Galapagos NV ADR (GLPG)

GLPG
🏛️ 미국 →
34.43
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
2022-12-30 44.38 44.61 43.78 44.38 0.1M
2022-12-29 43.78 44.62 43.60 44.54 0.3M
2022-12-28 42.96 43.66 42.91 43.60 0.2M
2022-12-27 42.63 42.90 42.27 42.80 0.2M
2022-12-23 42.64 42.74 41.89 42.19 0.1M
2022-12-22 42.04 42.31 41.58 42.27 0.1M
2022-12-21 40.74 42.07 40.58 42.00 0.2M
2022-12-20 40.01 41.20 39.85 40.49 0.3M
2022-12-19 39.94 40.08 39.34 39.67 0.1M
2022-12-16 40.80 40.99 39.80 40.06 0.3M
2022-12-15 40.80 41.10 40.60 41.07 0.3M
2022-12-14 38.82 42.36 38.74 40.71 0.7M
2022-12-13 39.26 39.51 38.25 39.16 0.3M
2022-12-12 37.92 38.58 37.73 38.41 0.3M
2022-12-09 37.40 37.72 37.24 37.44 0.3M
2022-12-08 37.76 38.12 37.60 37.83 0.1M
2022-12-07 38.31 38.54 37.63 37.74 0.1M
2022-12-06 38.75 38.86 38.05 38.25 0.2M
2022-12-05 40.10 40.11 38.74 38.92 0.3M
2022-12-02 39.99 40.46 39.74 40.45 0.1M
2022-12-01 39.94 40.30 39.70 40.07 0.1M
2022-11-30 39.30 39.92 38.97 39.77 0.2M
2022-11-29 39.94 40.00 39.11 39.14 0.2M
2022-11-28 40.95 41.35 40.07 40.24 0.1M
2022-11-25 40.63 40.84 40.46 40.68 0.0M
2022-11-23 40.29 41.00 40.26 40.85 0.1M
2022-11-22 40.00 40.63 39.71 40.50 0.1M
2022-11-21 40.74 40.84 40.31 40.47 0.1M
2022-11-18 40.68 41.03 40.45 41.00 0.1M
2022-11-17 40.73 41.20 40.55 40.97 0.1M
2022-11-16 41.82 41.99 41.37 41.47 0.1M
2022-11-15 42.65 42.73 41.37 41.70 0.1M
2022-11-14 41.36 42.22 41.35 41.78 0.1M
2022-11-11 41.23 41.97 40.93 41.81 0.1M
2022-11-10 41.20 41.61 40.54 41.46 0.3M
2022-11-09 40.27 40.87 40.02 40.09 0.3M
2022-11-08 40.37 41.25 40.12 41.13 0.3M
2022-11-07 41.09 41.73 40.78 41.27 0.4M
2022-11-04 45.72 45.72 41.79 42.75 0.4M
2022-11-03 45.04 46.21 44.78 45.25 0.2M
2022-11-02 45.53 46.82 45.13 45.91 0.3M
2022-11-01 46.56 46.97 46.01 46.51 0.3M
2022-10-31 45.29 45.81 45.06 45.54 0.2M
2022-10-28 45.26 45.69 44.72 45.48 0.1M
2022-10-27 45.76 45.95 45.00 45.10 0.1M
2022-10-26 44.89 46.51 44.89 45.99 0.2M
2022-10-25 44.66 45.44 44.64 45.14 0.1M
2022-10-24 44.70 45.09 44.38 44.94 0.1M
2022-10-21 43.16 44.35 43.02 44.34 0.1M
2022-10-20 42.51 43.78 42.51 43.28 0.1M
2022-10-19 44.78 44.95 43.55 43.91 0.1M
2022-10-18 45.64 45.69 44.51 45.60 0.1M
2022-10-17 44.48 44.89 44.26 44.58 0.1M
2022-10-14 44.50 44.96 43.34 43.47 0.1M
2022-10-13 41.90 43.70 41.82 43.19 0.2M
2022-10-12 42.19 42.36 41.77 42.10 0.1M
2022-10-11 41.65 42.55 41.10 41.91 0.1M
2022-10-10 42.63 42.67 41.23 41.50 0.2M
2022-10-07 43.45 43.56 42.17 42.30 0.2M
2022-10-06 44.12 44.14 43.55 43.55 0.2M
2022-10-05 44.11 44.38 43.50 44.22 0.1M
2022-10-04 44.40 45.27 44.15 45.22 0.2M
2022-10-03 42.17 42.90 41.92 42.85 0.2M
2022-09-30 42.50 43.16 42.49 42.64 0.2M
2022-09-29 42.41 42.49 41.65 42.27 0.1M
2022-09-28 42.29 43.01 42.11 42.89 0.1M
2022-09-27 42.85 43.35 42.31 42.49 0.1M
2022-09-26 42.66 43.50 42.15 42.39 0.2M
2022-09-23 43.81 44.23 43.01 43.55 0.1M
2022-09-22 45.44 45.64 45.00 45.16 0.2M
2022-09-21 46.71 47.33 46.01 46.04 0.2M
2022-09-20 47.04 47.56 47.04 47.27 0.2M
2022-09-19 47.62 48.20 47.07 47.32 0.2M
2022-09-16 48.21 48.27 47.43 48.11 0.1M
2022-09-15 48.49 49.38 48.47 48.61 0.1M
2022-09-14 49.44 49.59 48.77 48.98 0.1M
2022-09-13 50.87 51.00 49.02 49.19 0.1M
2022-09-12 52.00 52.63 51.39 51.99 0.5M
2022-09-09 48.80 48.80 47.72 48.16 0.2M
2022-09-08 48.06 49.15 48.02 48.57 0.2M
2022-09-07 48.06 48.54 47.88 48.24 0.1M
2022-09-06 49.49 49.54 48.34 48.54 0.1M
2022-09-02 50.35 50.91 49.56 49.64 0.1M
2022-09-01 49.29 49.69 49.02 49.59 0.1M
2022-08-31 50.35 50.80 50.02 50.06 0.1M
2022-08-30 50.51 50.64 49.71 49.99 0.1M
2022-08-29 49.75 50.21 49.43 49.98 0.1M
2022-08-26 51.68 51.74 49.97 50.09 0.2M
2022-08-25 51.97 52.19 51.41 51.41 0.1M
2022-08-24 50.87 51.98 50.75 51.89 0.2M
2022-08-23 50.57 50.64 49.74 50.39 0.4M
2022-08-22 51.21 51.91 50.42 50.74 0.2M
2022-08-19 52.61 52.95 52.08 52.14 0.3M
2022-08-18 53.57 53.57 52.17 52.23 0.2M
2022-08-17 54.33 54.50 53.56 53.68 0.1M
2022-08-16 55.72 55.79 54.59 54.62 0.1M
2022-08-15 54.56 55.52 54.43 55.16 0.1M
2022-08-12 54.57 54.86 54.20 54.25 0.1M
2022-08-11 54.91 55.13 53.94 54.17 0.1M
2022-08-10 54.37 54.75 53.82 54.62 0.1M
2022-08-09 54.24 54.30 53.21 53.27 0.2M
2022-08-08 54.56 54.66 53.18 54.10 0.2M
2022-08-05 55.36 56.22 53.65 54.70 0.3M
2022-08-04 53.04 53.68 52.64 52.90 0.2M
2022-08-03 52.02 53.32 51.95 52.70 0.2M
2022-08-02 51.11 52.45 51.11 51.21 0.2M
2022-08-01 51.40 51.96 50.56 50.94 0.3M
2022-07-29 51.31 51.38 50.45 50.91 0.2M
2022-07-28 52.36 52.51 51.37 52.03 0.2M
2022-07-27 51.04 52.95 51.04 52.84 0.2M
2022-07-26 50.99 52.35 50.98 52.09 0.4M
2022-07-25 52.17 52.17 51.00 51.93 0.4M
2022-07-22 56.77 56.77 54.25 54.29 0.1M
2022-07-21 56.51 56.97 55.93 56.25 0.3M
2022-07-20 57.45 57.67 56.16 56.42 0.2M
2022-07-19 55.84 57.00 55.53 56.66 0.5M
2022-07-18 54.22 54.79 53.64 54.01 0.2M
2022-07-15 53.32 53.81 52.76 53.80 0.1M
2022-07-14 52.53 53.16 52.14 52.89 0.1M
2022-07-13 53.90 54.88 53.82 54.11 0.1M
2022-07-12 56.05 56.19 53.91 54.30 0.1M
2022-07-11 57.00 57.13 56.12 56.17 0.1M
2022-07-08 56.34 56.75 55.89 56.28 0.2M
2022-07-07 56.32 57.02 55.90 56.30 0.1M
2022-07-06 57.41 58.04 56.64 56.79 0.1M
2022-07-05 55.58 57.68 55.46 57.60 0.3M
2022-07-01 55.02 56.70 55.01 56.69 0.2M
2022-06-30 55.05 56.69 54.15 55.80 0.2M
2022-06-29 55.14 55.95 54.92 55.62 0.2M
2022-06-28 56.33 56.33 55.32 55.89 0.2M
2022-06-27 56.35 56.72 55.75 55.90 0.2M
2022-06-24 55.51 56.00 54.85 55.76 0.2M
2022-06-23 54.06 54.49 53.30 54.24 0.4M
2022-06-22 54.54 55.25 53.54 53.65 0.5M
2022-06-21 56.19 57.06 55.87 56.00 0.2M
2022-06-17 53.23 54.85 53.23 53.87 0.3M
2022-06-16 53.29 53.42 51.93 52.30 0.3M
2022-06-15 53.22 53.98 52.91 53.74 0.1M
2022-06-14 53.44 53.74 52.76 52.94 0.2M
2022-06-13 54.65 55.10 53.83 53.92 0.3M
2022-06-10 55.97 56.39 55.36 55.58 0.3M
2022-06-09 58.25 58.25 57.18 57.23 0.2M
2022-06-08 57.19 58.67 57.19 57.79 0.2M
2022-06-07 55.42 57.35 55.42 57.26 0.3M
2022-06-06 56.51 57.09 56.23 56.42 0.1M
2022-06-03 55.60 57.09 55.53 56.93 0.2M
2022-06-02 55.57 56.31 54.57 56.19 0.2M
2022-06-01 55.44 55.73 54.09 55.15 0.2M
2022-05-31 56.17 56.27 55.00 55.01 0.2M
2022-05-27 56.12 57.11 55.76 57.11 0.2M
2022-05-26 56.23 56.80 55.71 55.80 0.1M
2022-05-25 54.79 55.57 54.32 55.40 0.2M
2022-05-24 55.68 55.77 54.77 55.26 0.2M
2022-05-23 55.19 56.05 54.16 55.26 0.4M
2022-05-20 56.24 56.61 55.45 56.34 0.2M
2022-05-19 56.31 57.12 55.96 56.95 0.3M
2022-05-18 57.60 57.82 55.44 55.59 0.4M
2022-05-17 58.70 58.87 57.81 57.97 0.6M
2022-05-16 59.00 59.82 58.57 58.83 0.3M
2022-05-13 59.94 60.01 58.80 59.23 0.8M
2022-05-12 55.58 57.76 55.37 57.26 0.5M
2022-05-11 57.80 58.46 56.62 56.63 0.3M
2022-05-10 57.47 58.68 56.53 57.73 0.7M
2022-05-09 59.31 59.34 56.18 56.56 0.5M
2022-05-06 60.60 60.83 59.25 59.66 0.3M
2022-05-05 60.28 61.17 59.20 59.73 0.2M
2022-05-04 61.53 61.70 59.72 61.56 0.2M
2022-05-03 61.58 62.39 61.18 62.20 0.3M
2022-05-02 59.06 59.99 58.75 59.97 0.4M
2022-04-29 58.35 60.69 58.08 58.18 0.7M
2022-04-28 60.18 60.37 57.89 59.10 0.3M
2022-04-27 61.96 62.41 59.45 59.89 0.5M
2022-04-26 63.36 63.50 61.02 61.52 0.3M
2022-04-25 62.69 64.09 62.69 63.93 0.3M
2022-04-22 64.11 64.43 62.94 63.97 0.4M
2022-04-21 66.38 67.23 64.39 64.49 0.2M
2022-04-20 64.26 65.35 63.81 64.83 0.2M
2022-04-19 64.24 64.46 63.42 63.66 0.2M
2022-04-18 66.88 67.00 64.84 64.85 0.1M
2022-04-14 65.61 66.94 65.22 66.72 0.3M
2022-04-13 65.06 66.41 64.95 65.87 0.3M
2022-04-12 66.76 67.52 66.04 66.12 0.2M
2022-04-11 69.18 69.22 66.96 67.47 0.3M
2022-04-08 71.60 71.88 69.75 70.10 0.8M
2022-04-07 71.99 72.11 70.63 71.59 0.3M
2022-04-06 69.53 71.29 69.08 70.64 0.5M
2022-04-05 67.94 69.73 67.86 68.75 0.7M
2022-04-04 66.25 67.16 65.75 66.99 0.3M
2022-04-01 63.50 65.32 63.33 65.13 0.9M
2022-03-31 62.76 63.25 61.90 62.02 0.2M
2022-03-30 64.02 65.36 63.74 64.26 0.2M
2022-03-29 63.19 63.71 62.85 63.33 0.1M
2022-03-28 63.31 64.21 62.01 62.61 0.1M
2022-03-25 62.10 62.74 61.57 62.17 0.1M
2022-03-24 62.95 63.25 62.14 62.56 0.2M
2022-03-23 62.63 63.76 62.32 63.39 0.3M
2022-03-22 61.16 62.32 61.04 62.15 0.2M
2022-03-21 62.64 62.82 60.82 61.25 0.2M
2022-03-18 62.23 63.82 62.19 63.15 0.3M
2022-03-17 62.32 63.63 62.18 63.34 0.2M
2022-03-16 61.03 62.87 61.02 62.75 0.2M
2022-03-15 59.69 60.45 59.01 60.16 0.3M
2022-03-14 61.88 63.33 60.90 60.94 0.4M
2022-03-11 61.34 61.45 59.52 59.86 0.2M
2022-03-10 60.65 61.11 59.72 60.02 0.2M
2022-03-09 59.82 61.48 59.64 60.82 0.2M
2022-03-08 57.97 60.28 57.81 59.19 0.5M
2022-03-07 59.16 60.15 58.50 59.00 0.5M
2022-03-04 60.20 61.59 60.19 61.44 0.3M
2022-03-03 63.33 63.62 61.76 61.96 0.2M
2022-03-02 65.64 65.87 64.38 64.44 0.3M
2022-03-01 67.45 68.64 66.07 66.30 0.4M
2022-02-28 65.39 66.82 65.28 66.23 0.4M
2022-02-25 65.09 67.28 64.82 65.74 0.3M
2022-02-24 61.92 65.59 61.82 65.56 0.3M
2022-02-23 66.46 66.53 64.31 64.35 0.2M
2022-02-22 65.04 66.33 64.94 65.07 0.3M
2022-02-18 66.24 66.89 65.90 66.31 0.2M
2022-02-17 67.94 68.36 66.45 66.90 0.2M
2022-02-16 66.82 67.78 66.20 67.33 0.3M
2022-02-15 65.72 67.03 65.70 66.78 0.5M
2022-02-14 64.63 65.28 64.28 64.51 0.2M
2022-02-11 66.57 67.41 64.59 65.08 0.2M
2022-02-10 66.96 69.50 66.75 67.22 0.4M
2022-02-09 67.48 68.05 66.80 66.91 0.2M
2022-02-08 66.21 66.96 65.72 66.40 0.2M
2022-02-07 66.70 67.76 66.58 66.77 0.2M
2022-02-04 65.11 67.29 65.03 67.05 0.6M
2022-02-03 63.80 65.37 63.69 64.10 0.3M
2022-02-02 68.04 68.09 65.28 65.70 0.4M
2022-02-01 66.73 68.63 66.73 68.50 0.5M
2022-01-31 64.02 67.56 64.00 67.50 0.7M
2022-01-28 64.76 67.66 64.13 67.45 1.0M
2022-01-27 61.63 65.86 60.95 65.30 2.8M
2022-01-26 52.99 53.79 52.52 53.32 0.7M
2022-01-25 53.38 54.12 52.34 53.34 0.4M
2022-01-24 53.72 54.77 53.55 54.45 0.6M
2022-01-21 56.73 57.65 56.53 57.17 0.9M
2022-01-20 55.95 57.44 55.90 56.46 0.9M
2022-01-19 53.58 55.12 53.58 54.76 0.3M
2022-01-18 56.36 56.37 53.57 53.84 0.3M
2022-01-14 54.74 55.40 54.19 55.19 0.4M
2022-01-13 53.00 53.47 52.09 52.11 0.3M
2022-01-12 53.40 53.40 51.91 52.04 0.2M
2022-01-11 50.66 52.76 50.65 52.40 0.1M
2022-01-10 51.16 51.47 50.32 51.32 0.2M
2022-01-07 52.48 52.90 51.75 51.82 0.2M
2022-01-06 52.09 52.36 50.85 51.84 0.2M
2022-01-05 52.94 53.52 51.63 51.75 0.3M
2022-01-04 55.31 55.33 54.05 54.23 0.1M
2022-01-03 55.03 55.06 53.18 54.90 0.3M