GN Store Nord A/S ADR (GNNDY)

GNNDY
🏛️ 미국 →
50.68
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 184.79 193.12 184.79 193.12 0.0M
2021-12-30 189.30 193.75 188.45 193.71 0.0M
2021-12-29 188.91 189.52 188.91 189.52 0.0M
2021-12-28 184.74 187.65 183.09 187.65 0.0M
2021-12-27 185.04 187.94 185.04 186.18 0.0M
2021-12-23 181.00 185.80 180.26 185.80 0.0M
2021-12-22 181.70 183.61 179.64 179.64 0.0M
2021-12-21 174.80 177.95 173.55 173.55 0.0M
2021-12-20 174.64 177.31 173.25 173.25 0.0M
2021-12-17 179.25 185.40 179.04 181.05 0.0M
2021-12-16 175.67 182.57 175.67 182.57 0.0M
2021-12-15 173.47 175.43 170.35 170.40 0.0M
2021-12-14 169.41 175.14 167.50 167.50 0.0M
2021-12-13 173.39 177.25 173.03 177.21 0.0M
2021-12-10 175.30 177.55 173.55 173.55 0.0M
2021-12-09 169.70 176.00 169.70 172.30 0.0M
2021-12-08 168.80 178.85 168.80 170.55 0.0M
2021-12-07 168.05 173.03 167.95 173.03 0.0M
2021-12-06 158.30 166.59 158.30 158.54 0.0M
2021-12-03 166.33 170.54 159.85 164.23 0.0M
2021-12-02 164.15 172.90 164.15 167.05 0.0M
2021-12-01 175.02 175.02 168.25 168.25 0.0M
2021-11-30 175.75 176.45 169.40 174.70 0.0M
2021-11-29 179.04 179.56 170.36 177.75 0.0M
2021-11-26 186.95 186.95 178.25 178.25 0.0M
2021-11-24 173.82 178.20 173.82 175.30 0.0M
2021-11-23 175.80 176.70 173.50 173.55 0.0M
2021-11-22 178.20 187.47 178.20 182.35 0.0M
2021-11-19 186.79 187.95 184.00 187.90 0.0M
2021-11-18 188.00 188.09 179.60 184.85 0.0M
2021-11-17 188.77 188.77 178.97 181.81 0.0M
2021-11-16 180.30 182.75 179.50 179.83 0.0M
2021-11-15 181.75 181.75 177.30 177.35 0.0M
2021-11-12 182.25 185.25 178.50 180.80 0.0M
2021-11-11 188.04 188.04 182.45 182.45 0.0M
2021-11-10 185.75 190.15 185.05 190.15 0.0M
2021-11-09 196.20 196.25 187.75 192.00 0.0M
2021-11-08 189.95 191.75 186.30 191.25 0.0M
2021-11-05 190.70 190.92 184.79 184.83 0.0M
2021-11-04 193.30 193.30 189.05 193.25 0.0M
2021-11-03 192.30 195.24 192.30 192.30 0.0M
2021-11-02 194.15 199.50 194.15 195.55 0.0M
2021-11-01 189.25 193.30 189.25 191.30 0.0M
2021-10-29 184.00 185.90 182.44 182.45 0.0M
2021-10-28 200.00 201.45 196.50 197.89 0.0M
2021-10-27 199.43 200.70 195.98 200.45 0.0M
2021-10-26 200.70 201.00 195.55 200.95 0.0M
2021-10-25 198.10 200.55 196.20 200.55 0.0M
2021-10-22 196.65 199.25 196.00 196.05 0.0M
2021-10-21 192.05 197.45 192.05 192.30 0.0M
2021-10-20 195.50 198.00 195.50 198.00 0.0M
2021-10-19 195.05 197.20 194.19 197.20 0.0M
2021-10-18 189.55 194.80 189.55 189.75 0.0M
2021-10-15 194.85 197.07 191.50 192.00 0.0M
2021-10-14 189.30 195.25 189.30 189.55 0.0M
2021-10-13 196.96 196.96 191.33 191.33 0.0M
2021-10-12 191.00 194.33 190.12 190.17 0.0M
2021-10-11 185.35 195.90 185.30 186.30 0.0M
2021-10-08 198.00 198.00 192.69 192.70 0.0M
2021-10-07 192.55 194.00 192.05 193.11 0.0M
2021-10-06 196.25 202.40 192.50 193.05 0.0M
2021-10-05 196.75 196.75 185.90 196.25 0.0M
2021-10-04 203.45 207.71 203.40 203.45 0.0M
2021-10-01 206.52 210.35 206.52 206.55 0.0M
2021-09-30 204.08 214.50 204.05 204.05 0.0M
2021-09-29 208.35 216.00 205.85 216.00 0.0M
2021-09-28 205.80 217.35 205.75 217.35 0.0M
2021-09-27 220.00 226.50 219.50 219.50 0.0M
2021-09-24 220.05 230.16 220.05 224.25 0.0M
2021-09-23 222.75 234.96 222.70 222.75 0.0M
2021-09-22 221.30 233.00 221.30 233.00 0.0M
2021-09-21 226.58 231.80 226.55 231.80 0.0M
2021-09-20 225.00 228.50 221.55 228.50 0.0M
2021-09-17 227.55 231.96 227.00 227.05 0.0M
2021-09-16 228.00 230.50 225.05 225.05 0.0M
2021-09-15 222.05 230.96 222.05 222.55 0.0M
2021-09-14 224.05 233.50 224.00 228.33 0.0M
2021-09-13 223.83 228.46 220.45 220.45 0.0M
2021-09-10 225.05 235.46 225.00 225.00 0.0M
2021-09-09 232.46 239.50 232.42 232.46 0.0M
2021-09-08 236.31 242.00 234.87 234.87 0.0M
2021-09-07 231.55 242.80 231.55 232.55 0.0M
2021-09-03 235.90 238.00 227.05 228.50 0.0M
2021-09-02 238.00 239.35 227.50 239.30 0.0M
2021-09-01 223.37 233.01 223.05 233.01 0.0M
2021-08-31 225.95 229.00 225.90 225.90 0.0M
2021-08-30 222.15 234.30 222.15 234.30 0.0M
2021-08-27 223.02 228.30 222.45 225.05 0.0M
2021-08-26 220.00 222.21 220.00 220.05 0.0M
2021-08-25 218.80 221.85 218.80 219.05 0.0M
2021-08-24 221.55 224.60 221.50 221.55 0.0M
2021-08-23 230.40 230.40 220.45 220.45 0.0M
2021-08-20 224.00 224.35 212.80 212.80 0.0M
2021-08-19 221.15 224.25 221.10 222.05 0.0M
2021-08-18 260.85 260.85 247.45 247.45 0.0M
2021-08-17 257.00 257.05 243.95 244.00 0.0M
2021-08-16 244.00 246.59 243.95 244.00 0.0M
2021-08-13 247.75 253.37 246.22 246.23 0.0M
2021-08-12 249.60 252.45 248.08 249.45 0.0M
2021-08-11 260.05 264.00 260.00 260.05 0.0M
2021-08-10 260.05 269.40 260.05 260.05 0.0M
2021-08-09 261.49 266.72 261.44 261.49 0.0M
2021-08-06 264.00 264.00 263.06 263.06 0.0M
2021-08-05 268.14 275.83 268.14 268.15 0.0M
2021-08-04 267.15 281.25 267.10 267.15 0.0M
2021-08-03 266.43 274.34 266.38 274.34 0.0M
2021-08-02 268.84 270.95 257.50 262.60 0.0M
2021-07-30 268.98 269.02 268.98 268.98 0.0M
2021-07-29 259.64 263.76 256.40 256.40 0.0M
2021-07-28 270.95 275.45 261.45 261.45 0.0M
2021-07-27 267.95 281.00 267.95 280.80 0.0M
2021-07-26 280.38 280.38 269.63 269.63 0.0M
2021-07-23 274.05 274.63 274.05 274.63 0.0M
2021-07-22 275.15 275.15 275.07 275.07 0.0M
2021-07-21 273.75 276.10 260.55 260.55 0.0M
2021-07-20 269.03 269.03 258.14 266.99 0.0M
2021-07-19 267.05 268.48 263.95 265.55 0.0M
2021-07-16 269.51 273.92 269.51 269.51 0.0M
2021-07-15 274.94 276.18 270.00 270.00 0.0M
2021-07-14 271.14 275.15 271.14 272.86 0.0M
2021-07-13 276.45 276.45 266.05 266.05 0.0M
2021-07-12 270.00 280.95 266.50 279.95 0.0M
2021-07-09 263.66 271.15 255.58 271.15 0.0M
2021-07-08 277.32 277.32 275.04 275.04 0.0M
2021-07-07 271.80 286.11 271.80 277.03 0.0M
2021-07-06 277.00 278.36 264.45 264.50 0.0M
2021-07-02 265.89 279.93 265.25 273.82 0.0M
2021-07-01 258.05 271.40 258.05 271.40 0.0M
2021-06-30 259.70 259.70 259.67 259.67 0.0M
2021-06-29 260.05 274.50 260.05 274.50 0.0M
2021-06-28 261.71 272.07 261.68 261.68 0.0M
2021-06-25 260.33 270.15 260.33 270.15 0.0M
2021-06-24 270.64 270.65 257.00 270.65 0.0M
2021-06-23 265.65 265.65 259.56 264.75 0.0M
2021-06-22 268.80 276.00 260.05 268.01 0.0M
2021-06-21 252.93 252.98 252.93 252.98 0.0M
2021-06-18 253.31 266.21 253.31 266.21 0.0M
2021-06-17 255.15 255.87 255.15 255.87 0.0M
2021-06-16 260.53 261.15 260.53 261.07 0.0M
2021-06-15 261.18 271.45 258.60 258.60 0.0M
2021-06-14 245.51 258.55 245.51 245.51 0.0M
2021-06-11 246.20 259.37 246.19 246.19 0.0M
2021-06-10 247.45 260.80 247.45 260.80 0.0M
2021-06-09 257.79 268.11 257.79 268.11 0.0M
2021-06-08 260.00 260.00 249.32 249.32 0.0M
2021-06-07 242.75 251.73 242.75 247.66 0.0M
2021-06-04 244.43 244.43 244.38 244.38 0.0M
2021-06-03 246.05 252.35 239.45 239.50 0.0M
2021-06-02 246.00 256.30 246.00 251.15 0.0M
2021-06-01 254.35 256.70 253.80 256.70 0.0M
2021-05-28 246.15 246.15 246.10 246.15 0.0M
2021-05-27 245.05 255.03 245.05 245.05 0.0M
2021-05-26 254.79 263.11 254.79 254.83 0.0M
2021-05-25 251.48 256.54 249.98 250.03 0.0M
2021-05-24 246.25 252.85 246.20 246.25 0.0M
2021-05-21 244.45 265.00 244.45 249.14 0.0M
2021-05-20 237.01 239.68 237.01 239.68 0.0M
2021-05-19 230.76 234.05 230.76 234.05 0.0M
2021-05-18 239.80 252.00 231.05 231.08 0.0M
2021-05-17 237.23 246.21 237.23 244.00 0.0M
2021-05-14 226.25 234.78 226.25 226.49 0.0M
2021-05-13 225.30 225.45 225.30 225.45 0.0M
2021-05-12 228.35 240.80 228.30 228.35 0.0M
2021-05-11 245.82 245.86 226.87 242.95 0.0M
2021-05-10 248.06 256.70 243.60 256.70 0.0M
2021-05-07 255.65 256.75 253.01 256.75 0.0M
2021-05-06 250.85 258.40 245.00 258.40 0.0M
2021-05-05 272.20 272.20 262.50 272.20 0.0M
2021-05-04 267.35 277.42 262.52 265.40 0.0M
2021-05-03 276.31 277.04 274.24 276.99 0.0M
2021-04-30 271.00 276.40 270.55 273.95 0.0M
2021-04-29 276.62 276.62 274.43 274.44 0.0M
2021-04-28 271.91 274.45 271.21 274.45 0.0M
2021-04-27 277.60 277.74 274.89 277.69 0.0M
2021-04-26 275.35 278.45 272.04 278.45 0.0M
2021-04-23 265.39 276.46 265.39 276.46 0.0M
2021-04-22 267.73 270.46 265.05 265.05 0.0M
2021-04-21 258.70 264.70 256.55 264.70 0.0M
2021-04-20 262.45 271.96 256.05 271.96 0.0M
2021-04-19 262.35 262.52 258.25 258.25 0.0M
2021-04-16 263.75 264.46 262.00 264.41 0.0M
2021-04-15 264.95 265.45 259.05 265.00 0.0M
2021-04-14 270.50 270.50 263.95 263.95 0.0M
2021-04-13 256.08 262.20 256.08 262.20 0.0M
2021-04-12 248.00 249.96 248.00 249.96 0.0M
2021-04-09 251.05 254.00 251.05 254.00 0.0M
2021-04-08 248.95 248.95 246.04 248.95 0.0M
2021-04-07 247.45 247.45 247.45 247.45 0.0M
2021-04-06 246.46 246.50 245.05 245.23 0.0M
2021-04-05 244.56 251.46 244.51 249.45 0.0M
2021-04-01 239.95 249.16 239.95 249.16 0.0M
2021-03-31 230.55 249.00 230.55 235.21 0.0M
2021-03-30 233.98 235.88 233.09 235.62 0.0M
2021-03-29 241.38 245.96 238.55 245.96 0.0M
2021-03-26 238.75 243.01 238.75 243.01 0.0M
2021-03-25 224.45 236.46 224.45 236.46 0.0M
2021-03-24 239.85 239.85 228.00 228.00 0.0M
2021-03-23 235.65 236.05 235.50 236.05 0.0M
2021-03-22 234.70 234.70 222.56 222.56 0.0M
2021-03-19 237.00 238.60 224.55 238.60 0.0M
2021-03-18 231.30 235.46 231.30 234.95 0.0M
2021-03-17 236.36 236.40 232.00 236.35 0.0M
2021-03-16 233.40 236.45 233.40 236.45 0.0M
2021-03-15 228.40 230.50 227.28 230.45 0.0M
2021-03-12 224.88 228.91 219.80 226.45 0.0M
2021-03-11 228.50 230.96 225.05 225.05 0.0M
2021-03-10 224.50 228.60 217.00 223.45 0.0M
2021-03-09 222.67 224.50 219.65 224.50 0.0M
2021-03-08 207.85 219.45 207.85 219.40 0.0M
2021-03-05 216.00 220.00 215.05 219.95 0.0M
2021-03-04 231.75 233.46 224.60 224.60 0.0M
2021-03-03 242.90 246.01 242.90 242.90 0.0M
2021-03-02 255.55 257.01 253.95 253.95 0.0M
2021-03-01 255.82 260.49 252.50 252.50 0.0M
2021-02-26 249.45 249.45 249.45 249.45 0.0M
2021-02-25 254.05 261.46 254.05 254.05 0.0M
2021-02-24 263.70 263.70 251.25 258.50 0.0M
2021-02-23 249.00 264.30 249.00 264.30 0.0M
2021-02-22 274.15 274.15 267.69 274.14 0.0M
2021-02-19 261.95 275.25 261.95 271.00 0.0M
2021-02-18 273.65 273.65 264.50 270.50 0.0M
2021-02-17 266.85 274.29 263.60 274.29 0.0M
2021-02-16 275.00 275.00 261.20 270.50 0.0M
2021-02-12 270.24 270.96 269.27 270.79 0.0M
2021-02-11 256.00 256.00 254.50 255.00 0.0M
2021-02-10 252.96 252.96 252.22 252.22 0.0M
2021-02-09 248.95 253.26 248.95 253.26 0.0M
2021-02-08 250.00 253.96 250.00 253.96 0.0M
2021-02-05 239.10 239.10 239.10 239.10 0.0M
2021-02-04 237.45 237.45 237.45 237.45 0.0M
2021-02-03 239.38 240.00 236.04 236.04 0.0M
2021-02-02 240.50 243.46 238.50 238.50 0.0M
2021-02-01 228.50 233.58 228.50 233.58 0.0M
2021-01-29 225.25 239.23 225.25 225.25 0.0M
2021-01-28 238.00 238.82 235.59 238.79 0.0M
2021-01-27 243.00 243.50 227.50 238.25 0.0M
2021-01-26 237.43 239.50 237.43 237.73 0.0M
2021-01-25 238.00 244.50 238.00 244.50 0.0M
2021-01-22 233.50 240.50 233.50 238.44 0.0M
2021-01-21 234.50 235.75 232.70 235.75 0.0M
2021-01-20 233.50 233.50 230.00 233.25 0.0M
2021-01-19 237.50 241.00 233.50 236.25 0.0M
2021-01-15 228.35 228.50 226.20 228.50 0.0M
2021-01-14 228.00 231.80 227.50 230.30 0.0M
2021-01-13 226.00 227.85 223.90 227.85 0.0M
2021-01-12 224.15 227.65 223.81 226.80 0.0M
2021-01-11 230.35 230.35 227.40 227.40 0.0M
2021-01-08 235.05 236.60 235.05 236.60 0.0M
2021-01-07 235.63 238.50 235.63 238.49 0.0M
2021-01-06 236.00 236.00 232.95 232.95 0.0M
2021-01-05 242.00 242.00 239.19 241.60 0.0M
2021-01-04 246.13 246.81 244.35 246.81 0.0M