Garrett Motion Inc (GTX)

GTX
🏛️ 미국 →
13.62
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
2025-09-30 13.22 13.63 13.11 13.62 2.5M
2025-09-29 13.78 13.81 13.20 13.26 2.6M
2025-09-26 13.62 13.82 13.59 13.77 1.8M
2025-09-25 13.67 13.71 13.38 13.58 2.2M
2025-09-24 13.92 13.92 13.59 13.68 2.6M
2025-09-23 13.55 14.01 13.50 13.87 2.5M
2025-09-22 13.59 13.67 13.34 13.56 3.6M
2025-09-19 13.68 13.92 13.53 13.60 6.8M
2025-09-18 13.10 13.59 13.03 13.56 15.4M
2025-09-17 13.05 13.31 12.98 13.14 1.9M
2025-09-16 13.12 13.12 12.83 13.02 3.4M
2025-09-15 13.13 13.27 13.06 13.13 1.4M
2025-09-12 13.28 13.31 13.07 13.09 1.7M
2025-09-11 13.26 13.44 13.15 13.36 3.1M
2025-09-10 13.30 13.51 13.11 13.21 2.2M
2025-09-09 13.17 13.26 13.09 13.24 1.9M
2025-09-08 13.15 13.22 12.95 13.21 2.2M
2025-09-05 13.16 13.31 13.00 13.08 1.3M
2025-09-04 12.99 13.19 12.85 13.18 2.8M
2025-09-03 13.11 13.27 12.89 12.97 1.9M
2025-09-02 12.80 13.15 12.77 13.12 2.9M
2025-08-29 13.07 13.14 12.75 12.99 2.0M
2025-08-28 13.21 13.32 13.01 13.05 1.8M
2025-08-27 13.15 13.40 13.15 13.17 2.6M
2025-08-26 13.27 13.34 13.19 13.26 2.6M
2025-08-25 13.52 13.52 13.19 13.21 1.8M
2025-08-22 13.12 13.40 13.10 13.34 5.0M
2025-08-21 13.18 13.23 13.04 13.09 11.0M
2025-08-20 12.98 13.36 12.93 13.15 10.3M
2025-08-19 12.95 13.06 12.93 13.04 5.6M
2025-08-18 12.85 13.12 12.84 12.97 3.9M
2025-08-15 12.94 13.05 12.79 12.85 2.8M
2025-08-14 12.63 12.98 12.48 12.88 3.0M
2025-08-13 12.65 12.89 12.44 12.70 7.7M
2025-08-12 12.60 12.77 12.49 12.56 4.4M
2025-08-11 12.67 12.77 12.44 12.47 1.8M
2025-08-08 12.69 12.91 12.61 12.66 2.5M
2025-08-07 12.63 12.78 12.54 12.63 1.5M
2025-08-06 12.75 12.82 12.55 12.57 2.3M
2025-08-05 12.87 12.93 12.60 12.73 1.9M
2025-08-04 13.01 13.04 12.69 12.82 2.0M
2025-08-01 12.93 13.04 12.66 12.89 1.7M
2025-07-31 12.98 13.15 12.89 13.04 2.3M
2025-07-30 13.06 13.10 12.88 13.05 1.7M
2025-07-29 13.15 13.20 12.95 13.06 1.8M
2025-07-28 12.87 13.32 12.81 13.09 2.9M
2025-07-25 12.12 13.08 12.09 12.94 3.6M
2025-07-24 12.47 12.78 11.90 12.19 3.6M
2025-07-23 11.65 11.87 11.63 11.79 1.9M
2025-07-22 11.62 11.67 11.43 11.61 1.4M
2025-07-21 11.66 11.76 11.55 11.62 1.1M
2025-07-18 11.84 11.84 11.58 11.60 1.0M
2025-07-17 11.77 11.95 11.67 11.79 1.7M
2025-07-16 11.25 11.81 11.10 11.79 1.7M
2025-07-15 11.38 11.39 11.04 11.06 1.3M
2025-07-14 11.21 11.41 11.09 11.39 1.5M
2025-07-11 11.41 11.46 11.21 11.28 1.3M
2025-07-10 11.30 11.57 11.26 11.49 2.2M
2025-07-09 11.11 11.32 11.07 11.31 1.8M
2025-07-08 11.13 11.21 11.00 11.04 2.0M
2025-07-07 10.81 11.17 10.71 11.13 2.7M
2025-07-03 11.03 11.15 10.94 11.00 1.2M
2025-07-02 10.70 11.04 10.65 10.99 2.7M
2025-07-01 10.44 10.76 10.38 10.72 2.4M
2025-06-30 10.36 10.56 10.23 10.51 2.5M
2025-06-27 10.47 10.57 10.30 10.50 24.6M
2025-06-26 10.06 10.33 9.91 10.29 1.4M
2025-06-25 10.07 10.09 9.81 9.93 1.7M
2025-06-24 9.81 10.07 9.57 10.07 3.7M
2025-06-23 9.99 10.05 9.62 9.72 3.0M
2025-06-20 10.20 10.24 9.93 10.00 2.2M
2025-06-18 10.14 10.27 10.12 10.19 1.1M
2025-06-17 10.33 10.40 10.20 10.21 1.1M
2025-06-16 10.43 10.50 10.31 10.37 1.3M
2025-06-13 10.32 10.56 10.26 10.31 1.0M
2025-06-12 10.16 10.53 10.13 10.46 1.9M
2025-06-11 10.38 10.43 10.19 10.22 1.3M
2025-06-10 10.25 10.48 10.25 10.33 1.9M
2025-06-09 10.19 10.28 10.12 10.23 1.4M
2025-06-06 10.23 10.30 10.08 10.19 2.8M
2025-06-05 10.14 10.29 10.04 10.15 1.6M
2025-06-04 10.14 10.28 10.03 10.13 1.9M
2025-06-03 10.19 10.36 10.12 10.14 1.9M
2025-06-02 10.49 10.55 10.15 10.19 2.6M
2025-05-30 10.65 10.72 10.45 10.60 2.4M
2025-05-29 10.91 10.95 10.59 10.68 6.9M
2025-05-28 11.23 11.24 10.84 10.86 4.4M
2025-05-27 11.12 11.33 10.97 11.28 2.9M
2025-05-23 11.02 11.12 10.81 10.96 2.4M
2025-05-22 11.36 11.54 11.05 11.18 3.4M
2025-05-21 11.20 11.37 10.26 10.35 4.1M
2025-05-20 11.90 12.05 11.81 11.90 0.8M
2025-05-19 11.86 12.01 11.75 11.95 1.3M
2025-05-16 11.78 12.02 11.77 12.00 1.8M
2025-05-15 11.99 12.09 11.54 11.88 1.7M
2025-05-14 11.95 12.07 11.93 12.04 2.0M
2025-05-13 12.04 12.08 11.87 11.95 2.3M
2025-05-12 11.79 12.03 11.57 12.00 2.5M
2025-05-09 11.41 11.68 11.41 11.58 1.9M
2025-05-08 11.41 11.57 11.35 11.36 2.1M
2025-05-07 11.30 11.44 11.23 11.32 1.9M
2025-05-06 11.06 11.31 10.90 11.26 2.0M
2025-05-05 10.84 11.35 10.68 11.16 3.5M
2025-05-02 10.29 11.04 10.29 10.86 2.8M
2025-05-01 9.75 10.24 9.60 10.20 2.2M
2025-04-30 9.29 9.33 9.02 9.22 1.3M
2025-04-29 9.08 9.33 9.01 9.21 1.6M
2025-04-28 9.19 9.28 9.10 9.16 1.3M
2025-04-25 9.06 9.22 9.06 9.15 1.1M
2025-04-24 9.37 9.50 9.07 9.17 1.6M
2025-04-23 9.19 9.36 9.04 9.35 3.2M
2025-04-22 8.96 9.06 8.87 9.01 1.5M
2025-04-21 9.02 9.04 8.77 8.88 1.6M
2025-04-17 8.90 9.12 8.90 9.02 1.9M
2025-04-16 8.95 9.07 8.84 8.94 1.8M
2025-04-15 9.01 9.09 8.84 8.94 2.3M
2025-04-14 8.90 9.22 8.69 9.05 7.0M
2025-04-11 8.67 8.88 8.54 8.81 2.0M
2025-04-10 8.55 8.74 8.34 8.69 1.8M
2025-04-09 7.95 8.91 7.84 8.72 2.8M
2025-04-08 8.31 8.33 7.93 7.94 2.6M
2025-04-07 7.27 8.15 7.10 8.06 3.6M
2025-04-04 7.29 7.45 7.02 7.34 1.2M
2025-04-03 8.04 8.07 7.57 7.60 1.4M
2025-04-02 8.00 8.29 8.00 8.19 0.8M
2025-04-01 8.33 8.38 8.01 8.09 1.0M
2025-03-31 8.13 8.45 8.02 8.37 1.5M
2025-03-28 8.52 8.52 8.18 8.18 0.8M
2025-03-27 8.79 8.79 8.40 8.51 1.7M
2025-03-26 8.77 8.91 8.71 8.86 1.0M
2025-03-25 8.85 8.89 8.76 8.81 1.0M
2025-03-24 8.98 9.08 8.76 8.77 1.1M
2025-03-21 8.94 9.08 8.84 8.94 2.9M
2025-03-20 8.90 9.04 8.87 8.97 0.6M
2025-03-19 8.98 9.03 8.84 8.95 0.6M
2025-03-18 8.92 9.03 8.88 8.95 0.8M
2025-03-17 8.93 9.16 8.88 9.00 0.9M
2025-03-14 8.75 8.97 8.75 8.95 1.1M
2025-03-13 8.91 8.93 8.66 8.68 0.9M
2025-03-12 9.04 9.12 8.88 8.96 0.9M
2025-03-11 9.26 9.32 8.99 9.09 1.1M
2025-03-10 9.10 9.48 9.10 9.26 1.3M
2025-03-07 9.17 9.50 9.17 9.46 2.3M
2025-03-06 9.30 9.34 9.12 9.25 1.3M
2025-03-05 9.55 9.64 9.34 9.35 2.0M
2025-03-04 9.52 9.60 9.34 9.44 1.5M
2025-03-03 9.69 9.85 9.59 9.64 1.4M
2025-02-28 9.67 9.79 9.55 9.66 1.4M
2025-02-27 10.10 10.10 9.76 9.76 2.7M
2025-02-26 9.81 10.02 9.81 9.99 3.3M
2025-02-25 9.70 9.97 9.64 9.85 1.7M
2025-02-24 9.88 10.39 9.45 9.63 1.9M
2025-02-21 9.63 10.14 9.63 9.88 1.7M
2025-02-20 9.14 9.90 9.07 9.75 1.7M
2025-02-19 9.27 9.32 9.16 9.27 0.8M
2025-02-18 9.20 9.36 9.15 9.29 0.7M
2025-02-14 9.20 9.31 9.18 9.20 0.6M
2025-02-13 9.25 9.33 9.09 9.10 0.8M
2025-02-12 9.15 9.23 9.11 9.18 0.8M
2025-02-11 9.18 9.45 9.18 9.25 0.9M
2025-02-10 9.53 9.54 9.20 9.23 0.7M
2025-02-07 9.59 9.68 9.38 9.49 0.6M
2025-02-06 9.82 9.91 9.49 9.55 0.6M
2025-02-05 9.61 9.80 9.60 9.79 0.6M
2025-02-04 9.35 9.64 9.33 9.60 1.1M
2025-02-03 9.29 9.49 9.13 9.41 0.8M
2025-01-31 9.73 9.79 9.52 9.58 0.7M
2025-01-30 9.70 9.85 9.69 9.80 0.5M
2025-01-29 9.37 9.76 9.37 9.58 0.8M
2025-01-28 9.61 9.70 9.37 9.41 0.6M
2025-01-27 9.59 9.79 9.59 9.66 0.6M
2025-01-24 9.60 9.65 9.40 9.60 0.8M
2025-01-23 9.42 9.58 9.35 9.55 0.7M
2025-01-22 9.59 9.69 9.43 9.45 0.8M
2025-01-21 9.41 9.65 9.32 9.62 0.7M
2025-01-17 9.43 9.51 9.35 9.39 0.6M
2025-01-16 9.49 9.50 9.32 9.40 0.6M
2025-01-15 9.51 9.51 9.31 9.45 0.8M
2025-01-14 9.28 9.44 9.20 9.38 0.8M
2025-01-13 8.84 9.21 8.83 9.20 0.9M
2025-01-10 8.86 8.97 8.71 8.95 0.9M
2025-01-08 9.10 9.12 8.88 8.97 1.0M
2025-01-07 9.09 9.20 9.00 9.13 0.7M
2025-01-06 9.02 9.27 9.02 9.09 0.8M
2025-01-03 9.00 9.03 8.76 8.96 0.8M
2025-01-02 9.12 9.13 8.80 8.91 1.1M