Group 1 Automotive Inc (GPI)

GPI
🏛️ 미국 →
437.51
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
2025-09-30 435.65 441.88 432.32 437.51 0.2M
2025-09-29 438.26 438.61 426.86 437.41 0.3M
2025-09-26 436.96 439.07 433.09 435.53 0.2M
2025-09-25 440.44 445.27 422.99 435.83 0.3M
2025-09-24 453.93 458.97 447.47 448.18 0.2M
2025-09-23 453.02 459.16 451.81 453.93 0.2M
2025-09-22 453.84 456.67 449.93 451.60 0.1M
2025-09-19 459.95 462.45 453.00 456.30 0.3M
2025-09-18 457.27 467.95 456.39 460.96 0.1M
2025-09-17 461.45 470.48 458.08 458.25 0.2M
2025-09-16 458.97 459.82 448.82 458.23 0.2M
2025-09-15 464.41 465.60 454.89 458.45 0.1M
2025-09-12 484.79 485.57 463.45 466.32 0.3M
2025-09-11 472.16 488.39 460.75 488.25 0.2M
2025-09-10 470.52 474.01 470.08 470.83 0.1M
2025-09-09 475.19 475.54 470.00 474.78 0.1M
2025-09-08 481.07 482.99 475.21 477.11 0.2M
2025-09-05 481.89 488.38 477.90 483.87 0.2M
2025-09-04 470.20 480.18 469.45 480.01 0.2M
2025-09-03 464.90 471.00 464.40 470.28 0.1M
2025-09-02 457.22 469.62 457.22 467.27 0.1M
2025-08-29 481.46 482.11 462.47 464.78 0.1M
2025-08-28 478.70 479.00 466.89 477.68 0.2M
2025-08-27 466.52 477.04 462.57 477.04 0.2M
2025-08-26 472.32 476.23 468.01 469.82 0.2M
2025-08-25 470.00 476.04 466.73 470.38 0.2M
2025-08-22 450.00 471.42 446.19 470.11 0.1M
2025-08-21 440.98 449.35 436.02 445.33 0.2M
2025-08-20 447.58 450.57 444.27 446.74 0.1M
2025-08-19 449.04 454.88 448.79 452.70 0.1M
2025-08-18 442.99 451.98 439.39 445.79 0.1M
2025-08-15 451.75 453.11 440.13 442.52 0.2M
2025-08-14 453.41 455.65 449.00 451.14 0.2M
2025-08-13 449.06 461.90 445.02 459.54 0.2M
2025-08-12 434.62 446.43 430.28 444.21 0.2M
2025-08-11 423.00 431.60 423.00 429.92 0.1M
2025-08-08 419.89 424.59 417.90 421.61 0.1M
2025-08-07 426.30 426.30 414.34 415.27 0.1M
2025-08-06 418.22 424.01 412.50 423.18 0.1M
2025-08-05 409.14 420.78 409.14 420.02 0.2M
2025-08-04 414.18 414.18 407.42 407.42 0.1M
2025-08-01 409.24 412.21 403.98 410.20 0.1M
2025-07-31 409.31 417.01 408.41 412.15 0.1M
2025-07-30 421.13 422.39 410.30 412.70 0.2M
2025-07-29 424.00 428.60 410.72 418.80 0.2M
2025-07-28 434.94 440.13 424.58 425.54 0.2M
2025-07-25 422.92 441.17 417.48 436.52 0.3M
2025-07-24 418.51 425.27 399.99 416.06 0.3M
2025-07-23 415.90 421.04 413.80 417.35 0.1M
2025-07-22 415.04 419.73 408.95 414.63 0.1M
2025-07-21 412.91 419.14 411.64 411.96 0.2M
2025-07-18 410.82 413.26 403.73 411.02 0.2M
2025-07-17 436.77 440.70 404.35 406.10 0.5M
2025-07-16 452.45 457.52 443.79 444.52 0.2M
2025-07-15 479.39 483.96 448.58 451.56 0.2M
2025-07-14 473.56 482.61 473.35 482.61 0.2M
2025-07-11 478.93 478.93 472.96 477.22 0.1M
2025-07-10 466.07 486.50 466.07 480.13 0.3M
2025-07-09 457.97 467.42 449.94 465.77 0.1M
2025-07-08 465.33 465.33 454.61 454.94 0.2M
2025-07-07 459.02 465.12 458.09 461.88 0.1M
2025-07-03 466.12 469.97 462.00 466.00 0.1M
2025-07-02 454.13 465.16 449.37 464.62 0.1M
2025-07-01 432.68 456.14 431.98 452.88 0.2M
2025-06-30 437.02 438.49 431.82 436.71 0.1M
2025-06-27 436.72 438.94 430.10 438.69 0.4M
2025-06-26 442.22 445.13 423.27 433.52 0.3M
2025-06-25 445.46 447.29 439.40 441.96 0.6M
2025-06-24 447.04 454.70 444.74 446.20 0.4M
2025-06-23 443.94 450.80 439.63 448.37 0.1M
2025-06-20 442.78 446.72 439.60 445.70 0.2M
2025-06-18 432.12 442.06 431.35 439.01 0.1M
2025-06-17 435.78 439.76 432.90 434.39 0.1M
2025-06-16 433.40 444.34 428.31 439.99 0.1M
2025-06-13 427.09 430.85 423.58 424.86 0.1M
2025-06-12 436.64 438.59 433.50 433.72 0.2M
2025-06-11 444.00 447.33 438.72 442.58 0.1M
2025-06-10 435.42 443.87 431.92 442.61 0.1M
2025-06-09 422.97 431.99 422.97 430.89 0.1M
2025-06-06 426.90 426.90 418.28 422.89 0.1M
2025-06-05 421.42 425.86 418.14 419.63 0.2M
2025-06-04 426.08 428.56 419.57 421.86 0.1M
2025-06-03 422.39 430.64 417.10 429.48 0.2M
2025-06-02 422.00 422.63 413.88 420.51 0.2M
2025-05-30 424.01 425.46 421.02 423.92 0.1M
2025-05-29 428.41 428.41 420.31 423.83 0.1M
2025-05-28 434.04 434.17 425.38 427.45 0.1M
2025-05-27 432.20 435.42 426.76 434.04 0.1M
2025-05-23 416.60 433.31 416.60 425.94 0.1M
2025-05-22 431.88 431.88 424.34 426.56 0.2M
2025-05-21 435.07 437.03 428.82 431.29 0.1M
2025-05-20 440.87 441.60 437.70 440.92 0.1M
2025-05-19 439.25 444.59 439.25 441.36 0.1M
2025-05-16 441.17 444.98 439.97 444.20 0.1M
2025-05-15 439.09 443.88 437.25 440.86 0.1M
2025-05-14 441.69 451.86 438.73 438.73 0.1M
2025-05-13 447.26 455.21 445.92 448.86 0.1M
2025-05-12 451.39 456.13 439.38 443.54 0.1M
2025-05-09 431.56 431.56 423.59 430.03 0.1M
2025-05-08 418.17 433.82 416.18 429.83 0.2M
2025-05-07 413.49 419.80 408.46 413.11 0.2M
2025-05-06 407.17 413.28 407.17 411.09 0.1M
2025-05-05 411.08 413.67 410.22 411.81 0.1M
2025-05-02 410.00 415.00 407.68 412.43 0.1M
2025-05-01 404.81 412.04 400.03 405.33 0.1M
2025-04-30 400.88 403.84 391.00 403.63 0.1M
2025-04-29 400.09 408.19 399.26 407.53 0.1M
2025-04-28 409.88 411.06 402.96 407.11 0.1M
2025-04-25 397.79 407.60 396.64 406.59 0.2M
2025-04-24 405.84 409.31 397.86 406.77 0.2M
2025-04-23 410.17 425.56 396.35 398.65 0.2M
2025-04-22 393.98 402.00 392.02 401.83 0.2M
2025-04-21 390.71 390.71 379.99 386.26 0.1M
2025-04-17 392.35 399.29 390.07 391.38 0.2M
2025-04-16 393.59 397.40 386.60 392.70 0.2M
2025-04-15 397.96 402.08 392.28 395.25 0.1M
2025-04-14 405.58 409.95 387.41 398.68 0.3M
2025-04-11 401.72 407.66 393.50 405.00 0.2M
2025-04-10 396.24 402.09 386.66 399.28 0.2M
2025-04-09 374.71 427.34 374.49 416.94 0.3M
2025-04-08 399.40 405.58 371.24 377.01 0.2M
2025-04-07 365.20 402.96 365.20 384.63 0.3M
2025-04-04 358.13 387.61 355.91 382.11 0.3M
2025-04-03 377.97 380.42 361.42 372.30 0.3M
2025-04-02 385.71 400.73 385.71 399.00 0.2M
2025-04-01 380.42 391.90 379.99 389.90 0.2M
2025-03-31 370.96 384.99 367.35 381.95 0.2M
2025-03-28 390.73 394.93 373.89 375.96 0.2M
2025-03-27 406.65 406.67 390.96 393.18 0.3M
2025-03-26 423.88 423.88 409.41 410.00 0.1M
2025-03-25 414.56 421.69 412.97 421.36 0.1M
2025-03-24 407.25 418.21 404.55 418.18 0.1M
2025-03-21 391.90 402.47 389.14 400.34 0.3M
2025-03-20 396.59 403.07 393.24 396.30 0.1M
2025-03-19 389.11 401.61 389.11 400.55 0.1M
2025-03-18 387.99 391.72 384.25 390.45 0.2M
2025-03-17 382.34 394.34 382.34 392.18 0.2M
2025-03-14 394.00 394.00 381.44 385.94 0.2M
2025-03-13 426.76 430.49 383.21 385.24 0.4M
2025-03-12 438.66 438.66 426.76 429.94 0.2M
2025-03-11 432.95 441.60 426.49 433.23 0.2M
2025-03-10 432.91 435.26 422.98 430.63 0.3M
2025-03-07 440.80 444.43 425.97 441.25 0.2M
2025-03-06 439.54 452.12 439.54 443.15 0.2M
2025-03-05 439.54 446.13 435.66 445.13 0.2M
2025-03-04 446.28 447.86 431.75 440.56 0.3M
2025-03-03 461.03 463.30 449.70 450.58 0.2M
2025-02-28 456.18 462.37 455.00 459.58 0.1M
2025-02-27 459.01 460.61 452.75 454.33 0.1M
2025-02-26 461.66 468.19 460.54 460.54 0.1M
2025-02-25 455.02 465.16 455.02 459.66 0.1M
2025-02-24 451.50 463.94 448.21 451.99 0.1M
2025-02-21 473.55 473.55 450.63 451.16 0.2M
2025-02-20 467.51 470.00 462.56 468.42 0.2M
2025-02-19 472.13 474.86 458.93 469.08 0.2M
2025-02-18 481.31 481.75 477.52 477.95 0.1M
2025-02-14 488.62 490.09 479.50 481.31 0.1M
2025-02-13 482.31 486.82 474.84 484.08 0.1M
2025-02-12 463.22 476.29 463.22 473.14 0.1M
2025-02-11 463.54 470.33 463.32 468.54 0.2M
2025-02-10 469.87 472.19 464.00 464.81 0.1M
2025-02-07 467.99 477.99 467.99 469.61 0.2M
2025-02-06 475.92 489.99 469.99 472.24 0.2M
2025-02-05 464.76 474.86 457.37 471.63 0.2M
2025-02-04 446.46 458.93 446.46 458.32 0.1M
2025-02-03 444.60 453.38 433.67 448.41 0.2M
2025-01-31 458.24 462.93 455.87 456.49 0.1M
2025-01-30 456.65 471.28 456.65 461.94 0.2M
2025-01-29 440.00 458.19 437.92 449.45 0.3M
2025-01-28 456.85 458.82 452.77 458.81 0.1M
2025-01-27 450.07 458.00 449.45 454.46 0.1M
2025-01-24 447.20 450.66 444.74 449.57 0.1M
2025-01-23 438.99 451.38 437.79 449.55 0.1M
2025-01-22 445.98 447.09 439.22 440.05 0.1M
2025-01-21 450.41 456.68 446.30 447.61 0.1M
2025-01-17 448.03 449.58 444.88 447.66 0.1M
2025-01-16 445.54 446.67 442.56 444.80 0.1M
2025-01-15 447.73 449.56 443.23 446.99 0.1M
2025-01-14 430.00 436.69 428.86 436.22 0.1M
2025-01-13 417.90 428.99 417.90 428.28 0.1M
2025-01-10 412.58 421.96 412.58 420.90 0.1M
2025-01-08 414.45 421.44 414.45 420.70 0.1M
2025-01-07 420.79 422.32 415.43 419.60 0.1M
2025-01-06 420.75 426.93 418.49 419.26 0.1M
2025-01-03 414.74 421.53 414.74 418.55 0.1M
2025-01-02 421.58 427.85 416.12 416.25 0.1M