Geely Automobile Holdings Ltd ADR (GELHY)

GELYY
🏛️ 미국 →
50.00
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 21.30 22.03 21.30 21.93 0.0M
2023-12-28 21.25 21.62 21.25 21.52 0.0M
2023-12-27 19.95 20.37 19.95 20.29 0.0M
2023-12-26 20.50 20.50 20.13 20.13 0.0M
2023-12-22 20.10 20.14 19.97 20.09 0.0M
2023-12-21 20.01 20.31 20.01 20.22 0.2M
2023-12-20 20.39 20.39 19.86 19.90 0.0M
2023-12-19 20.25 20.44 20.25 20.44 0.0M
2023-12-18 21.12 21.12 19.76 20.12 0.0M
2023-12-15 20.80 20.80 20.46 20.46 0.0M
2023-12-14 21.13 21.13 20.50 20.86 0.1M
2023-12-13 20.12 20.35 19.97 20.35 0.0M
2023-12-12 20.00 20.06 19.95 20.06 0.0M
2023-12-11 19.08 19.95 19.08 19.95 0.0M
2023-12-08 20.23 20.31 19.88 20.00 0.0M
2023-12-07 20.51 20.51 20.42 20.51 0.0M
2023-12-06 21.06 21.06 20.60 20.78 0.1M
2023-12-05 20.57 20.62 20.48 20.62 0.0M
2023-12-04 20.81 20.95 20.81 20.84 0.0M
2023-12-01 20.63 21.25 20.63 21.07 0.0M
2023-11-30 22.00 22.00 21.56 21.71 0.0M
2023-11-29 22.57 22.64 22.36 22.37 0.0M
2023-11-28 23.20 23.23 23.07 23.17 0.0M
2023-11-27 23.50 23.50 23.29 23.29 0.0M
2023-11-24 23.92 23.92 23.64 23.85 0.0M
2023-11-22 24.09 24.09 23.84 23.89 0.0M
2023-11-21 24.18 24.18 23.97 24.17 0.0M
2023-11-20 24.54 24.78 24.45 24.74 0.0M
2023-11-17 23.61 24.66 23.61 24.63 0.0M
2023-11-16 24.18 24.31 23.92 24.05 0.0M
2023-11-15 24.85 25.23 24.85 24.89 0.0M
2023-11-14 24.55 24.56 24.12 24.52 0.0M
2023-11-13 23.70 24.00 23.70 23.89 0.0M
2023-11-10 24.04 24.04 23.60 23.82 0.0M
2023-11-09 24.37 24.37 24.00 24.04 0.0M
2023-11-08 24.26 24.51 24.26 24.38 0.0M
2023-11-07 25.78 25.78 24.81 24.89 0.0M
2023-11-06 24.40 24.98 24.40 24.75 0.0M
2023-11-03 23.56 24.50 23.56 24.45 0.0M
2023-11-02 22.93 23.79 22.93 23.71 0.0M
2023-11-01 23.38 23.38 22.62 22.76 0.0M
2023-10-31 22.54 22.65 22.34 22.65 0.1M
2023-10-30 23.03 23.04 22.73 22.81 0.0M
2023-10-27 22.62 22.62 22.36 22.45 0.0M
2023-10-26 22.35 22.59 22.34 22.38 0.1M
2023-10-25 22.28 22.39 22.18 22.25 0.0M
2023-10-24 22.46 23.05 22.46 22.92 0.1M
2023-10-23 22.07 22.39 22.05 22.30 0.0M
2023-10-20 22.43 22.46 22.13 22.13 0.0M
2023-10-19 23.49 23.49 22.69 22.74 0.0M
2023-10-18 23.51 23.51 23.36 23.38 0.0M
2023-10-17 23.69 23.92 23.64 23.76 0.0M
2023-10-16 23.62 23.97 23.62 23.84 0.0M
2023-10-13 23.62 23.72 23.55 23.60 0.0M
2023-10-12 23.63 23.78 23.39 23.39 0.0M
2023-10-11 23.57 23.63 23.08 23.39 0.1M
2023-10-10 23.07 23.49 23.07 23.46 0.0M
2023-10-09 22.85 23.00 22.74 22.83 0.0M
2023-10-06 22.68 23.05 22.68 23.05 0.0M
2023-10-05 22.65 22.71 22.48 22.71 0.0M
2023-10-04 23.43 23.43 22.65 22.68 0.1M
2023-10-03 23.20 23.20 22.81 22.89 0.0M
2023-10-02 23.20 23.54 23.20 23.48 0.0M
2023-09-29 23.12 23.62 23.12 23.40 0.0M
2023-09-28 23.27 23.41 23.20 23.32 0.0M
2023-09-27 23.32 23.42 23.27 23.28 0.0M
2023-09-26 23.57 23.57 23.30 23.38 0.0M
2023-09-25 23.92 23.92 23.66 23.77 0.0M
2023-09-22 24.11 24.34 24.11 24.19 0.0M
2023-09-21 23.68 23.76 23.66 23.73 0.0M
2023-09-20 24.35 24.54 24.10 24.10 0.0M
2023-09-19 24.69 24.69 24.52 24.62 0.0M
2023-09-18 24.79 24.99 24.77 24.99 0.0M
2023-09-15 24.50 24.52 24.31 24.42 0.0M
2023-09-14 24.60 24.86 24.60 24.83 0.0M
2023-09-13 25.39 25.39 25.00 25.05 0.0M
2023-09-12 25.26 25.40 25.23 25.32 0.0M
2023-09-11 24.54 24.95 24.54 24.95 0.0M
2023-09-08 24.30 24.30 24.12 24.20 0.0M
2023-09-07 24.70 24.70 24.20 24.35 0.0M
2023-09-06 25.11 25.25 25.00 25.06 0.0M
2023-09-05 25.47 25.47 25.05 25.22 0.0M
2023-09-01 25.57 25.92 25.45 25.49 0.0M
2023-08-31 25.00 25.00 24.85 24.95 0.0M
2023-08-30 25.23 25.42 25.09 25.42 0.0M
2023-08-29 24.90 25.35 24.90 25.33 0.0M
2023-08-28 24.50 24.62 24.44 24.50 0.0M
2023-08-25 23.91 24.54 23.91 24.52 0.0M
2023-08-24 24.01 24.01 23.79 23.85 0.0M
2023-08-23 23.34 23.98 23.28 23.93 0.1M
2023-08-22 23.62 23.62 23.32 23.43 0.0M
2023-08-21 23.57 23.93 23.55 23.93 0.1M
2023-08-18 24.16 24.16 23.78 23.86 0.0M
2023-08-17 24.68 24.73 24.38 24.46 0.0M
2023-08-16 24.10 24.22 24.00 24.19 0.0M
2023-08-15 24.56 24.60 24.20 24.23 0.0M
2023-08-14 24.62 24.76 24.49 24.75 0.0M
2023-08-11 25.69 25.69 24.97 25.05 0.0M
2023-08-10 26.38 26.41 25.97 26.03 0.0M
2023-08-09 25.57 26.23 25.57 25.96 0.0M
2023-08-08 25.69 26.99 25.69 26.24 0.0M
2023-08-07 27.30 27.30 26.87 27.00 0.0M
2023-08-04 27.83 27.83 27.24 27.28 0.0M
2023-08-03 27.59 28.01 27.59 27.93 0.0M
2023-08-02 27.82 27.84 27.48 27.60 0.0M
2023-08-01 28.00 28.00 27.75 27.78 0.0M
2023-07-31 29.86 29.86 28.48 28.97 0.0M
2023-07-28 28.32 28.38 27.88 28.38 0.0M
2023-07-27 27.30 27.80 27.26 27.43 0.0M
2023-07-26 26.00 26.36 25.71 26.18 0.0M
2023-07-25 26.00 26.00 25.51 25.64 0.0M
2023-07-24 24.00 24.84 24.00 24.67 0.0M
2023-07-21 24.11 24.50 24.11 24.43 0.0M
2023-07-20 24.54 24.63 24.53 24.61 0.0M
2023-07-19 24.97 25.06 24.81 24.86 0.0M
2023-07-18 24.77 24.92 24.70 24.79 0.0M
2023-07-17 24.76 24.98 24.56 24.85 0.0M
2023-07-14 25.28 25.28 24.94 24.94 0.0M
2023-07-13 25.24 25.50 25.20 25.42 0.0M
2023-07-12 25.18 25.39 25.10 25.39 0.0M
2023-07-11 24.95 24.95 24.68 24.90 0.0M
2023-07-10 24.88 24.88 24.71 24.88 0.0M
2023-07-07 24.77 25.17 24.77 25.16 0.0M
2023-07-06 24.79 24.79 24.65 24.78 0.0M
2023-07-05 25.16 25.40 25.10 25.33 0.0M
2023-07-03 25.61 25.88 25.59 25.61 0.0M
2023-06-30 24.11 24.51 24.11 24.47 0.0M
2023-06-29 23.63 23.68 23.59 23.61 0.0M
2023-06-28 23.75 23.88 23.71 23.88 0.0M
2023-06-27 24.00 24.12 23.96 24.08 0.2M
2023-06-26 23.75 23.75 23.53 23.53 0.1M
2023-06-23 23.79 23.79 23.26 23.35 0.1M
2023-06-22 24.26 24.26 24.07 24.17 0.0M
2023-06-21 24.78 24.78 24.32 24.32 0.0M
2023-06-20 24.84 25.05 24.47 24.59 0.1M
2023-06-16 25.51 25.77 25.27 25.42 0.1M
2023-06-15 25.36 25.85 25.36 25.70 0.0M
2023-06-14 24.85 25.27 24.85 25.27 0.0M
2023-06-13 24.24 24.86 24.24 24.76 0.0M
2023-06-12 24.29 24.41 24.21 24.34 0.0M
2023-06-09 24.36 24.47 24.23 24.40 0.0M
2023-06-08 24.18 24.25 24.11 24.20 0.0M
2023-06-07 24.33 24.43 24.11 24.18 0.0M
2023-06-06 24.08 24.50 23.98 24.50 0.0M
2023-06-05 23.98 24.00 23.80 24.00 0.0M
2023-06-02 24.10 24.10 23.86 24.03 0.0M
2023-06-01 23.10 23.55 23.09 23.55 0.0M
2023-05-31 23.49 23.49 22.98 23.22 0.0M
2023-05-30 23.43 23.51 23.14 23.20 0.0M
2023-05-26 23.25 23.85 23.25 23.76 0.0M
2023-05-25 23.84 23.84 23.36 23.39 0.0M
2023-05-24 24.27 24.27 24.01 24.14 0.0M
2023-05-23 24.60 24.76 24.44 24.47 0.0M
2023-05-22 24.50 24.76 24.50 24.73 0.0M
2023-05-19 24.04 24.15 23.92 24.10 0.0M
2023-05-18 24.00 24.35 23.80 24.06 0.0M
2023-05-17 24.50 24.50 24.18 24.41 0.0M
2023-05-16 25.00 25.25 24.65 24.72 0.0M
2023-05-15 25.25 25.30 24.97 25.30 0.0M
2023-05-12 24.80 24.80 24.59 24.64 0.0M
2023-05-11 25.16 25.39 25.03 25.28 0.0M
2023-05-10 25.23 25.23 25.06 25.18 0.0M
2023-05-09 24.50 24.59 24.45 24.55 0.0M
2023-05-08 25.14 25.14 24.85 24.88 0.0M
2023-05-05 24.73 24.86 24.58 24.81 0.0M
2023-05-04 24.36 24.59 24.36 24.50 0.0M
2023-05-03 23.87 24.00 23.76 23.76 0.0M
2023-05-02 24.19 24.19 23.75 23.90 0.0M
2023-05-01 24.72 24.77 24.53 24.70 0.0M
2023-04-28 25.45 25.45 24.41 24.79 0.0M
2023-04-27 24.87 25.30 24.68 25.21 0.0M
2023-04-26 24.91 24.94 24.65 24.66 0.0M
2023-04-25 24.21 24.23 24.00 24.04 0.0M
2023-04-24 24.50 24.50 24.34 24.43 0.0M
2023-04-21 24.44 24.87 24.40 24.50 0.0M
2023-04-20 25.81 25.81 24.70 24.87 0.0M
2023-04-19 25.39 25.48 25.33 25.38 0.0M
2023-04-18 26.62 26.63 26.34 26.39 0.0M
2023-04-17 26.86 26.86 26.51 26.77 0.0M
2023-04-14 25.58 25.79 25.51 25.59 0.0M
2023-04-13 24.87 25.02 24.83 24.86 0.0M
2023-04-12 24.94 25.25 24.57 24.58 0.0M
2023-04-11 25.42 25.52 25.30 25.34 0.0M
2023-04-10 25.08 25.08 24.72 24.85 0.0M
2023-04-06 24.83 25.15 24.75 25.11 0.0M
2023-04-05 24.50 25.15 24.32 24.55 0.0M
2023-04-04 25.14 25.14 24.60 24.78 0.0M
2023-04-03 25.70 25.70 25.29 25.59 0.0M
2023-03-31 25.98 25.98 25.65 25.72 0.0M
2023-03-30 25.26 25.76 25.26 25.65 0.0M
2023-03-29 25.30 25.64 25.30 25.62 0.0M
2023-03-28 25.67 25.81 25.50 25.64 0.0M
2023-03-27 24.70 25.02 24.70 24.89 0.0M
2023-03-24 25.29 25.39 25.20 25.32 0.0M
2023-03-23 25.44 25.81 25.32 25.39 0.0M
2023-03-22 25.49 25.49 24.73 24.73 0.0M
2023-03-21 24.36 24.57 24.28 24.48 0.0M
2023-03-20 23.51 23.71 23.51 23.65 0.0M
2023-03-17 23.53 23.62 23.25 23.30 0.0M
2023-03-16 23.45 23.62 23.15 23.57 0.1M
2023-03-15 22.73 22.86 22.57 22.72 0.1M
2023-03-14 23.13 23.40 22.86 22.92 0.1M
2023-03-13 23.32 23.73 23.18 23.43 0.0M
2023-03-10 24.82 24.82 24.12 24.27 0.0M
2023-03-09 26.00 26.00 25.07 25.22 0.0M
2023-03-08 26.09 26.59 26.04 26.16 0.0M
2023-03-07 27.14 27.14 26.79 26.86 0.0M
2023-03-06 27.01 27.40 26.88 27.04 0.0M
2023-03-03 27.60 27.60 27.09 27.18 0.0M
2023-03-02 26.67 27.09 26.65 27.00 0.0M
2023-03-01 27.44 27.44 26.60 26.62 0.0M
2023-02-28 26.05 26.19 26.02 26.15 0.0M
2023-02-27 27.49 27.49 27.28 27.34 0.0M
2023-02-24 27.99 27.99 27.09 27.21 0.0M
2023-02-23 28.95 28.95 28.63 28.78 0.0M
2023-02-22 29.19 29.19 28.76 28.76 0.0M
2023-02-21 29.30 29.38 29.13 29.19 0.0M
2023-02-17 29.37 29.37 29.19 29.35 0.0M
2023-02-16 30.00 30.00 29.74 29.74 0.0M
2023-02-15 29.54 29.83 29.54 29.79 0.0M
2023-02-14 29.66 29.96 29.66 29.91 0.0M
2023-02-13 29.62 30.21 29.62 30.09 0.0M
2023-02-10 29.65 29.65 29.28 29.36 0.0M
2023-02-09 30.01 30.77 30.01 30.41 0.0M
2023-02-08 30.17 30.17 29.69 29.69 0.0M
2023-02-07 31.20 31.20 30.58 30.74 0.0M
2023-02-06 31.00 31.00 30.68 30.95 0.0M
2023-02-03 31.71 32.28 31.71 32.05 0.0M
2023-02-02 33.49 33.49 32.45 32.55 0.0M
2023-02-01 33.79 33.98 33.52 33.94 0.0M
2023-01-31 32.06 32.73 32.06 32.73 0.0M
2023-01-30 33.21 33.21 32.93 33.00 0.0M
2023-01-27 33.06 33.63 33.06 33.52 0.0M
2023-01-26 32.78 32.95 32.69 32.95 0.0M
2023-01-25 31.35 31.54 31.35 31.54 0.0M
2023-01-24 31.74 31.74 31.18 31.55 0.0M
2023-01-23 31.33 31.79 31.33 31.67 0.0M
2023-01-20 30.14 31.09 30.14 31.09 0.0M
2023-01-19 30.20 30.44 30.20 30.43 0.0M
2023-01-18 30.50 30.50 29.55 29.55 0.0M
2023-01-17 29.65 29.65 29.28 29.47 0.0M
2023-01-13 31.05 31.17 30.93 31.16 0.0M
2023-01-12 31.16 31.46 31.16 31.46 0.0M
2023-01-11 31.88 31.88 30.80 30.92 0.0M
2023-01-10 31.72 31.80 31.48 31.51 0.0M
2023-01-09 30.00 30.17 29.80 29.86 0.0M
2023-01-06 31.67 31.67 30.49 31.08 0.0M
2023-01-05 32.21 32.21 31.70 31.91 0.0M
2023-01-04 30.97 31.67 30.86 31.58 0.0M
2023-01-03 30.20 30.54 30.03 30.08 0.0M