시장 데이터를 불러오는 중
전체 종목
Gentherm Inc - Common Stock 과거 주가
Gentherm Inc - Common Stock · THRM · NASDAQ
주요 사업 분야는 자동차용 부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Gentherm Inc - Common Stock · THRM · NASDAQ
주요 사업 분야는 자동차용 부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩41,869 | ₩45,007 | ₩38,221 | ₩39,804 | -4.93% | 2292.6만 |
| 2026.09.28–2026.10.02 | ₩46,831 | ₩47,904 | ₩38,785 | ₩41,976 | -10.37% | 953.7만 |
| 2026.09.21–2026.09.25 | ₩49,098 | ₩49,728 | ₩44,618 | ₩47,220 | -3.82% | 305.7만 |
| 2026.09.14–2026.09.18 | ₩51,766 | ₩53,885 | ₩48,253 | ₩48,749 | -5.83% | 197.8만 |
| 2026.09.08–2026.09.11 | ₩54,221 | ₩54,221 | ₩50,787 | ₩52,102 | -3.91% | 87.3만 |
| 2026.08.31–2026.09.04 | ₩53,268 | ₩54,878 | ₩51,404 | ₩54,583 | +2.47% | 126.2만 |
| 2026.08.24–2026.08.28 | ₩54,180 | ₩54,489 | ₩52,343 | ₩53,041 | -2.10% | 116.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩58,405 |
| ₩59,464 |
| ₩53,872 |
| ₩54,274 |
| -7.07% |
| 168.8만 |
| 2026.08.10–2026.08.14 | ₩55,334 | ₩59,612 | ₩54,046 | ₩59,008 | +6.64% | 166.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩54,945 | ₩58,512 | ₩53,738 | ₩55,334 | +0.71% | 213.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩56,688 | ₩58,619 | ₩53,885 | ₩54,422 | -4.00% | 342.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩49,124 | ₩64,842 | ₩46,898 | ₩57,252 | +16.54% | 383.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩48,320 | ₩50,519 | ₩47,609 | ₩48,199 | -0.25% | 159.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩45,651 | ₩48,762 | ₩44,310 | ₩48,052 | +5.26% | 144.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩47,166 | ₩47,207 | ₩44,699 | ₩45,436 | -3.67% | 151.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩47,958 | ₩49,165 | ₩46,402 | ₩47,515 | -0.92% | 216.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩49,540 | ₩50,439 | ₩46,724 | ₩48,186 | -2.73% | 204.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩49,232 | ₩50,506 | ₩46,201 | ₩48,762 | -0.95% | 172.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩46,214 | ₩52,048 | ₩45,611 | ₩48,615 | +5.19% | 188.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩44,243 | ₩47,287 | ₩44,203 | ₩46,523 | +5.15% | 122만 |
|---|
| 2026.05.18–2026.05.22 | ₩40,796 | ₩43,975 | ₩39,402 | ₩43,908 | +7.63% | 120.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩41,963 | ₩42,875 | ₩40,179 | ₩40,461 | -3.58% | 106.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩40,340 | ₩42,459 | ₩39,133 | ₩42,339 | +4.95% | 113.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩40,555 | ₩41,333 | ₩39,308 | ₩40,635 | +0.20% | 155.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩39,750 | ₩43,250 | ₩38,449 | ₩40,850 | +2.77% | 184.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩38,919 | ₩41,266 | ₩37,685 | ₩39,925 | +2.58% | 101.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩36,961 | ₩39,817 | ₩36,411 | ₩39,294 | +6.31% | 95.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩37,216 | ₩38,248 | ₩36,250 | ₩37,229 | +0.04% | 94.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩38,087 | ₩39,388 | ₩37,081 | ₩37,108 | -2.57% | 117.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩37,645 | ₩38,476 | ₩36,210 | ₩36,920 | -1.92% | 143.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩38,503 | ₩39,925 | ₩36,853 | ₩37,309 | -3.10% | 101.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩42,888 | ₩43,385 | ₩39,267 | ₩39,495 | -7.91% | 91.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩45,584 | ₩46,751 | ₩42,607 | ₩43,948 | -3.59% | 185.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩43,197 | ₩46,053 | ₩40,085 | ₩45,745 | +5.90% | 187.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩43,385 | ₩44,592 | ₩41,842 | ₩43,197 | -0.43% | 208.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩42,862 | ₩44,605 | ₩41,252 | ₩43,183 | +0.75% | 147만 |
|---|
| 2026.01.26–2026.01.30 | ₩49,138 | ₩49,768 | ₩42,312 | ₩42,862 | -12.77% | 153.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩48,333 | ₩51,364 | ₩47,918 | ₩49,218 | +1.83% | 55만 |
|---|
| 2026.01.12–2026.01.16 | ₩51,699 | ₩52,692 | ₩49,326 | ₩49,446 | -4.36% | 89.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩49,339 | ₩52,947 | ₩49,339 | ₩51,954 | +5.30% | 80.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩49,755 | ₩50,385 | ₩48,092 | ₩49,393 | -0.73% | 58.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩50,103 | ₩50,814 | ₩49,446 | ₩49,835 | -0.54% | 43.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩49,889 | ₩51,042 | ₩49,218 | ₩49,782 | -0.22% | 123만 |
|---|
| 2025.12.08–2025.12.12 | ₩49,272 | ₩51,565 | ₩47,676 | ₩49,513 | +0.49% | 76.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩47,515 | ₩50,184 | ₩47,166 | ₩48,897 | +2.91% | 104.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩46,764 | ₩49,111 | ₩46,456 | ₩47,837 | +2.29% | 78.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩47,582 | ₩48,172 | ₩43,720 | ₩46,925 | -1.38% | 70.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩48,776 | ₩51,699 | ₩47,609 | ₩47,931 | -1.73% | 83.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩49,138 | ₩50,546 | ₩47,448 | ₩48,494 | -1.31% | 87.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩50,090 | ₩51,217 | ₩48,293 | ₩49,352 | -1.47% | 120.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩45,933 | ₩51,109 | ₩45,638 | ₩50,023 | +8.91% | 127만 |
|---|
| 2025.10.13–2025.10.17 | ₩45,410 | ₩46,469 | ₩42,915 | ₩45,772 | +0.80% | 82만 |
|---|
| 2025.10.10–2025.10.10 | ₩45,866 | ₩46,348 | ₩44,793 | ₩44,900 | -2.11% | 19.7만 |
|---|