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
2022-12-30 68.72 69.90 68.09 68.89 0.0M
2022-12-29 67.82 69.84 67.59 68.90 0.0M
2022-12-28 66.76 66.83 65.75 65.75 0.0M
2022-12-27 65.07 65.56 64.60 65.05 0.0M
2022-12-23 64.37 66.00 64.37 65.37 0.0M
2022-12-22 63.06 66.70 62.52 63.22 0.0M
2022-12-21 63.20 63.51 61.98 63.14 0.0M
2022-12-20 62.51 63.28 62.13 63.02 0.0M
2022-12-19 64.19 64.36 63.04 63.87 0.0M
2022-12-16 65.00 65.00 63.12 63.60 0.0M
2022-12-15 69.00 69.10 68.25 68.45 0.0M
2022-12-14 70.93 71.45 70.30 70.58 0.0M
2022-12-13 73.58 73.58 71.58 71.93 0.0M
2022-12-12 69.30 69.38 68.04 68.80 0.0M
2022-12-09 69.01 69.18 68.61 68.73 0.0M
2022-12-08 67.83 68.59 67.31 68.32 0.0M
2022-12-07 69.86 69.97 67.87 68.22 0.0M
2022-12-06 71.34 72.19 70.53 70.79 0.0M
2022-12-05 76.00 76.20 73.90 73.90 0.0M
2022-12-02 74.76 78.27 74.23 76.58 0.0M
2022-12-01 76.24 76.50 73.58 75.07 0.0M
2022-11-30 71.34 72.45 70.02 72.45 0.0M
2022-11-29 70.55 71.17 69.96 70.08 0.0M
2022-11-28 71.96 75.23 70.86 70.86 0.0M
2022-11-25 72.13 73.13 71.84 73.13 0.0M
2022-11-23 68.68 70.18 68.68 70.18 0.0M
2022-11-22 68.31 71.28 67.90 68.32 0.0M
2022-11-21 66.36 69.46 66.30 68.65 0.0M
2022-11-18 72.41 74.05 72.03 73.28 0.0M
2022-11-17 70.64 73.31 70.09 73.31 0.0M
2022-11-16 72.84 73.62 71.23 71.23 0.0M
2022-11-15 75.74 78.39 73.99 74.52 0.0M
2022-11-14 78.73 79.13 77.69 78.60 0.0M
2022-11-11 74.33 77.02 72.82 75.43 0.0M
2022-11-10 71.15 73.92 70.91 70.91 0.0M
2022-11-09 69.80 70.27 69.39 69.39 0.0M
2022-11-08 70.35 71.68 70.00 70.96 0.0M
2022-11-07 69.89 72.14 67.93 71.63 0.0M
2022-11-04 68.44 68.72 67.38 68.72 0.0M
2022-11-03 67.21 67.21 61.71 63.71 0.0M
2022-11-02 67.50 69.35 62.73 66.03 0.0M
2022-11-01 69.04 71.88 67.23 69.56 0.0M
2022-10-31 66.12 66.93 62.88 64.91 0.0M
2022-10-28 66.07 69.88 65.30 69.88 0.0M
2022-10-27 66.02 69.12 64.32 66.73 0.0M
2022-10-26 64.69 69.77 64.69 67.39 0.0M
2022-10-25 63.49 66.82 62.55 66.32 0.0M
2022-10-24 62.06 65.23 60.41 62.85 0.0M
2022-10-21 58.77 63.51 58.77 59.41 0.0M
2022-10-20 58.51 63.36 58.12 58.12 0.0M
2022-10-19 58.59 61.98 57.89 59.94 0.0M
2022-10-18 61.74 64.02 60.33 62.18 0.0M
2022-10-17 59.08 59.08 56.91 57.92 0.0M
2022-10-14 57.12 60.32 54.99 57.63 0.0M
2022-10-13 50.81 57.00 50.69 51.31 0.0M
2022-10-12 49.65 50.04 48.78 49.45 0.0M
2022-10-11 48.33 51.11 46.88 46.91 0.0M
2022-10-10 48.55 50.80 48.00 49.15 0.0M
2022-10-07 48.39 50.99 47.29 47.30 0.0M
2022-10-06 49.86 51.74 48.38 48.50 0.0M
2022-10-05 50.50 50.67 48.41 49.77 0.0M
2022-10-04 54.65 59.51 53.50 59.01 0.0M
2022-10-03 51.56 54.35 51.06 51.61 0.0M
2022-09-30 52.53 53.19 52.08 52.95 0.0M
2022-09-29 53.24 58.13 52.38 53.50 0.0M
2022-09-28 57.35 59.78 55.88 57.50 0.0M
2022-09-27 59.20 61.48 57.52 60.00 0.0M
2022-09-26 60.92 63.93 59.47 60.07 0.0M
2022-09-23 61.09 63.07 59.13 59.16 0.0M
2022-09-22 64.46 66.46 62.58 63.66 0.0M
2022-09-21 67.63 71.42 66.73 66.73 0.0M
2022-09-20 72.17 74.70 69.89 70.41 0.0M
2022-09-19 71.14 78.17 71.14 72.79 0.0M
2022-09-16 78.01 80.60 75.52 76.79 0.0M
2022-09-15 81.14 86.70 81.14 82.78 0.0M
2022-09-14 83.36 88.03 82.76 85.40 0.0M
2022-09-13 86.62 90.00 81.69 86.59 0.0M
2022-09-12 90.86 92.25 90.27 90.27 0.0M
2022-09-09 93.17 93.17 88.98 90.20 0.0M
2022-09-08 83.38 90.65 83.38 89.19 0.0M
2022-09-07 83.91 86.41 83.60 85.77 0.0M
2022-09-06 83.18 84.88 82.31 84.88 0.0M
2022-09-02 84.70 86.07 83.28 86.07 0.0M
2022-09-01 81.14 85.57 79.80 80.86 0.0M
2022-08-31 85.55 86.45 84.67 86.45 0.0M
2022-08-30 87.08 87.08 85.19 85.81 0.0M
2022-08-29 85.03 85.36 81.67 84.47 0.0M
2022-08-26 88.79 92.16 85.61 85.61 0.0M
2022-08-25 89.73 91.87 88.80 91.08 0.0M
2022-08-24 94.65 94.68 90.33 92.67 0.0M
2022-08-23 96.75 96.75 91.81 92.68 0.0M
2022-08-22 95.45 95.45 93.36 93.56 0.0M
2022-08-19 102.00 104.70 99.29 99.94 0.0M
2022-08-18 100.08 105.38 98.00 101.57 0.0M
2022-08-17 97.56 101.30 96.21 101.30 0.0M
2022-08-16 99.90 100.26 95.44 97.25 0.0M
2022-08-15 105.55 106.24 102.83 105.02 0.0M
2022-08-12 109.20 109.20 101.82 105.43 0.0M
2022-08-11 102.99 105.36 100.25 102.54 0.0M
2022-08-10 98.58 104.30 97.85 100.36 0.0M
2022-08-09 100.83 101.14 96.75 98.64 0.0M
2022-08-08 107.07 111.83 106.36 110.45 0.0M
2022-08-05 106.06 111.98 104.00 111.94 0.0M
2022-08-04 108.86 114.80 108.74 109.56 0.0M
2022-08-03 105.21 106.73 103.10 105.07 0.0M
2022-08-02 101.76 107.85 101.43 101.71 0.0M
2022-08-01 105.21 110.80 104.02 106.26 0.0M
2022-07-29 103.17 110.13 102.78 107.03 0.0M
2022-07-28 104.28 104.28 99.81 102.54 0.0M
2022-07-27 99.64 100.71 94.88 97.13 0.0M
2022-07-26 95.53 98.87 94.11 94.90 0.0M
2022-07-25 100.04 102.77 95.92 99.18 0.0M
2022-07-22 104.27 109.10 103.43 109.10 0.0M
2022-07-21 104.84 106.60 102.08 105.67 0.0M
2022-07-20 102.65 107.16 99.98 99.99 0.0M
2022-07-19 99.24 100.75 98.96 100.25 0.0M
2022-07-18 98.30 99.16 97.17 98.04 0.0M
2022-07-15 93.97 100.49 93.97 98.13 0.0M
2022-07-14 92.25 100.88 90.90 98.59 0.0M
2022-07-13 91.62 98.25 91.62 95.84 0.0M
2022-07-12 96.10 100.82 94.66 94.66 0.0M
2022-07-11 99.01 99.92 97.51 98.58 0.0M
2022-07-08 101.23 105.49 101.23 104.99 0.0M
2022-07-07 98.91 105.45 98.91 104.17 0.0M
2022-07-06 102.59 106.20 95.75 99.54 0.0M
2022-07-05 102.09 108.20 100.19 105.12 0.0M
2022-07-01 106.62 113.38 106.36 113.37 0.0M
2022-06-30 104.01 107.33 104.01 105.38 0.0M
2022-06-29 105.48 111.65 103.99 106.54 0.0M
2022-06-28 106.61 111.41 104.18 106.71 0.0M
2022-06-27 105.04 105.28 99.83 103.51 0.0M
2022-06-24 105.30 105.31 100.80 104.53 0.0M
2022-06-23 92.94 96.17 92.68 96.17 0.0M
2022-06-22 92.88 96.74 92.88 95.39 0.0M
2022-06-21 94.87 95.29 92.10 94.65 0.0M
2022-06-17 93.91 98.76 89.30 92.40 0.0M
2022-06-16 93.54 98.42 93.19 93.96 0.0M
2022-06-15 99.24 101.87 98.01 101.41 0.0M
2022-06-14 99.58 100.59 97.79 98.46 0.0M
2022-06-13 102.95 108.81 101.50 102.76 0.0M
2022-06-10 106.95 111.12 104.25 106.55 0.0M
2022-06-09 113.79 117.75 109.50 111.28 0.0M
2022-06-08 116.51 117.18 113.12 115.86 0.0M
2022-06-07 114.74 116.41 114.14 115.86 0.0M
2022-06-06 121.00 124.50 109.66 113.58 0.0M
2022-06-03 115.25 116.03 113.00 113.00 0.0M
2022-06-02 114.39 116.25 113.50 114.88 0.0M
2022-06-01 116.52 117.25 113.81 114.08 0.0M
2022-05-31 118.02 120.75 117.85 120.75 0.0M
2022-05-27 116.75 116.75 115.65 116.25 0.0M
2022-05-26 115.50 115.50 111.06 115.28 0.0M
2022-05-25 110.19 111.15 108.95 111.15 0.0M
2022-05-24 117.02 117.12 111.47 112.15 0.0M
2022-05-23 100.89 101.39 99.93 100.57 0.0M
2022-05-20 101.02 102.18 100.66 101.43 0.0M
2022-05-19 97.25 100.69 97.06 98.90 0.0M
2022-05-18 100.25 101.85 97.38 97.90 0.0M
2022-05-17 106.34 108.75 104.98 104.98 0.0M
2022-05-16 101.66 105.00 100.44 105.00 0.0M
2022-05-13 96.60 97.71 95.33 97.30 0.0M
2022-05-12 91.42 96.36 91.36 94.12 0.0M
2022-05-11 95.65 96.05 93.59 94.65 0.0M
2022-05-10 93.81 95.52 93.51 94.66 0.0M
2022-05-09 94.39 94.39 91.25 92.17 0.0M
2022-05-06 99.00 99.80 97.19 97.29 0.0M
2022-05-05 107.75 107.75 97.26 100.88 0.0M
2022-05-04 110.42 115.80 108.20 112.10 0.0M
2022-05-03 110.50 113.25 109.57 109.57 0.0M
2022-05-02 110.27 112.47 109.29 110.97 0.0M
2022-04-29 114.98 114.98 112.76 112.82 0.0M
2022-04-28 114.08 115.14 111.52 113.65 0.0M
2022-04-27 112.79 114.25 111.51 113.00 0.0M
2022-04-26 115.97 117.49 114.70 114.80 0.0M
2022-04-25 118.27 120.49 118.00 119.68 0.0M
2022-04-22 122.05 122.05 117.76 117.76 0.0M
2022-04-21 126.67 126.67 122.70 122.70 0.0M
2022-04-20 122.88 124.71 121.86 122.07 0.0M
2022-04-19 119.96 122.40 119.66 119.82 0.0M
2022-04-18 117.32 125.14 117.32 125.14 0.0M
2022-04-14 119.77 122.75 118.00 120.41 0.0M
2022-04-13 122.32 122.52 118.58 118.58 0.0M
2022-04-12 124.96 125.49 120.32 120.32 0.0M
2022-04-11 130.98 130.98 124.77 124.86 0.0M
2022-04-08 127.82 129.50 126.51 128.01 0.0M
2022-04-07 131.52 134.25 129.75 134.00 0.0M
2022-04-06 130.73 133.50 129.75 131.21 0.0M
2022-04-05 141.14 142.70 139.70 139.94 0.0M
2022-04-04 144.40 148.75 142.25 144.50 0.0M
2022-04-01 147.69 151.96 146.32 149.02 0.0M
2022-03-31 150.04 153.50 145.30 146.65 0.0M
2022-03-30 150.25 153.99 148.75 148.75 0.0M
2022-03-29 151.82 155.25 146.75 151.46 0.0M
2022-03-28 145.04 147.06 140.50 145.34 0.0M
2022-03-25 137.20 141.50 135.25 138.47 0.0M
2022-03-24 139.51 142.99 135.85 139.29 0.0M
2022-03-23 139.46 144.76 134.76 137.74 0.0M
2022-03-22 146.04 147.45 144.55 144.55 0.0M
2022-03-21 147.53 151.17 144.00 151.17 0.0M
2022-03-18 146.11 152.00 143.55 143.64 0.0M
2022-03-17 148.98 152.70 145.34 147.51 0.0M
2022-03-16 152.84 152.84 143.32 149.95 0.0M
2022-03-15 139.03 142.59 134.05 142.58 0.0M
2022-03-14 134.84 139.13 134.77 135.72 0.0M
2022-03-11 133.26 136.86 129.76 129.76 0.0M
2022-03-10 131.92 132.73 129.75 129.75 0.0M
2022-03-09 138.60 140.45 130.50 132.40 0.0M
2022-03-08 135.00 138.50 131.20 134.40 0.0M
2022-03-07 143.25 143.81 133.25 133.50 0.0M
2022-03-04 147.11 147.75 140.40 143.56 0.0M
2022-03-03 151.23 154.44 147.26 150.75 0.0M
2022-03-02 147.10 149.36 146.74 148.45 0.0M
2022-03-01 154.86 158.25 150.70 154.42 0.0M
2022-02-28 160.63 163.00 153.91 153.95 0.0M
2022-02-25 150.23 151.99 146.30 150.73 0.0M
2022-02-24 143.94 151.63 143.69 149.88 0.0M
2022-02-23 153.89 155.45 149.25 151.70 0.0M
2022-02-22 151.36 156.42 151.31 153.87 0.0M
2022-02-18 159.95 159.95 151.36 153.03 0.0M
2022-02-17 164.66 164.66 160.15 162.65 0.0M
2022-02-16 169.74 173.10 167.36 168.11 0.0M
2022-02-15 171.80 171.80 165.25 168.25 0.0M
2022-02-14 174.00 174.00 164.67 173.00 0.0M
2022-02-11 175.57 179.00 170.75 173.85 0.0M
2022-02-10 172.00 174.94 171.86 173.38 0.0M
2022-02-09 173.13 174.83 170.38 174.78 0.0M
2022-02-08 166.12 170.80 161.25 170.75 0.0M
2022-02-07 177.17 178.41 174.53 174.64 0.0M
2022-02-04 176.77 182.20 176.49 180.45 0.0M
2022-02-03 175.54 182.30 172.15 172.15 0.0M
2022-02-02 187.34 187.35 177.45 182.15 0.0M
2022-02-01 180.70 185.25 176.85 181.14 0.0M
2022-01-31 176.33 185.50 173.77 185.45 0.0M
2022-01-28 173.69 177.50 171.05 174.13 0.0M
2022-01-27 178.35 179.22 174.76 176.19 0.0M
2022-01-26 179.24 185.50 177.70 184.75 0.0M
2022-01-25 170.22 173.25 168.05 169.30 0.0M
2022-01-24 165.80 170.47 164.80 168.15 0.0M
2022-01-21 180.28 183.92 178.25 183.50 0.0M
2022-01-20 182.61 182.61 178.32 181.95 0.0M
2022-01-19 176.71 178.99 174.80 178.94 0.0M
2022-01-18 174.98 176.50 172.55 176.25 0.0M
2022-01-14 181.29 181.72 176.66 176.66 0.0M
2022-01-13 180.46 181.24 177.23 180.32 0.0M
2022-01-12 181.78 183.10 180.05 180.05 0.0M
2022-01-11 176.96 182.00 176.86 180.09 0.0M
2022-01-10 171.81 173.26 170.51 173.21 0.0M
2022-01-07 179.91 183.40 179.02 180.21 0.0M
2022-01-06 184.60 184.61 179.61 184.57 0.0M
2022-01-05 189.90 189.95 187.17 189.95 0.0M
2022-01-04 186.91 188.13 185.99 186.76 0.0M
2022-01-03 188.15 193.19 188.10 193.19 0.0M