Genmab AS (GMAB)

GMAB
🏛️ 미국 →
29.33
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
2023-12-29 31.82 32.02 31.77 31.84 0.2M
2023-12-28 32.02 32.19 31.78 31.95 0.2M
2023-12-27 31.88 31.96 31.63 31.76 0.3M
2023-12-26 31.44 31.86 31.29 31.67 0.4M
2023-12-22 31.02 31.61 31.01 31.44 0.5M
2023-12-21 31.06 31.17 30.83 31.07 0.4M
2023-12-20 31.18 31.18 30.56 30.56 0.4M
2023-12-19 31.06 31.44 31.01 31.34 0.6M
2023-12-18 31.06 31.11 30.57 30.60 0.6M
2023-12-15 31.05 31.13 30.61 30.86 1.1M
2023-12-14 31.86 31.90 31.52 31.53 0.6M
2023-12-13 31.01 31.86 30.70 31.83 0.7M
2023-12-12 30.22 30.36 29.83 30.26 0.9M
2023-12-11 32.11 32.21 31.75 31.92 0.8M
2023-12-08 32.42 32.65 32.14 32.28 0.3M
2023-12-07 32.29 32.36 31.77 32.36 0.5M
2023-12-06 32.18 32.40 32.00 32.17 0.7M
2023-12-05 32.04 32.13 31.24 31.29 1.0M
2023-12-04 31.65 32.29 31.64 32.27 0.7M
2023-12-01 31.36 31.99 31.19 31.97 0.7M
2023-11-30 31.12 31.82 31.12 31.61 0.5M
2023-11-29 31.19 31.57 31.19 31.28 0.6M
2023-11-28 30.49 30.51 30.20 30.38 0.6M
2023-11-27 30.94 31.03 30.64 30.70 0.6M
2023-11-24 31.54 31.80 31.51 31.62 0.2M
2023-11-22 31.19 31.61 31.11 31.55 0.4M
2023-11-21 31.54 31.66 30.98 31.00 0.8M
2023-11-20 32.49 32.88 32.44 32.46 0.7M
2023-11-17 32.24 32.89 32.15 32.80 0.7M
2023-11-16 31.89 32.19 31.72 31.96 0.5M
2023-11-15 31.98 32.20 31.60 31.71 0.7M
2023-11-14 32.40 32.50 32.21 32.39 1.2M
2023-11-13 32.09 32.42 31.89 32.15 1.4M
2023-11-10 31.23 31.45 30.65 31.45 0.7M
2023-11-09 31.78 31.78 31.14 31.16 1.4M
2023-11-08 31.69 31.83 30.99 31.00 1.8M
2023-11-07 28.92 29.92 28.75 29.52 0.6M
2023-11-06 29.25 29.38 28.61 28.85 1.1M
2023-11-03 28.86 29.24 28.85 29.09 1.1M
2023-11-02 28.99 28.99 27.74 27.94 1.9M
2023-11-01 28.52 29.06 28.44 28.95 0.7M
2023-10-31 28.34 28.55 28.16 28.40 0.9M
2023-10-30 28.39 28.56 28.10 28.22 0.7M
2023-10-27 28.58 28.71 28.32 28.42 0.7M
2023-10-26 28.68 28.82 28.29 28.29 0.9M
2023-10-25 29.09 29.35 28.42 29.05 1.4M
2023-10-24 28.79 29.74 28.79 29.52 1.4M
2023-10-23 29.48 29.72 29.29 29.60 0.8M
2023-10-20 29.02 30.08 28.95 29.84 2.5M
2023-10-19 28.75 28.80 28.05 28.65 2.5M
2023-10-18 29.54 30.00 29.08 29.38 2.3M
2023-10-17 31.72 33.45 31.56 31.92 1.5M
2023-10-16 32.00 32.60 31.76 32.55 2.7M
2023-10-13 32.34 32.49 31.80 32.28 0.9M
2023-10-12 33.33 33.60 32.66 32.70 1.5M
2023-10-11 35.80 35.88 35.05 35.28 0.5M
2023-10-10 35.40 35.63 35.15 35.44 0.6M
2023-10-09 34.78 34.95 34.48 34.91 0.6M
2023-10-06 35.09 35.35 34.93 35.17 0.5M
2023-10-05 34.57 35.02 34.53 34.98 0.4M
2023-10-04 34.65 34.79 34.17 34.54 0.5M
2023-10-03 34.22 34.33 33.81 34.12 0.3M
2023-10-02 34.60 34.60 34.14 34.24 0.6M
2023-09-29 35.78 35.78 35.17 35.27 0.3M
2023-09-28 35.76 35.80 35.26 35.33 0.4M
2023-09-27 35.96 36.12 35.28 35.55 0.5M
2023-09-26 36.48 36.71 36.40 36.53 0.5M
2023-09-25 36.03 36.34 35.76 36.26 0.5M
2023-09-22 36.24 36.42 35.98 36.08 0.3M
2023-09-21 37.00 37.00 36.45 36.49 0.4M
2023-09-20 37.80 37.97 37.42 37.43 0.3M
2023-09-19 37.24 37.49 37.08 37.36 0.3M
2023-09-18 37.81 37.81 37.25 37.39 0.3M
2023-09-15 38.39 38.47 37.86 37.98 1.1M
2023-09-14 38.12 38.80 37.91 38.53 0.7M
2023-09-13 36.35 36.55 36.20 36.31 0.3M
2023-09-12 36.92 37.10 36.61 36.94 0.4M
2023-09-11 37.29 37.67 37.19 37.51 0.2M
2023-09-08 38.08 38.08 37.66 37.79 0.2M
2023-09-07 37.31 37.94 37.28 37.70 0.3M
2023-09-06 38.05 38.12 37.15 37.43 0.8M
2023-09-05 38.60 38.60 37.97 38.00 0.3M
2023-09-01 38.66 38.73 38.35 38.38 0.4M
2023-08-31 38.96 38.96 38.19 38.29 0.3M
2023-08-30 39.42 39.53 39.16 39.19 0.3M
2023-08-29 38.41 38.94 38.41 38.87 0.5M
2023-08-28 38.19 38.29 37.92 38.27 0.4M
2023-08-25 37.64 37.72 37.13 37.43 0.2M
2023-08-24 37.74 37.86 37.29 37.30 0.4M
2023-08-23 37.23 37.44 37.23 37.35 0.3M
2023-08-22 36.95 37.11 36.77 36.93 0.4M
2023-08-21 36.47 36.76 36.28 36.65 0.5M
2023-08-18 35.85 36.36 35.74 36.29 0.6M
2023-08-17 36.67 36.67 36.05 36.07 0.3M
2023-08-16 36.95 37.03 36.73 36.75 0.4M
2023-08-15 37.26 37.39 37.08 37.19 0.2M
2023-08-14 37.12 37.39 36.91 37.30 0.3M
2023-08-11 37.64 37.67 37.33 37.42 0.3M
2023-08-10 38.21 38.39 37.61 37.62 0.2M
2023-08-09 37.69 38.01 37.68 37.80 0.2M
2023-08-08 37.46 37.83 37.40 37.54 0.3M
2023-08-07 37.71 37.80 37.45 37.60 0.4M
2023-08-04 37.48 37.84 37.32 37.41 0.6M
2023-08-03 38.69 39.42 38.56 39.28 0.5M
2023-08-02 39.65 39.81 39.28 39.58 0.5M
2023-08-01 40.62 40.68 39.88 40.08 0.4M
2023-07-31 41.38 41.58 41.06 41.36 0.8M
2023-07-28 40.00 42.72 39.82 42.25 2.0M
2023-07-27 39.95 39.95 39.42 39.52 1.2M
2023-07-26 39.40 39.40 39.08 39.14 0.3M
2023-07-25 39.32 39.71 39.25 39.51 0.4M
2023-07-24 40.56 40.56 39.72 39.78 0.5M
2023-07-21 41.36 41.74 41.27 41.59 0.7M
2023-07-20 41.35 41.65 41.29 41.45 1.2M
2023-07-19 40.87 41.01 40.81 40.90 1.0M
2023-07-18 40.36 40.91 40.24 40.48 0.4M
2023-07-17 40.21 40.78 40.19 40.68 0.6M
2023-07-14 39.60 40.08 39.41 40.02 0.5M
2023-07-13 38.93 39.08 38.65 38.74 0.5M
2023-07-12 38.35 38.72 38.14 38.63 0.7M
2023-07-11 38.00 38.00 37.62 37.75 0.5M
2023-07-10 37.55 37.98 37.53 37.86 0.4M
2023-07-07 37.93 38.03 37.60 37.68 0.5M
2023-07-06 38.28 38.30 37.71 38.25 0.7M
2023-07-05 38.44 38.67 38.33 38.48 0.4M
2023-07-03 38.03 38.21 37.90 38.16 0.2M
2023-06-30 37.67 38.12 37.65 38.01 0.7M
2023-06-29 36.97 37.49 36.82 37.45 0.8M
2023-06-28 37.08 37.44 36.96 37.40 0.5M
2023-06-27 37.71 37.82 37.35 37.56 0.5M
2023-06-26 38.33 38.35 37.86 38.20 0.3M
2023-06-23 37.90 38.69 37.89 38.38 0.4M
2023-06-22 37.92 38.50 37.92 38.48 0.3M
2023-06-21 38.08 38.36 37.60 38.20 0.5M
2023-06-20 38.25 38.52 37.95 38.42 0.4M
2023-06-16 39.27 39.53 38.77 38.77 0.6M
2023-06-15 38.45 38.80 38.16 38.75 0.7M
2023-06-14 38.83 38.94 38.36 38.47 0.4M
2023-06-13 38.73 38.85 38.32 38.46 0.5M
2023-06-12 38.91 39.00 38.63 38.91 0.2M
2023-06-09 38.68 38.75 38.51 38.51 0.2M
2023-06-08 38.63 39.02 38.57 38.85 0.3M
2023-06-07 38.99 38.99 38.52 38.78 0.3M
2023-06-06 39.34 39.38 39.04 39.15 0.2M
2023-06-05 39.57 39.67 39.09 39.16 0.2M
2023-06-02 39.07 39.57 39.01 39.57 0.3M
2023-06-01 39.33 39.58 39.16 39.33 0.3M
2023-05-31 39.09 39.36 38.73 39.21 0.3M
2023-05-30 39.94 39.94 39.12 39.28 0.5M
2023-05-26 40.46 40.79 40.35 40.62 0.2M
2023-05-25 40.95 40.98 40.30 40.53 0.3M
2023-05-24 41.22 41.22 40.63 40.68 0.3M
2023-05-23 41.99 42.21 41.60 41.80 0.4M
2023-05-22 41.67 42.41 41.67 42.37 0.4M
2023-05-19 40.90 41.72 40.80 41.64 0.4M
2023-05-18 41.49 41.55 40.33 40.68 0.3M
2023-05-17 41.17 41.46 40.82 41.40 0.4M
2023-05-16 41.41 41.67 41.17 41.55 0.4M
2023-05-15 41.85 42.23 41.83 42.14 0.2M
2023-05-12 41.43 42.01 41.43 41.69 0.4M
2023-05-11 42.09 42.20 41.74 41.96 0.7M
2023-05-10 39.64 40.48 39.59 40.35 0.5M
2023-05-09 39.46 39.79 39.42 39.58 0.3M
2023-05-08 40.43 40.60 40.23 40.37 0.3M
2023-05-05 40.24 40.47 39.91 40.37 0.4M
2023-05-04 40.51 40.51 40.13 40.24 0.4M
2023-05-03 40.75 41.52 40.66 40.95 0.3M
2023-05-02 40.72 41.02 40.66 40.89 0.3M
2023-05-01 41.30 41.38 40.79 40.86 0.3M
2023-04-28 41.01 41.35 40.80 41.01 0.4M
2023-04-27 40.87 41.10 40.64 41.00 0.3M
2023-04-26 41.75 41.75 40.75 40.84 0.5M
2023-04-25 41.51 41.65 41.09 41.11 0.4M
2023-04-24 41.15 41.56 41.15 41.55 0.5M
2023-04-21 40.73 41.12 40.68 40.99 0.5M
2023-04-20 41.20 41.22 40.63 40.69 0.5M
2023-04-19 40.11 40.92 40.08 40.56 0.4M
2023-04-18 41.74 41.85 40.85 41.67 0.6M
2023-04-17 42.31 43.00 42.17 42.94 0.5M
2023-04-14 41.44 41.64 41.30 41.58 0.4M
2023-04-13 39.72 40.87 39.71 40.76 0.4M
2023-04-12 38.91 39.38 38.85 39.12 0.3M
2023-04-11 38.85 39.06 38.68 39.00 0.4M
2023-04-10 38.59 38.84 38.32 38.84 0.4M
2023-04-06 38.60 38.94 38.23 38.88 0.3M
2023-04-05 38.10 38.41 38.06 38.28 0.5M
2023-04-04 37.65 37.77 37.41 37.52 0.2M
2023-04-03 37.32 37.57 37.17 37.56 0.3M
2023-03-31 37.66 37.89 37.58 37.76 0.3M
2023-03-30 37.71 37.73 37.35 37.56 0.2M
2023-03-29 37.39 37.69 37.35 37.57 0.4M
2023-03-28 37.65 37.74 37.00 37.12 0.7M
2023-03-27 37.64 37.98 37.57 37.76 0.4M
2023-03-24 37.10 37.42 36.82 37.36 0.4M
2023-03-23 36.81 37.35 36.71 36.88 0.5M
2023-03-22 36.85 36.88 36.26 36.26 0.5M
2023-03-21 36.72 36.91 36.52 36.77 0.3M
2023-03-20 36.06 36.19 35.80 35.96 0.4M
2023-03-17 35.81 35.97 35.66 35.85 0.6M
2023-03-16 35.33 36.04 35.01 36.01 0.7M
2023-03-15 35.37 35.86 35.11 35.71 0.6M
2023-03-14 36.13 36.18 35.60 36.03 0.6M
2023-03-13 35.07 36.14 35.06 36.03 0.8M
2023-03-10 35.08 35.34 34.65 34.88 0.7M
2023-03-09 35.52 35.63 34.97 35.07 0.6M
2023-03-08 35.21 35.52 34.95 35.11 0.5M
2023-03-07 36.25 36.34 35.76 35.78 0.5M
2023-03-06 36.59 36.74 36.32 36.46 0.4M
2023-03-03 36.13 36.73 36.08 36.70 0.4M
2023-03-02 36.69 36.77 36.09 36.39 0.5M
2023-03-01 37.29 37.80 36.91 36.99 0.6M
2023-02-28 37.64 37.85 37.33 37.56 0.5M
2023-02-27 38.27 38.33 37.71 37.87 0.5M
2023-02-24 37.68 37.85 37.12 37.43 0.7M
2023-02-23 37.41 37.92 36.89 37.38 0.9M
2023-02-22 39.05 39.18 37.09 37.98 1.0M
2023-02-21 39.69 39.83 39.11 39.26 0.7M
2023-02-17 39.21 40.01 39.12 40.00 0.7M
2023-02-16 39.19 39.45 39.08 39.10 0.3M
2023-02-15 39.45 39.82 39.29 39.72 0.3M
2023-02-14 39.15 39.45 38.99 39.18 0.3M
2023-02-13 39.06 39.33 39.01 39.27 0.2M
2023-02-10 38.81 39.00 38.64 38.69 0.5M
2023-02-09 39.74 40.14 39.47 39.63 0.5M
2023-02-08 39.24 39.35 38.82 38.96 0.4M
2023-02-07 38.60 39.27 38.44 39.24 0.4M
2023-02-06 38.62 39.05 38.49 38.93 0.5M
2023-02-03 38.27 38.86 38.15 38.26 0.4M
2023-02-02 38.59 38.64 38.01 38.37 0.5M
2023-02-01 39.15 39.33 38.50 39.12 0.4M
2023-01-31 38.78 39.16 38.68 39.15 0.3M
2023-01-30 39.01 39.14 38.36 38.53 0.3M
2023-01-27 38.60 39.04 38.52 38.87 0.6M
2023-01-26 38.88 38.92 38.61 38.68 0.6M
2023-01-25 38.77 38.82 38.44 38.80 1.1M
2023-01-24 39.50 39.53 38.93 39.01 0.6M
2023-01-23 39.80 39.95 39.58 39.88 0.4M
2023-01-20 40.19 40.44 39.81 40.39 0.7M
2023-01-19 39.62 39.74 39.26 39.47 0.4M
2023-01-18 40.15 40.22 39.38 39.41 0.5M
2023-01-17 40.40 40.40 39.87 40.00 0.5M
2023-01-13 40.17 40.52 39.85 40.16 0.6M
2023-01-12 39.71 40.16 39.30 40.00 0.8M
2023-01-11 41.29 41.29 39.56 40.31 1.6M
2023-01-10 42.60 43.41 42.50 43.22 0.3M
2023-01-09 43.48 43.66 42.69 42.77 0.4M
2023-01-06 42.32 43.04 41.97 42.89 0.4M
2023-01-05 42.01 42.33 41.90 42.12 0.3M
2023-01-04 43.27 43.29 42.37 42.51 0.4M
2023-01-03 42.99 43.45 42.76 43.03 0.5M