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 | ₩41,865 | ₩45,003 | ₩38,218 | ₩39,800 | -4.93% | 2292.6만 |
| 2026.09.28–2026.10.02 | ₩46,827 | ₩47,900 | ₩38,781 | ₩41,973 | -10.37% | 953.7만 |
| 2026.09.21–2026.09.25 | ₩49,093 | ₩49,724 | ₩44,614 | ₩47,216 | -3.82% | 305.7만 |
| 2026.09.14–2026.09.18 | ₩51,762 | ₩53,881 | ₩48,248 | ₩48,745 | -5.83% | 197.8만 |
| 2026.09.08–2026.09.11 | ₩54,216 | ₩54,216 | ₩50,783 | ₩52,097 | -3.91% | 87.3만 |
| 2026.08.31–2026.09.04 | ₩53,264 | ₩54,873 | ₩51,400 | ₩54,578 | +2.47% | 126.2만 |
| 2026.08.24–2026.08.28 | ₩54,176 | ₩54,484 | ₩52,338 | ₩53,036 | -2.10% | 116.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩58,400 |
| ₩59,459 |
| ₩53,867 |
| ₩54,269 |
| -7.07% |
| 168.8만 |
| 2026.08.10–2026.08.14 | ₩55,329 | ₩59,607 | ₩54,041 | ₩59,003 | +6.64% | 166.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩54,940 | ₩58,507 | ₩53,733 | ₩55,329 | +0.71% | 213.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩56,683 | ₩58,614 | ₩53,881 | ₩54,417 | -4.00% | 342.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩49,120 | ₩64,836 | ₩46,894 | ₩57,246 | +16.54% | 383.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩48,316 | ₩50,515 | ₩47,605 | ₩48,195 | -0.25% | 159.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩45,647 | ₩48,758 | ₩44,306 | ₩48,047 | +5.26% | 144.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩47,162 | ₩47,202 | ₩44,695 | ₩45,432 | -3.67% | 151.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩47,953 | ₩49,160 | ₩46,398 | ₩47,511 | -0.92% | 216.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩49,536 | ₩50,434 | ₩46,720 | ₩48,181 | -2.73% | 204.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩49,227 | ₩50,501 | ₩46,197 | ₩48,758 | -0.95% | 172.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩46,210 | ₩52,043 | ₩45,607 | ₩48,611 | +5.19% | 188.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩44,239 | ₩47,283 | ₩44,199 | ₩46,519 | +5.15% | 122만 |
|---|
| 2026.05.18–2026.05.22 | ₩40,793 | ₩43,971 | ₩39,398 | ₩43,904 | +7.63% | 120.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩41,959 | ₩42,871 | ₩40,176 | ₩40,457 | -3.58% | 106.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩40,337 | ₩42,455 | ₩39,130 | ₩42,335 | +4.95% | 113.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩40,551 | ₩41,329 | ₩39,304 | ₩40,632 | +0.20% | 155.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩39,747 | ₩43,247 | ₩38,446 | ₩40,846 | +2.77% | 184.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩38,915 | ₩41,262 | ₩37,682 | ₩39,921 | +2.58% | 101.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩36,957 | ₩39,814 | ₩36,408 | ₩39,291 | +6.31% | 95.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩37,212 | ₩38,245 | ₩36,247 | ₩37,226 | +0.04% | 94.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩38,084 | ₩39,385 | ₩37,078 | ₩37,105 | -2.57% | 117.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩37,641 | ₩38,473 | ₩36,206 | ₩36,917 | -1.92% | 143.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩38,500 | ₩39,921 | ₩36,850 | ₩37,306 | -3.10% | 101.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩42,885 | ₩43,381 | ₩39,264 | ₩39,492 | -7.91% | 91.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩45,580 | ₩46,747 | ₩42,603 | ₩43,944 | -3.59% | 185.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩43,193 | ₩46,049 | ₩40,082 | ₩45,741 | +5.90% | 187.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩43,381 | ₩44,588 | ₩41,839 | ₩43,193 | -0.43% | 208.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩42,858 | ₩44,601 | ₩41,249 | ₩43,180 | +0.75% | 147만 |
|---|
| 2026.01.26–2026.01.30 | ₩49,134 | ₩49,764 | ₩42,308 | ₩42,858 | -12.77% | 153.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩48,329 | ₩51,360 | ₩47,913 | ₩49,214 | +1.83% | 55만 |
|---|
| 2026.01.12–2026.01.16 | ₩51,695 | ₩52,687 | ₩49,321 | ₩49,442 | -4.36% | 89.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩49,335 | ₩52,942 | ₩49,335 | ₩51,950 | +5.30% | 80.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩49,750 | ₩50,381 | ₩48,088 | ₩49,388 | -0.73% | 58.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩50,099 | ₩50,810 | ₩49,442 | ₩49,831 | -0.54% | 43.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩49,884 | ₩51,038 | ₩49,214 | ₩49,777 | -0.22% | 123만 |
|---|
| 2025.12.08–2025.12.12 | ₩49,268 | ₩51,561 | ₩47,672 | ₩49,509 | +0.49% | 76.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩47,511 | ₩50,179 | ₩47,162 | ₩48,892 | +2.91% | 104.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩46,760 | ₩49,107 | ₩46,452 | ₩47,833 | +2.29% | 78.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩47,578 | ₩48,168 | ₩43,716 | ₩46,921 | -1.38% | 70.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩48,771 | ₩51,695 | ₩47,605 | ₩47,927 | -1.73% | 83.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩49,134 | ₩50,542 | ₩47,444 | ₩48,490 | -1.31% | 87.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩50,086 | ₩51,212 | ₩48,289 | ₩49,348 | -1.47% | 120.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩45,929 | ₩51,105 | ₩45,634 | ₩50,019 | +8.91% | 127만 |
|---|
| 2025.10.13–2025.10.17 | ₩45,406 | ₩46,465 | ₩42,911 | ₩45,768 | +0.80% | 82만 |
|---|
| 2025.10.10–2025.10.10 | ₩45,862 | ₩46,344 | ₩44,789 | ₩44,896 | -2.11% | 19.7만 |
|---|