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
2023-12-29 12.96 12.96 12.83 12.89 0.0M
2023-12-28 13.00 13.06 13.00 13.06 0.0M
2023-12-27 13.54 13.54 13.14 13.15 0.0M
2023-12-22 13.31 13.31 13.31 13.31 0.0M
2023-12-21 13.32 13.32 13.23 13.27 0.0M
2023-12-20 13.36 13.48 13.36 13.48 0.0M
2023-12-19 13.19 13.49 13.19 13.49 0.0M
2023-12-18 13.26 13.26 13.10 13.11 0.0M
2023-12-15 13.88 13.88 13.36 13.36 0.0M
2023-12-14 13.31 13.82 13.25 13.69 0.0M
2023-12-13 13.00 13.00 12.88 12.88 0.0M
2023-12-12 13.02 13.04 13.02 13.04 0.0M
2023-12-11 12.82 13.26 12.82 13.18 0.0M
2023-12-08 13.13 13.13 13.03 13.03 0.0M
2023-12-07 13.01 13.01 13.01 13.01 0.0M
2023-12-06 12.91 13.25 12.91 13.12 0.0M
2023-12-05 13.37 13.41 12.95 13.01 0.0M
2023-12-04 13.20 13.46 12.95 13.46 0.0M
2023-12-01 12.92 12.92 12.88 12.88 0.0M
2023-11-28 12.51 12.51 12.51 12.51 0.0M
2023-11-27 12.87 12.88 12.83 12.88 0.0M
2023-11-24 12.89 12.91 12.89 12.91 0.0M
2023-11-23 13.04 13.04 12.77 12.80 0.0M
2023-11-22 12.79 12.99 12.79 12.99 0.0M
2023-11-21 12.72 12.87 12.69 12.87 0.0M
2023-11-20 12.84 13.06 12.84 13.03 0.0M
2023-11-17 13.17 13.20 12.83 12.99 0.0M
2023-11-16 13.25 13.50 12.99 13.10 0.0M
2023-11-15 12.73 13.60 12.56 12.90 0.0M
2023-11-14 12.28 12.58 12.28 12.54 0.0M
2023-11-13 11.84 11.97 11.79 11.97 0.0M
2023-11-09 11.86 11.89 11.76 11.86 0.0M
2023-11-08 11.93 12.06 11.93 12.06 0.0M
2023-11-07 11.74 12.50 11.61 12.06 0.0M
2023-11-06 11.57 11.85 11.55 11.55 0.0M
2023-11-03 11.27 11.29 11.23 11.29 0.0M
2023-11-02 11.15 11.17 11.11 11.17 0.0M
2023-11-01 11.24 11.24 10.83 10.83 0.0M
2023-10-31 11.05 11.07 11.05 11.07 0.0M
2023-10-30 11.17 11.32 11.17 11.32 0.0M
2023-10-27 11.69 11.69 11.26 11.26 0.0M
2023-10-26 11.43 11.67 11.43 11.66 0.0M
2023-10-25 11.56 11.56 11.52 11.52 0.0M
2023-10-24 11.46 11.46 11.46 11.46 0.0M
2023-10-23 11.71 11.71 11.49 11.50 0.0M
2023-10-20 11.66 11.66 11.65 11.65 0.0M
2023-10-19 11.72 11.72 11.72 11.72 0.0M
2023-10-18 12.09 12.09 11.88 11.88 0.0M
2023-10-17 11.57 12.05 11.57 12.05 0.0M
2023-10-16 11.26 11.63 11.26 11.63 0.0M
2023-10-13 11.57 11.57 11.50 11.50 0.0M
2023-10-12 11.68 11.68 11.45 11.45 0.0M
2023-10-11 11.54 11.54 11.54 11.54 0.0M
2023-10-10 11.55 11.55 11.48 11.48 0.0M
2023-10-09 11.37 11.37 11.20 11.20 0.0M
2023-10-06 11.09 11.15 10.75 11.15 0.0M
2023-10-05 11.40 11.59 11.12 11.12 0.0M
2023-10-04 11.64 11.68 11.44 11.44 0.0M
2023-10-03 11.95 11.95 11.75 11.75 0.0M
2023-10-02 11.93 11.93 11.10 11.70 0.0M
2023-09-29 11.50 11.79 11.50 11.79 0.0M
2023-09-28 11.52 11.65 11.45 11.65 0.0M
2023-09-27 11.60 11.72 11.38 11.38 0.0M
2023-09-26 11.72 11.72 11.63 11.63 0.0M
2023-09-25 11.75 11.90 11.75 11.79 0.0M
2023-09-22 11.81 11.81 11.59 11.59 0.0M
2023-09-21 12.07 12.07 11.73 11.73 0.0M
2023-09-20 11.74 12.19 11.74 12.19 0.0M
2023-09-18 11.88 11.88 11.55 11.55 0.0M
2023-09-15 12.07 12.07 11.82 11.92 0.0M
2023-09-14 11.73 11.98 11.73 11.98 0.0M
2023-09-13 11.59 11.77 11.49 11.77 0.0M
2023-09-12 11.50 11.72 11.46 11.46 0.0M
2023-09-11 12.00 12.00 11.47 11.47 0.0M
2023-09-08 12.01 12.01 12.01 12.01 0.0M
2023-09-07 12.12 12.28 12.12 12.28 0.0M
2023-09-06 12.19 12.35 12.19 12.35 0.0M
2023-09-05 12.33 12.49 12.14 12.14 0.0M
2023-09-04 12.24 12.24 12.24 12.24 0.0M
2023-09-01 12.05 12.39 11.99 12.39 0.0M
2023-08-31 12.01 12.01 12.01 12.01 0.0M
2023-08-30 12.00 12.00 11.83 11.83 0.0M
2023-08-29 12.00 12.00 12.00 12.00 0.0M
2023-08-28 11.92 11.92 11.92 11.92 0.0M
2023-08-25 11.95 11.95 11.95 11.95 0.0M
2023-08-24 12.14 12.14 11.90 11.90 0.0M
2023-08-23 11.97 11.97 11.72 11.91 0.0M
2023-08-22 11.64 11.77 11.64 11.77 0.0M
2023-08-21 11.68 11.68 11.66 11.66 0.0M
2023-08-18 11.45 11.61 11.45 11.61 0.0M
2023-08-17 11.54 11.67 11.50 11.50 0.0M
2023-08-16 11.67 11.80 11.65 11.65 0.0M
2023-08-15 12.05 12.05 11.86 11.86 0.0M
2023-08-14 11.73 11.77 11.73 11.77 0.0M
2023-08-11 12.05 12.05 11.82 11.82 0.0M
2023-08-10 12.19 12.19 11.90 11.90 0.0M
2023-08-09 11.85 12.15 11.73 12.15 0.0M
2023-08-08 11.59 11.67 11.19 11.67 0.0M
2023-08-07 11.89 11.90 11.40 11.40 0.0M
2023-08-04 12.17 12.30 11.66 11.66 0.0M
2023-08-03 13.40 13.40 11.50 12.04 0.0M
2023-08-02 14.34 14.50 14.34 14.50 0.0M
2023-08-01 14.48 14.60 14.47 14.60 0.0M
2023-07-31 14.36 14.41 14.36 14.41 0.0M
2023-07-28 14.34 14.60 14.34 14.60 0.0M
2023-07-27 14.47 14.97 14.41 14.49 0.0M
2023-07-26 14.05 14.50 14.05 14.50 0.0M
2023-07-25 14.31 14.81 13.52 14.02 0.0M
2023-07-24 13.92 14.30 13.92 14.28 0.0M
2023-07-21 14.30 14.44 14.29 14.36 0.0M
2023-07-20 14.00 14.30 14.00 14.25 0.0M
2023-07-19 13.94 13.99 13.85 13.99 0.0M
2023-07-18 13.85 14.08 13.85 13.98 0.0M
2023-07-17 13.25 13.65 13.25 13.65 0.0M
2023-07-14 13.55 13.62 13.55 13.55 0.0M
2023-07-13 13.30 13.74 13.30 13.74 0.0M
2023-07-12 12.97 13.26 12.97 13.25 0.0M
2023-07-11 12.74 13.00 12.74 13.00 0.0M
2023-07-10 12.28 12.71 12.21 12.71 0.0M
2023-07-07 12.19 12.55 12.11 12.54 0.0M
2023-07-06 12.27 12.27 12.19 12.19 0.0M
2023-07-04 12.59 12.59 12.59 12.59 0.0M
2023-06-30 12.52 12.52 12.45 12.45 0.0M
2023-06-29 12.73 13.00 12.73 12.76 0.0M
2023-06-28 12.80 12.96 12.80 12.96 0.0M
2023-06-27 12.70 12.75 12.67 12.67 0.0M
2023-06-26 11.99 12.20 11.99 12.20 0.0M
2023-06-23 12.19 12.25 11.95 11.99 0.0M
2023-06-22 12.18 12.25 12.12 12.25 0.0M
2023-06-21 12.37 12.37 12.25 12.36 0.0M
2023-06-20 12.41 12.41 12.18 12.35 0.0M
2023-06-19 12.54 12.54 12.06 12.26 0.0M
2023-06-16 12.87 12.99 12.42 12.42 0.0M
2023-06-15 12.34 13.11 11.98 13.01 0.0M
2023-06-14 12.16 12.37 12.16 12.37 0.0M
2023-06-13 11.78 12.14 11.78 11.91 0.0M
2023-06-12 11.82 12.10 11.82 12.10 0.0M
2023-06-09 12.24 12.24 11.99 11.99 0.0M
2023-06-08 12.63 12.66 12.43 12.45 0.0M
2023-06-07 12.74 12.74 12.74 12.74 0.0M
2023-06-06 12.63 12.63 12.63 12.63 0.0M
2023-06-05 12.41 12.67 12.30 12.35 0.0M
2023-06-02 12.32 12.70 12.27 12.70 0.0M
2023-06-01 12.76 12.92 12.40 12.40 0.0M
2023-05-31 13.26 13.26 12.88 12.89 0.0M
2023-05-30 13.38 13.55 13.27 13.27 0.0M
2023-05-29 13.25 13.25 13.25 13.25 0.0M
2023-05-26 13.06 13.40 13.06 13.36 0.0M
2023-05-25 12.74 13.23 12.72 13.12 0.0M
2023-05-24 12.61 12.87 12.61 12.87 0.0M
2023-05-23 12.90 13.04 12.67 12.80 0.0M
2023-05-22 12.80 13.14 12.80 13.14 0.0M
2023-05-19 13.20 13.20 12.89 12.96 0.0M
2023-05-18 13.35 13.61 13.08 13.08 0.0M
2023-05-17 13.38 13.60 13.33 13.46 0.0M
2023-05-16 13.82 13.82 13.39 13.42 0.0M
2023-05-15 13.43 13.80 13.30 13.73 0.0M
2023-05-12 12.80 13.60 12.80 13.50 0.0M
2023-05-11 10.64 13.70 10.63 13.00 0.0M
2023-05-10 10.46 10.75 10.45 10.58 0.0M
2023-05-09 10.33 10.64 10.06 10.64 0.0M
2023-05-08 10.15 10.45 10.15 10.27 0.0M
2023-05-05 9.60 10.36 9.26 10.36 0.0M
2023-05-04 9.79 9.84 9.34 9.56 0.0M
2023-05-03 9.64 10.02 9.64 10.02 0.0M
2023-05-02 9.94 10.00 9.69 9.69 0.0M
2023-04-28 9.82 9.82 9.76 9.76 0.0M
2023-04-27 9.35 9.70 9.22 9.70 0.0M
2023-04-26 9.27 9.40 9.27 9.29 0.0M
2023-04-25 9.62 9.62 9.44 9.44 0.0M
2023-04-24 9.65 9.65 9.56 9.62 0.0M
2023-04-21 9.53 9.60 9.47 9.59 0.0M
2023-04-20 9.84 9.84 9.60 9.60 0.0M
2023-04-19 9.98 9.98 9.86 9.91 0.0M
2023-04-18 9.90 10.00 9.90 10.00 0.0M
2023-04-14 9.71 9.93 9.71 9.84 0.0M
2023-04-13 9.66 9.66 9.66 9.66 0.0M
2023-04-12 10.09 10.13 9.91 9.91 0.0M
2023-04-11 9.85 10.04 9.85 9.97 0.0M
2023-04-06 9.43 9.43 9.43 9.43 0.0M
2023-04-05 9.57 9.57 9.35 9.40 0.0M
2023-04-04 9.94 10.00 9.60 9.61 0.0M
2023-04-03 10.08 10.18 9.98 9.99 0.0M
2023-03-31 9.70 10.10 9.70 10.10 0.0M
2023-03-30 9.93 9.93 9.79 9.79 0.0M
2023-03-29 9.72 9.76 9.72 9.75 0.0M
2023-03-28 9.59 9.71 9.46 9.71 0.0M
2023-03-27 9.52 9.56 9.20 9.56 0.0M
2023-03-24 9.31 9.37 9.21 9.36 0.0M
2023-03-23 9.34 9.52 9.25 9.34 0.0M
2023-03-22 9.64 9.64 9.34 9.34 0.0M
2023-03-21 9.40 9.78 9.40 9.78 0.0M
2023-03-20 9.38 9.51 9.34 9.35 0.0M
2023-03-17 9.73 9.73 9.50 9.50 0.0M
2023-03-16 9.54 9.77 9.54 9.70 0.0M
2023-03-15 9.86 9.86 9.50 9.50 0.0M
2023-03-14 9.65 10.00 9.65 9.91 0.0M
2023-03-13 10.14 10.22 9.55 9.70 0.0M
2023-03-10 10.70 10.70 10.19 10.19 0.0M
2023-03-09 10.98 10.98 10.84 10.84 0.0M
2023-03-08 10.86 11.06 10.84 10.84 0.0M
2023-03-07 10.93 10.93 10.93 10.93 0.0M
2023-03-06 11.00 11.20 10.95 10.95 0.0M
2023-03-03 10.81 11.10 10.81 11.10 0.0M
2023-03-02 10.89 10.89 10.70 10.86 0.0M
2023-03-01 10.78 10.78 10.63 10.63 0.0M
2023-02-28 10.65 10.87 10.65 10.87 0.0M
2023-02-27 10.72 11.03 10.72 10.93 0.0M
2023-02-24 10.50 10.70 10.50 10.70 0.0M
2023-02-23 10.76 10.76 10.58 10.58 0.0M
2023-02-22 10.54 10.54 10.46 10.46 0.0M
2023-02-21 11.09 11.09 10.55 10.55 0.0M
2023-02-20 10.97 11.08 10.97 11.08 0.0M
2023-02-17 10.97 11.10 10.96 10.96 0.0M
2023-02-16 11.06 11.06 10.99 10.99 0.0M
2023-02-15 10.70 11.05 10.64 11.04 0.0M
2023-02-14 10.54 10.80 10.54 10.80 0.0M
2023-02-13 10.11 10.39 10.11 10.39 0.0M
2023-02-10 10.07 10.12 9.70 10.12 0.0M
2023-02-09 10.32 11.06 10.04 10.04 0.0M
2023-02-08 10.50 10.50 10.45 10.45 0.0M
2023-02-07 10.54 10.79 10.54 10.66 0.0M
2023-02-06 10.61 10.61 10.30 10.39 0.0M
2023-02-03 10.54 10.79 10.32 10.79 0.0M
2023-02-02 10.56 10.94 10.56 10.59 0.0M
2023-02-01 10.38 10.44 10.16 10.41 0.0M
2023-01-31 9.85 10.31 9.85 10.31 0.0M
2023-01-30 10.34 10.34 9.79 9.90 0.0M
2023-01-27 10.60 10.60 9.94 10.14 0.0M
2023-01-26 10.45 10.55 10.44 10.55 0.0M
2023-01-25 10.42 10.42 10.00 10.25 0.0M
2023-01-24 10.40 10.58 10.37 10.50 0.0M
2023-01-23 10.57 10.74 10.50 10.72 0.0M
2023-01-20 10.31 10.57 10.31 10.57 0.0M
2023-01-19 10.61 10.61 10.12 10.12 0.0M
2023-01-18 10.79 10.89 10.79 10.80 0.0M
2023-01-17 10.61 10.74 10.55 10.70 0.0M
2023-01-16 10.68 10.68 10.62 10.63 0.0M
2023-01-13 10.63 10.81 10.63 10.64 0.0M
2023-01-12 10.97 10.97 10.78 10.78 0.0M
2023-01-11 10.61 10.92 10.61 10.91 0.0M
2023-01-10 10.42 10.63 10.42 10.63 0.0M
2023-01-09 10.22 10.48 10.22 10.44 0.0M
2023-01-06 10.25 10.41 10.16 10.31 0.0M
2023-01-05 9.97 10.19 9.97 10.16 0.0M
2023-01-04 9.67 10.09 9.67 10.06 0.0M
2023-01-03 9.72 9.96 9.69 9.73 0.0M
2023-01-02 9.64 9.98 9.55 9.98 0.0M