Galapagos

GLPG
🏛️ 독일 →
29.18
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-29 29.10 29.18 28.98 29.18 0.0M
2025-09-26 28.00 28.00 28.00 28.00 0.0M
2025-09-25 28.08 28.18 27.88 27.90 0.0M
2025-09-24 28.50 28.58 28.30 28.30 0.0M
2025-09-23 28.58 28.58 28.46 28.46 0.0M
2025-09-22 29.06 29.06 28.60 28.60 0.0M
2025-09-19 28.24 28.70 28.24 28.70 0.0M
2025-09-18 27.96 27.96 27.96 27.96 0.0M
2025-09-17 26.88 26.94 26.88 26.94 0.0M
2025-09-16 27.10 27.10 27.00 27.10 0.0M
2025-09-15 27.16 27.24 26.86 27.02 0.0M
2025-09-12 27.56 27.68 27.16 27.16 0.0M
2025-09-11 27.84 27.84 27.52 27.52 0.0M
2025-09-10 27.72 27.72 27.72 27.72 0.0M
2025-09-09 28.46 28.46 28.36 28.36 0.0M
2025-09-08 28.64 28.74 28.06 28.06 0.0M
2025-09-05 27.30 28.22 27.02 28.02 0.0M
2025-09-04 27.00 27.08 26.68 26.84 0.0M
2025-09-03 27.08 27.14 26.66 26.68 0.0M
2025-09-02 26.76 27.04 26.66 26.66 0.0M
2025-09-01 26.96 27.34 26.84 26.84 0.0M
2025-08-29 27.90 27.90 26.98 26.98 0.0M
2025-08-28 28.18 28.20 27.88 28.20 0.0M
2025-08-27 28.18 28.20 28.18 28.20 0.0M
2025-08-26 26.88 27.30 26.88 27.30 0.0M
2025-08-25 27.26 27.50 27.26 27.34 0.0M
2025-08-22 27.40 27.66 27.34 27.34 0.0M
2025-08-21 27.34 27.34 27.20 27.24 0.0M
2025-08-20 27.40 27.54 27.28 27.28 0.0M
2025-08-19 28.06 28.36 27.94 27.94 0.0M
2025-08-18 27.68 28.04 27.68 28.04 0.0M
2025-08-15 27.60 27.60 27.60 27.60 0.0M
2025-08-14 27.66 27.80 27.58 27.80 0.0M
2025-08-13 27.14 27.60 27.14 27.60 0.0M
2025-08-12 27.16 27.16 26.92 27.16 0.0M
2025-08-11 28.04 28.04 27.60 27.66 0.0M
2025-08-08 28.14 28.62 27.86 27.86 0.0M
2025-08-07 28.22 28.40 28.10 28.28 0.0M
2025-08-06 28.54 29.16 26.32 27.86 0.0M
2025-08-05 29.00 29.46 28.12 28.48 0.0M
2025-08-04 28.40 28.80 28.10 28.70 0.0M
2025-08-01 28.48 28.50 27.80 28.22 0.0M
2025-07-31 28.94 29.00 28.54 28.84 0.0M
2025-07-30 28.52 29.12 28.52 28.76 0.0M
2025-07-29 28.28 28.28 27.78 28.12 0.0M
2025-07-28 27.60 28.88 27.58 28.40 0.0M
2025-07-25 25.94 27.46 25.94 27.46 0.0M
2025-07-24 28.20 28.20 23.98 26.06 0.0M
2025-07-23 28.42 28.98 28.40 28.40 0.0M
2025-07-22 27.38 28.12 27.10 27.84 0.0M
2025-07-21 26.80 27.24 26.52 27.24 0.0M
2025-07-18 26.74 27.00 26.56 27.00 0.0M
2025-07-17 25.94 26.68 25.94 26.42 0.0M
2025-07-16 26.20 26.20 26.00 26.00 0.0M
2025-07-15 26.48 26.48 26.34 26.42 0.0M
2025-07-14 25.92 26.00 25.92 26.00 0.0M
2025-07-11 25.88 26.08 25.88 25.92 0.0M
2025-07-10 25.52 26.12 25.52 26.12 0.0M
2025-07-09 25.00 25.36 25.00 25.36 0.0M
2025-07-08 24.00 24.90 24.00 24.90 0.0M
2025-07-07 24.30 24.36 24.24 24.24 0.0M
2025-07-04 24.58 24.58 24.54 24.58 0.0M
2025-07-03 24.24 24.24 24.24 24.24 0.0M
2025-07-02 23.86 24.28 23.82 24.28 0.0M
2025-07-01 23.80 23.80 23.80 23.80 0.0M
2025-06-30 24.00 24.08 23.74 24.08 0.0M
2025-06-27 24.20 24.20 24.16 24.16 0.0M
2025-06-26 23.82 23.82 23.82 23.82 0.0M
2025-06-25 23.96 23.96 23.74 23.76 0.0M
2025-06-24 23.54 23.86 23.46 23.86 0.0M
2025-06-23 23.50 23.50 23.42 23.42 0.0M
2025-06-20 24.18 24.62 23.60 23.66 0.0M
2025-06-19 24.50 24.50 24.50 24.50 0.0M
2025-06-18 24.40 24.40 24.10 24.10 0.0M
2025-06-17 24.76 24.78 24.10 24.10 0.0M
2025-06-16 25.18 25.34 24.90 24.90 0.0M
2025-06-13 24.86 25.00 24.86 24.98 0.0M
2025-06-12 24.82 24.90 24.82 24.88 0.0M
2025-06-11 25.22 25.22 24.84 24.84 0.0M
2025-06-10 24.88 25.06 24.88 25.06 0.0M
2025-06-09 24.54 24.54 24.54 24.54 0.0M
2025-06-06 24.50 24.50 24.42 24.42 0.0M
2025-06-05 24.58 24.70 24.56 24.56 0.0M
2025-06-04 25.32 25.46 25.26 25.26 0.0M
2025-06-02 25.48 25.66 25.48 25.48 0.0M
2025-05-30 26.10 26.14 25.64 25.64 0.0M
2025-05-29 25.94 25.94 25.50 25.50 0.0M
2025-05-28 25.70 25.72 25.70 25.72 0.0M
2025-05-27 25.90 26.10 25.50 25.56 0.0M
2025-05-26 25.78 25.78 25.72 25.72 0.0M
2025-05-23 25.50 25.86 25.48 25.86 0.0M
2025-05-22 25.72 25.72 25.22 25.22 0.0M
2025-05-21 26.10 26.26 25.54 25.74 0.0M
2025-05-20 24.88 25.54 24.70 25.52 0.0M
2025-05-19 24.92 24.92 24.52 24.72 0.0M
2025-05-16 24.18 24.54 24.18 24.30 0.0M
2025-05-15 23.72 23.90 23.46 23.90 0.0M
2025-05-14 24.00 24.82 23.50 23.50 0.0M
2025-05-13 22.64 24.44 22.36 23.90 0.0M
2025-05-12 22.74 22.88 22.66 22.84 0.0M
2025-05-09 22.78 22.78 22.74 22.76 0.0M
2025-05-08 22.80 22.84 22.36 22.42 0.0M
2025-05-07 23.42 23.42 22.82 22.84 0.0M
2025-05-06 23.74 23.74 23.20 23.28 0.0M
2025-05-05 24.24 24.24 24.00 24.00 0.0M
2025-05-02 24.16 24.28 24.14 24.26 0.0M
2025-04-30 23.58 23.80 23.56 23.72 0.0M
2025-04-29 23.48 23.56 23.48 23.56 0.0M
2025-04-28 23.78 24.20 23.78 24.20 0.0M
2025-04-25 23.26 23.60 23.26 23.42 0.0M
2025-04-24 22.30 23.26 22.30 23.26 0.0M
2025-04-23 22.32 22.60 22.18 22.56 0.0M
2025-04-22 21.76 22.06 21.62 22.06 0.0M
2025-04-17 21.76 21.76 21.64 21.76 0.0M
2025-04-16 21.10 21.44 21.04 21.44 0.0M
2025-04-15 21.40 21.44 20.80 21.22 0.0M
2025-04-14 21.50 21.58 21.40 21.48 0.0M
2025-04-11 21.28 21.36 21.14 21.14 0.0M
2025-04-10 22.32 22.32 21.38 21.38 0.0M
2025-04-09 21.38 22.42 21.12 22.42 0.0M
2025-04-08 21.20 22.58 21.20 22.30 0.0M
2025-04-07 21.00 21.28 20.20 21.08 0.0M
2025-04-04 21.94 22.02 21.40 21.54 0.0M
2025-04-03 22.28 22.74 21.80 21.96 0.0M
2025-04-02 22.94 22.94 22.56 22.86 0.0M
2025-04-01 23.28 23.60 22.88 22.88 0.0M
2025-03-31 23.20 23.20 22.74 23.18 0.0M
2025-03-28 23.74 23.74 23.66 23.66 0.0M
2025-03-27 23.60 23.60 23.60 23.60 0.0M
2025-03-26 23.68 23.70 23.50 23.50 0.0M
2025-03-25 24.18 24.34 24.18 24.34 0.0M
2025-03-24 23.82 24.00 23.82 24.00 0.0M
2025-03-21 23.68 23.68 23.68 23.68 0.0M
2025-03-20 23.94 23.94 23.94 23.94 0.0M
2025-03-19 23.62 23.82 23.62 23.74 0.0M
2025-03-18 24.00 24.00 23.80 23.80 0.0M
2025-03-17 23.70 24.00 23.70 23.90 0.0M
2025-03-14 23.98 24.02 23.98 24.00 0.0M
2025-03-13 24.18 24.18 24.18 24.18 0.0M
2025-03-12 24.02 24.44 24.00 24.14 0.0M
2025-03-11 23.80 23.90 23.50 23.52 0.0M
2025-03-10 24.32 24.32 23.82 24.00 0.0M
2025-03-07 24.30 24.60 24.22 24.50 0.0M
2025-03-06 24.06 24.18 24.06 24.18 0.0M
2025-03-05 24.04 24.16 23.94 24.16 0.0M
2025-03-04 24.60 24.90 24.20 24.20 0.0M
2025-03-03 25.22 25.68 24.80 24.80 0.0M
2025-02-28 25.00 25.20 24.96 25.08 0.0M
2025-02-27 25.04 25.50 25.04 25.50 0.0M
2025-02-26 25.46 25.46 25.40 25.40 0.0M
2025-02-25 25.50 25.60 25.08 25.08 0.0M
2025-02-24 25.62 25.62 25.54 25.54 0.0M
2025-02-21 25.54 25.54 25.50 25.50 0.0M
2025-02-20 25.84 25.84 25.38 25.48 0.0M
2025-02-19 25.42 25.80 25.42 25.64 0.0M
2025-02-18 24.78 26.22 24.78 25.44 0.0M
2025-02-17 23.80 25.00 23.80 24.84 0.0M
2025-02-14 24.20 24.84 23.20 24.22 0.0M
2025-02-13 23.92 24.20 22.36 24.20 0.0M
2025-02-12 22.30 23.60 22.30 23.58 0.0M
2025-02-11 22.00 22.42 22.00 22.38 0.0M
2025-02-10 22.16 22.28 21.76 22.28 0.0M
2025-02-07 22.18 22.28 21.96 21.96 0.0M
2025-02-06 21.84 22.40 21.84 22.40 0.0M
2025-02-05 21.84 21.90 21.74 21.74 0.0M
2025-02-04 22.00 22.10 21.92 21.92 0.0M
2025-02-03 21.92 22.34 21.86 22.32 0.0M
2025-01-31 22.40 22.44 22.24 22.44 0.0M
2025-01-30 22.26 22.26 22.10 22.10 0.0M
2025-01-29 22.56 22.56 22.24 22.38 0.0M
2025-01-28 22.58 22.86 22.48 22.48 0.0M
2025-01-27 22.28 22.80 22.28 22.60 0.0M
2025-01-24 22.40 22.74 22.40 22.66 0.0M
2025-01-23 22.66 22.88 22.22 22.80 0.0M
2025-01-22 22.80 23.02 22.72 23.02 0.0M
2025-01-21 22.72 22.90 22.64 22.90 0.0M
2025-01-20 23.24 23.38 22.94 22.94 0.0M
2025-01-17 23.32 23.32 23.00 23.24 0.0M
2025-01-16 23.20 23.36 22.96 23.36 0.0M
2025-01-15 23.34 23.34 22.98 23.24 0.0M
2025-01-14 23.78 24.06 23.22 23.34 0.0M
2025-01-13 25.06 25.12 23.72 23.92 0.0M
2025-01-10 26.34 26.44 25.00 25.08 0.0M
2025-01-09 26.48 26.84 25.98 26.84 0.0M
2025-01-08 28.10 30.96 27.10 27.26 0.0M
2025-01-07 27.34 27.36 27.34 27.36 0.0M
2025-01-06 27.36 27.52 27.36 27.52 0.0M
2025-01-03 27.10 27.36 27.10 27.36 0.0M
2025-01-02 26.24 27.34 26.24 27.20 0.0M