Good Times Restau (GTIM)

GTIM
🏛️ 미국 →
1.65
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
11:15 1.61 1.61 1.61 1.61 0.7K
11:21 1.62 1.62 1.62 1.62 1.6K
11:28 1.59 1.59 1.59 1.59 1.0K
11:37 1.61 1.61 1.61 1.61 0.5K
14:19 1.62 1.62 1.62 1.62 1.9K
15:56 1.59 1.59 1.59 1.59 0.1K
15:59 1.61 1.61 1.61 1.61 0.3K
날짜 시가 고가 저가 종가 거래량
2025-10-01 1.65 1.65 1.61 1.65 0.0M
2025-09-30 1.60 1.64 1.58 1.63 0.0M
2025-09-29 1.60 1.61 1.58 1.60 0.0M
2025-09-26 1.61 1.62 1.59 1.61 0.0M
2025-09-25 1.64 1.65 1.58 1.61 0.0M
2025-09-24 1.64 1.64 1.61 1.62 0.0M
2025-09-23 1.66 1.68 1.64 1.65 0.0M
2025-09-22 1.58 1.66 1.60 1.66 0.0M
2025-09-19 1.61 1.63 1.55 1.58 0.0M
2025-09-18 1.61 1.62 1.59 1.62 0.0M
2025-09-17 1.64 1.69 1.61 1.61 0.0M
2025-09-16 1.62 1.64 1.57 1.64 0.0M
2025-09-15 1.62 1.62 1.58 1.60 0.0M
2025-09-12 1.66 1.66 1.58 1.62 0.0M
2025-09-11 1.68 1.68 1.64 1.64 0.0M
2025-09-10 1.56 1.69 1.56 1.66 0.0M
2025-09-09 1.57 1.60 1.55 1.55 0.0M
2025-09-08 1.62 1.64 1.52 1.56 0.0M
2025-09-05 1.65 1.65 1.61 1.61 0.0M
2025-09-04 1.70 1.73 1.61 1.66 0.0M
2025-09-03 1.65 1.71 1.62 1.71 0.0M
2025-09-02 1.65 1.67 1.58 1.62 0.0M
2025-08-29 1.68 1.73 1.63 1.67 0.0M
2025-08-28 1.68 1.72 1.65 1.67 0.0M
2025-08-27 1.69 1.75 1.68 1.71 0.0M
2025-08-26 1.77 1.79 1.63 1.67 0.0M
2025-08-25 1.73 1.84 1.73 1.79 0.0M
2025-08-22 1.79 1.83 1.70 1.73 0.0M
2025-08-21 1.75 1.84 1.70 1.82 0.1M
2025-08-20 1.69 1.73 1.69 1.73 0.0M
2025-08-19 1.70 1.79 1.70 1.72 0.1M
2025-08-18 1.69 1.73 1.66 1.67 0.0M
2025-08-15 1.63 1.66 1.60 1.64 0.0M
2025-08-14 1.65 1.66 1.61 1.62 0.0M
2025-08-13 1.67 1.72 1.64 1.67 0.0M
2025-08-12 1.75 1.76 1.65 1.67 0.0M
2025-08-11 1.64 1.76 1.64 1.66 0.1M
2025-08-08 1.38 1.68 1.38 1.67 0.1M
2025-08-07 1.39 1.39 1.35 1.38 0.0M
2025-08-06 1.35 1.43 1.35 1.39 0.0M
2025-08-05 1.37 1.37 1.35 1.36 0.0M
2025-08-04 1.36 1.38 1.34 1.34 0.0M
2025-08-01 1.41 1.41 1.36 1.36 0.0M
2025-07-31 1.42 1.46 1.42 1.43 0.0M
2025-07-30 1.48 1.52 1.42 1.44 0.0M
2025-07-29 1.52 1.52 1.47 1.47 0.0M
2025-07-28 1.50 1.52 1.47 1.47 0.0M
2025-07-25 1.47 1.50 1.45 1.50 0.0M
2025-07-24 1.53 1.56 1.41 1.47 0.1M
2025-07-23 1.56 1.61 1.52 1.56 0.0M
2025-07-22 1.56 1.62 1.53 1.55 0.1M
2025-07-21 1.62 1.65 1.56 1.59 0.0M
2025-07-18 1.59 1.64 1.55 1.64 0.0M
2025-07-17 1.59 1.67 1.55 1.58 0.1M
2025-07-16 1.60 1.60 1.56 1.56 0.0M
2025-07-15 1.66 1.66 1.57 1.57 0.0M
2025-07-14 1.61 1.68 1.60 1.62 0.0M
2025-07-11 1.69 1.72 1.61 1.63 0.0M
2025-07-10 1.64 1.72 1.64 1.66 0.0M
2025-07-09 1.68 1.76 1.61 1.62 0.0M
2025-07-08 1.71 1.76 1.68 1.70 0.0M
2025-07-07 1.78 1.78 1.71 1.71 0.0M
2025-07-03 1.82 1.85 1.77 1.78 0.0M
2025-07-02 1.87 1.88 1.77 1.81 0.0M
2025-07-01 1.84 1.88 1.75 1.80 0.0M
2025-06-30 1.79 1.83 1.73 1.77 0.0M
2025-06-27 1.79 1.79 1.72 1.72 0.0M
2025-06-26 1.74 1.82 1.63 1.77 0.0M
2025-06-25 1.73 1.78 1.73 1.76 0.0M
2025-06-24 1.73 1.76 1.72 1.76 0.0M
2025-06-23 1.82 1.85 1.73 1.76 0.0M
2025-06-20 1.74 1.81 1.74 1.79 0.0M
2025-06-18 1.70 1.75 1.70 1.73 0.0M
2025-06-17 1.69 1.75 1.69 1.74 0.0M
2025-06-16 1.68 1.73 1.67 1.69 0.0M
2025-06-13 1.74 1.74 1.67 1.67 0.0M
2025-06-12 1.70 1.75 1.67 1.72 0.0M
2025-06-11 1.76 1.76 1.73 1.73 0.0M
2025-06-10 1.68 1.76 1.68 1.72 0.0M
2025-06-09 1.75 1.75 1.69 1.69 0.0M
2025-06-06 1.68 1.71 1.61 1.64 0.0M
2025-06-05 1.66 1.70 1.66 1.66 0.0M
2025-06-04 1.67 1.71 1.65 1.71 0.0M
2025-06-03 1.63 1.72 1.60 1.71 0.0M
2025-06-02 1.56 1.65 1.56 1.60 0.0M
2025-05-30 1.59 1.63 1.59 1.61 0.0M
2025-05-29 1.61 1.63 1.56 1.63 0.0M
2025-05-28 1.56 1.59 1.55 1.59 0.0M
2025-05-27 1.53 1.64 1.53 1.58 0.0M
2025-05-23 1.58 1.60 1.53 1.54 0.0M
2025-05-22 1.59 1.64 1.55 1.60 0.0M
2025-05-21 1.62 1.62 1.55 1.55 0.0M
2025-05-20 1.54 1.63 1.53 1.59 0.0M
2025-05-19 1.58 1.61 1.51 1.60 0.0M
2025-05-16 1.66 1.66 1.58 1.60 0.0M
2025-05-15 1.67 1.70 1.59 1.66 0.0M
2025-05-14 1.81 1.81 1.69 1.69 0.1M
2025-05-13 1.81 1.88 1.81 1.82 0.0M
2025-05-12 1.90 1.90 1.81 1.87 0.0M
2025-05-09 1.83 1.88 1.82 1.82 0.0M
2025-05-08 1.90 2.01 1.90 1.97 0.0M
2025-05-07 1.89 2.00 1.82 1.96 0.0M
2025-05-06 1.87 1.94 1.83 1.83 0.0M
2025-05-05 1.93 1.96 1.85 1.93 0.0M
2025-05-02 1.87 2.01 1.80 1.86 0.1M
2025-05-01 1.95 1.95 1.86 1.94 0.0M
2025-04-30 1.89 1.95 1.86 1.95 0.0M
2025-04-29 1.88 1.90 1.84 1.90 0.0M
2025-04-28 1.88 2.05 1.85 1.86 0.0M
2025-04-25 1.86 1.97 1.85 1.91 0.0M
2025-04-24 1.93 2.02 1.84 1.92 0.0M
2025-04-23 1.98 1.98 1.89 1.97 0.0M
2025-04-22 1.89 1.95 1.84 1.87 0.0M
2025-04-21 1.89 1.91 1.82 1.84 0.0M
2025-04-17 1.95 1.97 1.86 1.90 0.0M
2025-04-16 2.24 2.24 1.82 1.91 0.1M
2025-04-15 2.17 2.17 2.01 2.02 0.0M
2025-04-14 2.15 2.15 1.95 1.97 0.0M
2025-04-11 1.97 2.03 1.94 2.03 0.0M
2025-04-10 2.15 2.22 2.05 2.05 0.0M
2025-04-09 1.93 2.06 1.85 2.06 0.0M
2025-04-08 1.94 2.03 1.94 1.98 0.0M
2025-04-07 1.99 2.14 1.91 1.91 0.0M
2025-04-04 2.24 2.25 2.05 2.05 0.0M
2025-04-03 2.35 2.39 2.14 2.23 0.0M
2025-04-02 2.41 2.44 2.34 2.36 0.0M
2025-04-01 2.41 2.45 2.37 2.38 0.0M
2025-03-31 2.48 2.49 2.36 2.46 0.0M
2025-03-28 2.42 2.46 2.39 2.45 0.0M
2025-03-27 2.34 2.42 2.32 2.40 0.0M
2025-03-26 2.46 2.46 2.34 2.36 0.0M
2025-03-25 2.51 2.54 2.37 2.37 0.0M
2025-03-24 2.47 2.49 2.25 2.49 0.0M
2025-03-21 2.43 2.49 2.37 2.41 0.0M
2025-03-20 2.65 2.65 2.41 2.42 0.0M
2025-03-19 2.47 2.63 2.45 2.50 0.0M
2025-03-18 2.43 2.46 2.40 2.46 0.0M
2025-03-17 2.44 2.45 2.40 2.45 0.0M
2025-03-14 2.39 2.45 2.38 2.42 0.0M
2025-03-13 2.44 2.44 2.35 2.37 0.0M
2025-03-12 2.41 2.43 2.28 2.41 0.0M
2025-03-11 2.41 2.45 2.40 2.41 0.0M
2025-03-10 2.45 2.49 2.41 2.47 0.0M
2025-03-07 2.49 2.56 2.38 2.45 0.0M
2025-03-06 2.49 2.51 2.45 2.51 0.0M
2025-03-05 2.45 2.52 2.43 2.50 0.0M
2025-03-04 2.48 2.53 2.42 2.52 0.1M
2025-03-03 2.44 2.58 2.43 2.43 0.0M
2025-02-28 2.52 2.56 2.43 2.52 0.0M
2025-02-27 2.52 2.63 2.46 2.52 0.0M
2025-02-26 2.48 2.52 2.45 2.51 0.0M
2025-02-25 2.45 2.46 2.42 2.44 0.0M
2025-02-24 2.49 2.53 2.42 2.48 0.0M
2025-02-21 2.43 2.50 2.43 2.50 0.0M
2025-02-20 2.49 2.53 2.43 2.50 0.0M
2025-02-19 2.42 2.50 2.42 2.47 0.0M
2025-02-18 2.50 2.54 2.46 2.47 0.0M
2025-02-14 2.46 2.54 2.43 2.45 0.0M
2025-02-13 2.41 2.48 2.37 2.48 0.0M
2025-02-12 2.42 2.42 2.38 2.38 0.0M
2025-02-11 2.49 2.49 2.41 2.42 0.0M
2025-02-10 2.51 2.58 2.47 2.55 0.0M
2025-02-07 2.50 2.59 2.50 2.52 0.1M
2025-02-06 2.49 2.56 2.47 2.56 0.0M
2025-02-05 2.45 2.53 2.45 2.53 0.0M
2025-02-04 2.53 2.53 2.45 2.48 0.0M
2025-02-03 2.50 2.55 2.50 2.50 0.0M
2025-01-31 2.51 2.55 2.51 2.54 0.0M
2025-01-30 2.52 2.54 2.50 2.54 0.0M
2025-01-29 2.55 2.55 2.51 2.54 0.0M
2025-01-28 2.48 2.55 2.47 2.53 0.0M
2025-01-27 2.48 2.54 2.48 2.54 0.0M
2025-01-24 2.53 2.53 2.49 2.53 0.0M
2025-01-23 2.44 2.55 2.44 2.54 0.0M
2025-01-22 2.53 2.54 2.45 2.46 0.0M
2025-01-21 2.50 2.53 2.44 2.46 0.0M
2025-01-17 2.50 2.54 2.50 2.54 0.0M
2025-01-16 2.48 2.49 2.41 2.47 0.0M
2025-01-15 2.41 2.46 2.41 2.42 0.0M
2025-01-14 2.41 2.44 2.41 2.44 0.0M
2025-01-13 2.54 2.54 2.41 2.41 0.0M
2025-01-10 2.45 2.45 2.45 2.45 0.0M
2025-01-08 2.54 2.57 2.45 2.45 0.0M
2025-01-07 2.59 2.65 2.55 2.55 0.0M
2025-01-06 2.55 2.61 2.54 2.54 0.0M
2025-01-03 2.62 2.65 2.54 2.55 0.0M
2025-01-02 2.55 2.59 2.52 2.58 0.0M