80 11.85 0.0M
2022-04-05 12.78 13.02 12.39 12.39 0.0M
2022-04-04 12.72 13.01 12.72 13.01 0.0M
2022-04-01 12.92 13.00 12.77 12.84 0.0M
2022-03-31 13.26 13.26 12.98 12.98 0.0M
2022-03-30 13.40 13.40 13.20 13.21 0.0M
2022-03-29 12.89 13.46 12.84 13.45 0.0M
2022-03-28 12.75 12.88 12.63 12.64 0.0M
2022-03-25 12.60 12.78 12.60 12.75 0.0M
2022-03-24 12.34 12.76 12.34 12.76 0.0M
2022-03-23 12.91 13.10 12.45 12.50 0.0M
2022-03-22 12.79 12.90 12.65 12.88 0.0M
2022-03-21 13.00 13.00 12.58 12.58 0.0M
2022-03-18 12.86 13.00 12.57 12.86 0.0M
2022-03-17 12.72 12.90 12.40 12.80 0.0M
2022-03-16 12.18 12.83 12.09 12.83 0.0M
2022-03-15 11.54 12.05 11.54 12.01 0.0M
2022-03-14 11.99 12.32 11.56 11.77 0.0M
2022-03-11 11.82 12.17 11.82 12.06 0.0M
2022-03-10 11.97 12.33 11.56 11.84 0.0M
2022-03-09 11.65 12.09 11.63 11.81 0.0M
2022-03-08 10.92 11.98 10.70 11.41 0.0M
2022-03-07 12.49 12.56 10.85 10.85 0.0M
2022-03-04 13.34 13.50 12.27 12.27 0.0M
2022-03-03 13.89 14.18 13.20 13.22 0.0M
2022-03-02 13.29 13.72 13.04 13.72 0.0M
2022-03-01 13.88 14.21 12.98 13.02 0.0M
2022-02-28 13.37 14.15 13.37 13.85 0.0M
2022-02-25 13.48 13.69 13.25 13.65 0.0M
2022-02-24 12.99 13.55 12.51 13.55 0.0M
2022-02-23 13.77 13.79 13.18 13.18 0.0M
2022-02-22 14.01 14.01 13.36 13.66 0.0M
2022-02-21 14.30 14.30 14.01 14.15 0.0M
2022-02-18 14.80 14.90 14.15 14.22 0.0M
2022-02-17 14.50 14.69 14.36 14.50 0.0M
2022-02-16 14.71 14.91 14.28 14.47 0.1M
2022-02-15 14.43 14.90 14.28 14.68 0.0M
2022-02-14 14.50 14.90 13.86 14.17 0.1M
2022-02-11 19.38 19.89 13.75 13.96 0.0M
2022-02-10 19.33 19.52 18.95 19.44 0.0M
2022-02-09 18.98 19.01 18.98 19.01 0.0M
2022-02-08 18.28 18.72 18.28 18.72 0.0M
2022-02-07 18.45 18.54 18.23 18.23 0.0M
2022-02-04 18.23 18.34 18.06 18.34 0.0M
2022-02-03 18.65 18.65 18.65 18.65 0.0M
2022-02-02 19.25 19.25 19.25 19.25 0.0M
2022-02-01 18.34 19.13 18.34 19.04 0.0M
2022-01-31 17.79 18.42 17.77 18.42 0.0M
2022-01-28 17.80 17.80 17.25 17.25 0.0M
2022-01-27 18.59 18.59 17.65 17.65 0.0M
2022-01-26 19.03 19.36 19.03 19.36 0.0M
2022-01-25 19.20 19.38 18.53 18.67 0.0M
2022-01-24 18.96 18.96 17.97 18.96 0.0M
2022-01-21 18.96 19.31 18.85 19.06 0.0M
2022-01-20 20.04 20.10 19.70 20.10 0.0M
2022-01-19 20.50 20.50 19.96 19.96 0.0M
2022-01-18 21.07 21.11 20.91 21.02 0.0M
2022-01-17 21.00 21.29 21.00 21.29 0.0M
2022-01-14 20.57 20.57 20.57 20.57 0.0M
2022-01-13 19.93 21.00 19.93 20.58 0.0M
2022-01-12 19.59 20.35 19.59 19.89 0.0M
2022-01-11 19.09 19.22 18.81 19.22 0.0M
2022-01-10 19.00 19.00 18.85 18.92 0.0M
2022-01-07 19.85 19.85 19.43 19.43 0.0M
2022-01-06 19.07 19.07 19.07 19.07 0.0M
2022-01-05 19.67 20.28 19.49 19.49 0.0M
2022-01-04 19.51 20.20 19.51 20.03 0.0M
2022-01-03 19.02 19.51 18.83 19.18 0.0M