Galenica Sante AG (GALE.SW) — 주가 히스토리
2026-09-02 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.
일별 주가
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락률 | 거래량 |
|---|---|---|---|---|---|---|
| 2026-09-02 | 83.15 | 83.65 | 82.75 | 83.45 | +0.42% | 93,758 |
| 2026-09-01 | 83.30 | 83.80 | 82.80 | 83.10 | +0.00% | 99,785 |
| 2026-08-31 | 84.35 | 84.35 | 83.10 | 83.10 | -1.48% | 113,739 |
| 2026-08-28 | 84.15 | 85.00 | 83.60 | 84.35 | +0.54% | 89,879 |
| 2026-08-27 | 82.40 | 84.30 | 82.20 | 83.90 | +1.94% | 233,761 |
| 2026-08-26 | 83.05 | 83.75 | 82.30 | 82.30 | -1.26% | 75,132 |
| 2026-08-25 | 82.05 | 83.80 | 82.00 | 83.35 | +1.65% | 107,203 |
| 2026-08-24 | 82.05 | 82.30 | 81.55 | 82.00 | +0.06% | 60,532 |
| 2026-08-21 | 82.40 | 82.80 | 81.85 | 81.95 | -0.91% | 63,358 |
| 2026-08-20 | 80.95 | 82.70 | 80.60 | 82.70 | +2.35% | 151,569 |
| 2026-08-19 | 80.60 | 81.45 | 80.60 | 80.80 | -0.19% | 87,267 |
| 2026-08-18 | 81.00 | 81.50 | 80.75 | 80.95 | +0.00% | 58,737 |
| 2026-08-17 | 80.35 | 81.15 | 80.30 | 80.95 | -0.18% | 77,815 |
| 2026-08-14 | 81.05 | 81.40 | 80.80 | 81.10 | +0.31% | 127,235 |
| 2026-08-13 | 80.65 | 81.15 | 80.50 | 80.85 | +0.50% | 69,115 |
| 2026-08-12 | 81.35 | 81.90 | 80.40 | 80.45 | -1.41% | 75,588 |
| 2026-08-11 | 82.50 | 83.20 | 81.60 | 81.60 | -0.73% | 105,236 |
| 2026-08-10 | 82.00 | 82.85 | 81.20 | 82.20 | +0.00% | 127,262 |
| 2026-08-07 | 84.00 | 84.00 | 82.20 | 82.20 | -1.85% | 130,757 |
| 2026-08-06 | 85.50 | 86.05 | 83.75 | 83.75 | -1.06% | 109,691 |
| 2026-08-05 | 85.00 | 85.50 | 84.40 | 84.65 | +0.06% | 62,286 |
| 2026-08-04 | 84.15 | 84.65 | 83.15 | 84.60 | +0.06% | 112,955 |
| 2026-08-03 | 85.55 | 86.40 | 84.55 | 84.55 | -1.63% | 98,861 |
| 2026-07-31 | 87.45 | 87.80 | 85.95 | 85.95 | -1.83% | 91,223 |
| 2026-07-30 | 88.15 | 89.00 | 87.55 | 87.55 | -0.79% | 63,447 |
| 2026-07-29 | 88.25 | 88.90 | 87.65 | 88.25 | +0.34% | 92,174 |
| 2026-07-28 | 87.65 | 88.40 | 87.10 | 87.95 | +0.92% | 69,760 |
| 2026-07-27 | 87.70 | 87.75 | 86.55 | 87.15 | +0.52% | 36,674 |
| 2026-07-24 | 87.20 | 88.00 | 86.05 | 86.70 | -0.52% | 75,581 |
| 2026-07-23 | 88.95 | 89.15 | 87.15 | 87.15 | -2.63% | 89,985 |
| 2026-07-22 | 89.90 | 90.30 | 89.50 | 89.50 | -0.17% | 59,769 |
| 2026-07-21 | 88.55 | 89.70 | 88.55 | 89.65 | +0.28% | 61,983 |
| 2026-07-20 | 88.95 | 89.40 | 88.60 | 89.40 | +0.28% | 52,884 |
| 2026-07-17 | 88.90 | 89.85 | 88.60 | 89.15 | +0.79% | 91,591 |
| 2026-07-16 | 87.15 | 88.45 | 87.05 | 88.45 | +1.38% | 72,523 |
| 2026-07-15 | 85.95 | 87.25 | 85.35 | 87.25 | +0.23% | 42,589 |
| 2026-07-14 | 87.85 | 87.85 | 86.65 | 87.05 | -0.46% | 40,607 |
| 2026-07-13 | 86.90 | 87.85 | 86.40 | 87.45 | +0.81% | 96,539 |
| 2026-07-10 | 86.70 | 86.95 | 85.50 | 86.75 | -0.23% | 46,893 |
| 2026-07-09 | 86.40 | 87.50 | 86.05 | 86.95 | +0.81% | 87,834 |
| 2026-07-08 | 86.35 | 86.60 | 86.00 | 86.25 | -0.46% | 59,289 |
| 2026-07-07 | 86.85 | 87.30 | 86.35 | 86.65 | +0.76% | 57,621 |
| 2026-07-06 | 86.50 | 87.00 | 85.55 | 86.00 | -0.46% | 57,272 |
| 2026-07-03 | 85.90 | 86.45 | 85.20 | 86.40 | +0.17% | 39,471 |
| 2026-07-02 | 84.95 | 86.70 | 84.95 | 86.25 | +1.83% | 65,878 |
| 2026-07-01 | 84.60 | 84.70 | 83.25 | 84.70 | +0.47% | 71,856 |
| 2026-06-30 | 85.50 | 85.55 | 84.30 | 84.30 | -1.63% | 74,219 |
| 2026-06-29 | 85.70 | 86.00 | 85.40 | 85.70 | +0.06% | 53,643 |
| 2026-06-26 | 85.95 | 85.95 | 85.10 | 85.65 | -0.23% | 50,395 |
| 2026-06-25 | 85.75 | 86.30 | 85.30 | 85.85 | +0.41% | 76,649 |
| 2026-06-24 | 84.10 | 85.80 | 84.10 | 85.50 | +1.06% | 87,707 |
| 2026-06-23 | 84.10 | 84.60 | 83.25 | 84.60 | +0.42% | 84,758 |
| 2026-06-22 | 83.80 | 84.25 | 83.40 | 84.25 | +0.06% | 59,925 |
| 2026-06-19 | 83.25 | 84.20 | 83.15 | 84.20 | +1.32% | 167,614 |
| 2026-06-18 | 84.50 | 84.50 | 83.10 | 83.10 | -1.54% | 70,163 |
| 2026-06-17 | 84.30 | 84.50 | 83.65 | 84.40 | -0.18% | 48,506 |
| 2026-06-16 | 84.00 | 84.60 | 83.85 | 84.55 | +0.54% | 58,748 |
| 2026-06-15 | 85.00 | 85.30 | 83.70 | 84.10 | -1.00% | 57,908 |
| 2026-06-12 | 84.55 | 85.70 | 84.20 | 84.95 | +0.30% | 89,778 |
| 2026-06-11 | 84.40 | 85.30 | 84.15 | 84.70 | -0.24% | 72,532 |
| 2026-06-10 | 84.10 | 84.90 | 83.70 | 84.90 | +1.31% | 47,364 |
| 2026-06-09 | 83.75 | 84.40 | 83.40 | 83.80 | -0.30% | 74,469 |
| 2026-06-08 | 84.15 | 84.30 | 83.55 | 84.05 | -0.06% | 58,280 |
| 2026-06-05 | 83.60 | 84.50 | 83.40 | 84.10 | +0.96% | 48,008 |
| 2026-06-04 | 82.80 | 83.60 | 82.15 | 83.30 | +1.09% | 65,806 |
| 2026-06-03 | 82.65 | 82.75 | 82.00 | 82.40 | -0.18% | 164,054 |
| 2026-06-02 | 83.25 | 83.25 | 81.90 | 82.55 | -0.90% | 92,570 |
| 2026-06-01 | 83.50 | 84.10 | 82.70 | 83.30 | -0.06% | 89,654 |
| 2026-05-29 | 83.00 | 83.35 | 82.65 | 83.35 | +0.91% | 262,645 |
| 2026-05-28 | 83.50 | 83.60 | 82.50 | 82.60 | -0.66% | 87,480 |
| 2026-05-27 | 83.60 | 83.60 | 82.70 | 83.15 | -0.12% | 102,319 |
| 2026-05-26 | 83.40 | 84.40 | 83.25 | 83.25 | -0.18% | 112,820 |
| 2026-05-22 | 83.60 | 83.70 | 82.60 | 83.40 | +0.60% | 112,162 |
| 2026-05-21 | 83.75 | 84.15 | 82.90 | 82.90 | -1.19% | 144,253 |
| 2026-05-20 | 83.50 | 84.40 | 83.10 | 83.90 | +0.00% | 92,821 |
| 2026-05-19 | 82.95 | 84.00 | 82.95 | 83.90 | +1.33% | 78,363 |
| 2026-05-18 | 82.20 | 83.25 | 81.85 | 82.80 | +0.49% | 87,538 |
| 2026-05-15 | 82.80 | 82.80 | 82.15 | 82.40 | +0.55% | 96,152 |
| 2026-05-13 | 82.90 | 83.10 | 81.20 | 81.95 | -1.27% | 145,051 |
| 2026-05-12 | 81.50 | 83.00 | 81.10 | 83.00 | +1.59% | 93,162 |
| 2026-05-11 | 82.65 | 82.90 | 81.70 | 81.70 | -1.15% | 64,715 |
| 2026-05-08 | 82.55 | 82.80 | 82.00 | 82.65 | -0.42% | 95,884 |
| 2026-05-07 | 82.25 | 83.25 | 82.20 | 83.00 | +0.97% | 108,325 |
| 2026-05-06 | 83.45 | 84.10 | 82.20 | 82.20 | +0.18% | 112,596 |
| 2026-05-05 | 82.35 | 82.85 | 81.70 | 82.05 | -0.55% | 83,461 |
| 2026-05-04 | 83.25 | 83.55 | 81.90 | 82.50 | -0.90% | 94,225 |
| 2026-04-30 | 82.80 | 84.00 | 82.55 | 83.25 | +0.60% | 68,314 |
| 2026-04-29 | 84.30 | 84.35 | 82.75 | 82.75 | -1.90% | 95,814 |
| 2026-04-28 | 84.55 | 84.90 | 83.90 | 84.35 | -0.65% | 81,993 |
| 2026-04-27 | 85.50 | 85.75 | 84.90 | 84.90 | -0.70% | 123,576 |
| 2026-04-24 | 86.70 | 87.00 | 85.50 | 85.50 | -1.61% | 74,793 |
| 2026-04-23 | 86.10 | 86.90 | 85.10 | 86.90 | -1.59% | 105,923 |
| 2026-04-22 | 88.75 | 89.05 | 87.95 | 88.30 | -0.51% | 135,506 |
| 2026-04-21 | 89.80 | 90.25 | 88.75 | 88.75 | -1.66% | 89,112 |
| 2026-04-20 | 89.85 | 90.25 | 89.05 | 90.25 | +0.33% | 107,473 |
| 2026-04-17 | 89.85 | 90.15 | 88.90 | 89.95 | -0.06% | 103,178 |
| 2026-04-16 | 89.50 | 90.30 | 88.75 | 90.00 | +0.73% | 54,101 |
| 2026-04-15 | 89.65 | 90.80 | 89.00 | 89.35 | -0.45% | 76,142 |
| 2026-04-14 | 91.10 | 91.60 | 89.75 | 89.75 | -0.99% | 77,442 |
| 2026-04-13 | 91.00 | 91.30 | 90.10 | 90.65 | -0.77% | 60,121 |
| 2026-04-10 | 92.15 | 92.25 | 90.85 | 91.35 | +0.16% | 57,674 |
| 2026-04-09 | 92.00 | 92.00 | 90.00 | 91.20 | -0.38% | 81,494 |
| 2026-04-08 | 93.40 | 94.15 | 91.25 | 91.55 | -0.05% | 103,645 |
| 2026-04-07 | 94.00 | 94.10 | 91.60 | 91.60 | -1.08% | 123,699 |
| 2026-04-02 | 90.50 | 92.90 | 90.50 | 92.60 | +1.59% | 61,106 |
| 2026-04-01 | 91.45 | 91.95 | 91.05 | 91.15 | +0.33% | 88,887 |
| 2026-03-31 | 91.10 | 92.10 | 90.85 | 90.85 | +0.00% | 75,091 |
| 2026-03-30 | 89.80 | 91.15 | 89.25 | 90.85 | +2.54% | 113,329 |
| 2026-03-27 | 89.75 | 89.75 | 88.45 | 88.60 | -0.67% | 82,786 |
| 2026-03-26 | 90.10 | 90.30 | 88.35 | 89.20 | -0.78% | 107,992 |
| 2026-03-25 | 90.90 | 90.90 | 89.80 | 89.90 | +0.17% | 82,932 |
| 2026-03-24 | 90.30 | 91.15 | 89.75 | 89.75 | -0.55% | 143,782 |
| 2026-03-23 | 90.50 | 91.65 | 89.25 | 90.25 | -1.53% | 160,504 |
| 2026-03-20 | 93.45 | 93.55 | 91.45 | 91.65 | -1.29% | 129,116 |
| 2026-03-19 | 93.30 | 94.25 | 92.85 | 92.85 | -0.91% | 82,556 |
| 2026-03-18 | 95.00 | 95.00 | 93.55 | 93.70 | -1.11% | 66,768 |
| 2026-03-17 | 94.25 | 95.00 | 93.90 | 94.75 | +0.21% | 111,617 |
| 2026-03-16 | 96.00 | 96.75 | 94.55 | 94.55 | -1.20% | 79,205 |
| 2026-03-13 | 94.60 | 96.10 | 94.15 | 95.70 | +1.27% | 95,727 |
| 2026-03-12 | 94.00 | 94.50 | 92.70 | 94.50 | +1.12% | 92,778 |
| 2026-03-11 | 91.80 | 93.50 | 89.55 | 93.45 | -1.22% | 146,887 |
| 2026-03-10 | 93.80 | 95.75 | 92.55 | 94.60 | +0.75% | 149,419 |
| 2026-03-09 | 92.55 | 93.90 | 91.85 | 93.90 | +0.48% | 111,117 |
| 2026-03-06 | 93.20 | 94.85 | 91.25 | 93.45 | +0.21% | 133,827 |
| 2026-03-05 | 94.40 | 94.40 | 93.05 | 93.25 | -0.85% | 83,286 |
| 2026-03-04 | 95.30 | 95.55 | 93.65 | 94.05 | -0.79% | 86,817 |
| 2026-03-03 | 94.95 | 95.30 | 93.85 | 94.80 | -0.42% | 85,990 |
| 2026-03-02 | 94.65 | 96.00 | 94.25 | 95.20 | -0.94% | 111,728 |
| 2026-02-27 | 94.35 | 96.10 | 93.90 | 96.10 | +1.37% | 173,098 |
| 2026-02-26 | 94.35 | 95.00 | 93.45 | 94.80 | -0.26% | 152,565 |
| 2026-02-25 | 95.00 | 95.60 | 93.85 | 95.05 | -0.37% | 148,200 |
| 2026-02-24 | 97.50 | 97.85 | 93.50 | 95.40 | -6.29% | 189,210 |
| 2026-02-23 | 101.30 | 102.20 | 101.00 | 101.80 | +0.49% | 85,777 |
| 2026-02-20 | 101.60 | 102.80 | 101.30 | 101.30 | -1.46% | 87,396 |
| 2026-02-19 | 102.10 | 103.00 | 101.50 | 102.80 | +0.88% | 71,575 |
| 2026-02-18 | 102.50 | 102.80 | 101.00 | 101.90 | -0.59% | 58,280 |
| 2026-02-17 | 102.00 | 102.90 | 101.80 | 102.50 | +0.59% | 105,208 |
| 2026-02-16 | 101.70 | 102.00 | 100.90 | 101.90 | +0.69% | 40,336 |
| 2026-02-13 | 101.90 | 101.90 | 100.50 | 101.20 | -0.49% | 54,556 |
| 2026-02-12 | 100.40 | 101.70 | 99.90 | 101.70 | +1.19% | 67,646 |
| 2026-02-11 | 100.50 | 101.00 | 99.45 | 100.50 | +0.00% | 75,160 |
| 2026-02-10 | 100.50 | 101.00 | 99.50 | 100.50 | +0.00% | 58,342 |
| 2026-02-09 | 99.60 | 100.50 | 99.40 | 100.50 | +0.80% | 66,931 |
| 2026-02-06 | 99.80 | 100.50 | 99.35 | 99.70 | -0.10% | 64,782 |
| 2026-02-05 | 98.75 | 99.80 | 98.65 | 99.80 | +0.20% | 78,710 |
| 2026-02-04 | 97.55 | 99.85 | 97.15 | 99.60 | +2.36% | 93,671 |
| 2026-02-03 | 98.15 | 98.30 | 96.95 | 97.30 | -0.21% | 45,722 |
| 2026-02-02 | 97.05 | 98.00 | 96.60 | 97.50 | +0.93% | 57,756 |
| 2026-01-30 | 97.25 | 97.45 | 96.40 | 96.60 | -0.36% | 97,870 |
| 2026-01-29 | 96.15 | 97.25 | 96.10 | 96.95 | +0.15% | 74,348 |
| 2026-01-28 | 96.75 | 97.15 | 96.10 | 96.80 | -0.46% | 76,098 |
| 2026-01-27 | 96.55 | 97.25 | 96.00 | 97.25 | +0.73% | 161,415 |
| 2026-01-26 | 97.00 | 97.15 | 96.15 | 96.55 | -0.41% | 119,332 |
| 2026-01-23 | 97.45 | 97.80 | 96.25 | 96.95 | -0.67% | 122,333 |
| 2026-01-22 | 98.00 | 98.00 | 95.80 | 97.60 | +1.56% | 129,764 |
| 2026-01-21 | 96.45 | 96.80 | 95.65 | 96.10 | -0.72% | 86,272 |
| 2026-01-20 | 97.85 | 97.85 | 96.65 | 96.80 | -1.02% | 80,901 |
| 2026-01-19 | 97.95 | 98.40 | 97.55 | 97.80 | -0.51% | 97,029 |
| 2026-01-16 | 99.15 | 99.20 | 97.55 | 98.30 | -0.51% | 87,625 |
| 2026-01-15 | 97.05 | 98.90 | 96.55 | 98.80 | +1.59% | 99,339 |
| 2026-01-14 | 96.25 | 97.25 | 95.60 | 97.25 | +0.88% | 113,345 |
| 2026-01-13 | 97.50 | 97.50 | 94.45 | 96.40 | -0.98% | 163,452 |
| 2026-01-12 | 98.45 | 98.70 | 96.65 | 97.35 | -1.12% | 131,384 |
| 2026-01-09 | 99.40 | 99.45 | 97.60 | 98.45 | -1.06% | 68,860 |
| 2026-01-08 | 99.80 | 100.40 | 99.35 | 99.50 | +0.10% | 74,766 |
| 2026-01-07 | 99.90 | 99.90 | 98.70 | 99.40 | +0.20% | 70,265 |
| 2026-01-06 | 98.50 | 99.85 | 97.85 | 99.20 | +0.81% | 78,434 |
| 2026-01-05 | 97.55 | 98.40 | 96.30 | 98.40 | +0.72% | 100,233 |
| 2025-12-30 | 97.70 | 98.05 | 97.30 | 97.70 | +0.15% | 53,809 |
| 2025-12-29 | 96.85 | 97.90 | 96.85 | 97.55 | +0.00% | 60,936 |
| 2025-12-23 | 97.35 | 97.65 | 96.75 | 97.55 | +0.41% | 61,049 |
| 2025-12-22 | 96.55 | 97.45 | 95.55 | 97.15 | +0.36% | 129,721 |
| 2025-12-19 | 96.95 | 97.90 | 96.55 | 96.80 | +0.16% | 677,563 |
| 2025-12-18 | 95.45 | 97.05 | 95.45 | 96.65 | +0.94% | 195,285 |
| 2025-12-17 | 94.15 | 96.50 | 93.40 | 95.75 | +1.54% | 201,375 |
| 2025-12-16 | 94.25 | 94.45 | 93.00 | 94.30 | +0.43% | 113,334 |
| 2025-12-15 | 93.60 | 94.45 | 93.55 | 93.90 | +0.54% | 128,779 |
| 2025-12-12 | 91.35 | 93.60 | 91.25 | 93.40 | +2.02% | 83,266 |
| 2025-12-11 | 91.55 | 91.80 | 91.00 | 91.55 | -0.22% | 56,918 |
| 2025-12-10 | 91.60 | 92.20 | 91.30 | 91.75 | -0.16% | 112,854 |
| 2025-12-09 | 92.00 | 92.80 | 91.90 | 91.90 | -0.05% | 52,939 |
| 2025-12-08 | 92.15 | 92.45 | 91.85 | 91.95 | +0.11% | 56,454 |
| 2025-12-05 | 92.50 | 92.55 | 91.65 | 91.85 | -0.16% | 70,011 |
| 2025-12-04 | 91.60 | 92.60 | 91.55 | 92.00 | +0.27% | 70,646 |
| 2025-12-03 | 92.00 | 92.00 | 91.25 | 91.75 | -0.27% | 50,656 |
| 2025-12-02 | 91.10 | 92.25 | 90.40 | 92.00 | +1.10% | 97,230 |
| 2025-12-01 | 91.25 | 92.10 | 90.90 | 91.00 | -0.16% | 98,131 |
| 2025-11-28 | 91.40 | 91.40 | 90.50 | 91.15 | +0.11% | 60,552 |
| 2025-11-27 | 90.55 | 91.25 | 90.50 | 91.05 | +0.28% | 54,196 |
| 2025-11-26 | 90.60 | 90.80 | 89.90 | 90.80 | +0.44% | 101,422 |
| 2025-11-25 | 89.10 | 90.40 | 88.90 | 90.40 | +1.18% | 85,180 |
| 2025-11-24 | 88.50 | 89.35 | 88.05 | 89.35 | +0.96% | 118,209 |
| 2025-11-21 | 89.00 | 89.25 | 88.25 | 88.50 | +0.51% | 96,340 |
| 2025-11-20 | 87.70 | 88.55 | 87.15 | 88.05 | +1.15% | 87,222 |
| 2025-11-19 | 87.70 | 87.75 | 86.90 | 87.05 | -0.40% | 92,604 |
| 2025-11-18 | 87.30 | 88.00 | 86.85 | 87.40 | +0.34% | 82,701 |
| 2025-11-17 | 87.05 | 87.40 | 86.70 | 87.10 | +0.23% | 70,104 |
| 2025-11-14 | 86.90 | 87.45 | 86.35 | 86.90 | -0.40% | 52,471 |
| 2025-11-13 | 86.30 | 87.25 | 85.80 | 87.25 | +0.93% | 186,769 |
| 2025-11-12 | 87.40 | 87.40 | 86.05 | 86.45 | -0.40% | 248,057 |
| 2025-11-11 | 87.75 | 87.75 | 86.50 | 86.80 | +0.00% | 104,237 |
| 2025-11-10 | 86.00 | 87.15 | 86.00 | 86.80 | +0.75% | 69,602 |
| 2025-11-07 | 86.75 | 87.05 | 86.00 | 86.15 | -0.58% | 112,442 |
| 2025-11-06 | 87.45 | 87.45 | 85.95 | 86.65 | -0.74% | 71,375 |
| 2025-11-05 | 87.50 | 87.90 | 87.05 | 87.30 | -0.23% | 86,060 |
| 2025-11-04 | 86.70 | 87.65 | 86.20 | 87.50 | +0.81% | 91,315 |
| 2025-11-03 | 86.80 | 87.05 | 86.15 | 86.80 | +0.23% | 70,991 |
| 2025-10-31 | 86.00 | 87.30 | 85.85 | 86.60 | +1.11% | 68,048 |
| 2025-10-30 | 84.25 | 85.90 | 84.00 | 85.65 | +1.42% | 95,878 |
| 2025-10-29 | 86.00 | 86.40 | 83.95 | 84.45 | -2.31% | 118,659 |
| 2025-10-28 | 90.70 | 91.00 | 86.45 | 86.45 | -4.63% | 135,023 |
| 2025-10-27 | 88.95 | 90.95 | 88.80 | 90.65 | -0.66% | 109,815 |
| 2025-10-24 | 91.75 | 91.80 | 90.75 | 91.25 | -0.71% | 102,220 |
| 2025-10-23 | 90.20 | 92.25 | 90.20 | 91.90 | +2.34% | 139,982 |
| 2025-10-22 | 89.60 | 90.15 | 89.20 | 89.80 | +0.45% | 87,620 |
| 2025-10-21 | 89.05 | 89.40 | 88.55 | 89.40 | +0.68% | 98,214 |
| 2025-10-20 | 88.00 | 88.80 | 87.45 | 88.80 | +0.79% | 80,321 |
| 2025-10-17 | 89.50 | 89.80 | 86.90 | 88.10 | -1.62% | 74,672 |
| 2025-10-16 | 88.70 | 89.70 | 88.30 | 89.55 | +0.84% | 89,141 |
| 2025-10-15 | 88.85 | 89.45 | 87.80 | 88.80 | -0.28% | 85,512 |
| 2025-10-14 | 88.95 | 89.55 | 88.85 | 89.05 | +0.28% | 79,470 |
| 2025-10-13 | 88.55 | 89.05 | 88.35 | 88.80 | +0.23% | 34,290 |
| 2025-10-10 | 88.85 | 89.35 | 88.20 | 88.60 | -0.39% | 95,415 |
| 2025-10-09 | 88.00 | 88.95 | 87.50 | 88.95 | +1.08% | 89,247 |
| 2025-10-08 | 87.55 | 88.00 | 86.55 | 88.00 | +0.69% | 42,245 |
| 2025-10-07 | 87.40 | 87.85 | 87.15 | 87.40 | -0.17% | 50,919 |
| 2025-10-06 | 86.35 | 87.55 | 86.20 | 87.55 | +1.63% | 67,708 |
| 2025-10-03 | 85.60 | 86.65 | 85.45 | 86.15 | +0.76% | 57,101 |
| 2025-10-02 | 86.00 | 86.00 | 85.20 | 85.50 | -0.23% | 65,005 |
| 2025-10-01 | 87.00 | 87.00 | 85.45 | 85.70 | -0.92% | 87,624 |
| 2025-09-30 | 85.75 | 86.50 | 85.65 | 86.50 | +1.05% | 70,387 |
| 2025-09-29 | 84.95 | 85.75 | 84.85 | 85.60 | +0.88% | 44,135 |
| 2025-09-26 | 84.45 | 85.25 | 84.35 | 84.85 | +0.35% | 53,413 |
| 2025-09-25 | 84.35 | 85.25 | 83.90 | 84.55 | +0.00% | 51,802 |
| 2025-09-24 | 84.75 | 85.35 | 84.55 | 84.55 | -0.12% | 74,976 |
| 2025-09-23 | 85.20 | 85.40 | 84.65 | 84.65 | -0.41% | 87,172 |
| 2025-09-22 | 85.00 | 85.85 | 84.40 | 85.00 | +0.47% | 69,973 |
| 2025-09-19 | 84.35 | 85.00 | 83.40 | 84.60 | -0.18% | 680,549 |
| 2025-09-18 | 85.55 | 85.55 | 84.20 | 84.75 | -1.11% | 83,344 |
| 2025-09-17 | 85.60 | 86.30 | 85.50 | 85.70 | -0.12% | 69,848 |
| 2025-09-16 | 86.85 | 87.00 | 84.80 | 85.80 | -1.38% | 103,829 |
| 2025-09-15 | 87.15 | 88.15 | 87.00 | 87.00 | -0.68% | 61,722 |
| 2025-09-12 | 87.00 | 88.10 | 87.00 | 87.60 | +0.86% | 70,641 |
| 2025-09-11 | 85.85 | 86.95 | 85.80 | 86.85 | +1.34% | 45,068 |
| 2025-09-10 | 87.55 | 87.95 | 85.70 | 85.70 | -1.89% | 106,215 |
| 2025-09-09 | 87.65 | 87.90 | 86.85 | 87.35 | -0.57% | 91,940 |
| 2025-09-08 | 88.00 | 88.25 | 87.55 | 87.85 | -0.23% | 57,169 |
| 2025-09-05 | 88.60 | 88.65 | 87.55 | 88.05 | -0.34% | 57,455 |
| 2025-09-04 | 87.40 | 88.65 | 87.40 | 88.35 | +1.44% | 61,482 |
| 2025-09-03 | 86.00 | 87.10 | 85.85 | 87.10 | +1.69% | 88,391 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 12월 (+7.36%). 가장 약한 달: 3월 (-3.54%). 일별 데이터 2년치(2025–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-09-02 기준
빠른 답변
Galenica Sante AG (GALE.SW)의 최근 종가는 얼마입니까?
2026-09-02 기준 83.45. Closelook 데이터 레이크의 일별 가격 기록 기준.
GALE.SW의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 103.00, 최저 80.30 (2026-09-02 기준).
Galenica Sante AG이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 GALE.SW의 가장 강한 달은 12월(평균 +7.36%), 가장 약한 달은 3월(평균 -3.54%)였습니다. 일별 데이터 2년치(2025–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
2년(2025–2026). Closelook 데이터 레이크의 일봉 417개로 계산.