Grenke AG (GLJ.DE) — 주가 히스토리

2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

일별 주가

날짜	시가	고가	저가	종가	등락률	거래량
2026-10-16	10.24	10.50	10.24	10.30	+1.38%	85,669
2026-10-15	10.04	10.22	10.04	10.16	+0.40%	36,369
2026-10-14	10.16	10.30	10.08	10.12	+0.40%	59,331
2026-10-13	10.04	10.16	10.02	10.08	+0.90%	96,679
2026-10-12	9.99	10.14	9.94	9.99	+0.71%	86,803
2026-10-09	9.75	10.02	9.75	9.92	+1.95%	99,392
2026-10-08	9.87	10.16	9.73	9.73	-0.82%	194,522
2026-10-07	10.02	10.14	9.77	9.81	-3.25%	277,748
2026-10-06	10.06	10.32	10.06	10.14	+0.80%	137,761
2026-10-05	10.42	10.48	9.99	10.06	-3.82%	640,341
2026-10-02	10.56	10.62	10.42	10.46	-0.76%	183,688
2026-10-01	10.82	10.82	10.52	10.54	-2.95%	122,613
2026-09-30	10.82	10.98	10.72	10.86	+0.37%	73,342
2026-09-29	10.98	11.06	10.76	10.82	-2.17%	65,284
2026-09-28	10.94	11.16	10.84	11.06	+2.79%	80,475
2026-09-25	10.60	10.76	10.46	10.76	+2.28%	85,580
2026-09-24	10.98	11.04	10.52	10.52	-4.01%	216,548
2026-09-23	11.02	11.08	10.94	10.96	-0.90%	56,795
2026-09-22	11.08	11.16	10.98	11.06	+0.18%	51,930
2026-09-21	11.18	11.20	10.96	11.04	-0.36%	46,312
2026-09-18	11.44	11.44	11.08	11.08	-2.64%	123,449
2026-09-17	11.36	11.40	11.26	11.38	+0.89%	51,097
2026-09-16	11.24	11.32	11.22	11.28	+0.18%	56,231
2026-09-15	11.24	11.34	11.10	11.26	-0.18%	81,416
2026-09-14	11.76	11.76	11.20	11.28	-2.93%	53,031
2026-09-11	11.74	11.80	11.54	11.62	-0.68%	41,174
2026-09-10	11.82	11.88	11.66	11.70	-0.68%	55,299
2026-09-09	11.72	11.94	11.70	11.78	-0.34%	71,957
2026-09-08	11.82	11.90	11.76	11.82	-0.84%	41,239
2026-09-07	12.04	12.12	11.92	11.92	-1.32%	40,315
2026-09-04	11.88	12.14	11.88	12.08	+1.85%	205,522
2026-09-03	11.52	11.86	11.48	11.86	+2.95%	154,714
2026-09-02	11.32	11.60	11.32	11.52	+0.70%	60,806
2026-09-01	11.82	11.84	11.44	11.44	-2.56%	97,299
2026-08-31	11.54	11.90	11.54	11.74	+0.86%	154,670
2026-08-28	11.52	11.74	11.52	11.64	+0.52%	263,520
2026-08-27	11.06	11.58	11.06	11.58	+4.51%	223,288
2026-08-26	11.10	11.28	11.08	11.08	+0.00%	91,657
2026-08-25	11.10	11.16	11.06	11.08	+0.18%	51,093
2026-08-24	11.04	11.16	11.02	11.06	-0.36%	46,925
2026-08-21	11.20	11.28	11.10	11.10	-0.18%	66,856
2026-08-20	11.20	11.24	10.92	11.12	-0.71%	119,746
2026-08-19	11.30	11.32	11.04	11.20	-0.53%	208,035
2026-08-18	11.04	11.30	11.02	11.26	+2.18%	74,642
2026-08-17	11.06	11.22	10.90	11.02	-0.90%	181,670
2026-08-14	11.50	11.50	10.96	11.12	-2.80%	491,418
2026-08-13	11.70	11.78	11.12	11.44	-2.89%	290,915
2026-08-12	11.86	11.94	11.76	11.78	-0.34%	56,840
2026-08-11	11.86	11.94	11.76	11.82	-0.67%	34,962
2026-08-10	11.98	12.10	11.82	11.90	-0.50%	41,908
2026-08-07	11.90	12.02	11.82	11.96	+0.84%	27,244
2026-08-06	11.80	12.00	11.80	11.86	-0.17%	55,473
2026-08-05	12.16	12.16	11.86	11.88	-2.30%	48,286
2026-08-04	12.02	12.24	12.00	12.16	+1.00%	49,291
2026-08-03	11.92	12.12	11.86	12.04	+2.38%	63,182
2026-07-31	12.04	12.06	11.66	11.76	-2.00%	74,752
2026-07-30	12.30	12.30	11.96	12.00	-1.64%	40,681
2026-07-29	12.16	12.32	12.02	12.20	+1.16%	72,852
2026-07-28	11.80	12.22	11.80	12.06	+2.38%	94,541
2026-07-27	11.82	11.88	11.64	11.78	+1.03%	149,686
2026-07-24	11.60	11.76	11.54	11.66	+0.34%	57,537
2026-07-23	11.92	11.94	11.56	11.62	-3.01%	65,336
2026-07-22	11.92	12.06	11.84	11.98	+0.17%	30,578
2026-07-21	12.20	12.20	11.94	11.96	-1.16%	36,503
2026-07-20	11.94	12.38	11.94	12.10	+0.50%	89,683
2026-07-17	12.26	12.26	11.90	12.04	-0.99%	61,373
2026-07-16	11.94	12.20	11.84	12.16	+1.00%	55,750
2026-07-15	11.90	12.10	11.80	12.04	+1.01%	24,067
2026-07-14	11.90	12.02	11.84	11.92	-1.16%	59,696
2026-07-13	11.70	12.10	11.70	12.06	+2.38%	79,435
2026-07-10	11.70	11.84	11.68	11.78	+0.68%	47,522
2026-07-09	11.72	11.98	11.62	11.70	+0.34%	67,941
2026-07-08	11.80	11.84	11.52	11.66	-2.51%	80,858
2026-07-07	12.02	12.12	11.90	11.96	-0.66%	97,706
2026-07-06	12.04	12.14	11.96	12.04	+0.17%	79,375
2026-07-03	11.74	12.12	11.72	12.02	+3.09%	86,961
2026-07-02	11.82	11.96	11.60	11.66	-1.52%	289,128
2026-07-01	12.14	12.16	11.48	11.84	-1.50%	274,730
2026-06-30	11.82	12.08	11.80	12.02	+2.21%	57,395
2026-06-29	11.86	11.92	11.60	11.76	-0.34%	125,454
2026-06-26	12.10	12.10	11.66	11.80	-2.48%	67,804
2026-06-25	11.82	12.18	11.74	12.10	+1.85%	75,433
2026-06-24	12.18	12.18	11.70	11.88	-1.82%	197,962
2026-06-23	12.28	12.32	12.10	12.10	-2.10%	68,033
2026-06-22	12.58	12.60	12.30	12.36	-1.90%	24,338
2026-06-19	12.48	12.66	12.44	12.60	+1.12%	38,436
2026-06-18	12.50	12.50	12.24	12.46	+0.00%	66,124
2026-06-17	12.94	13.00	12.38	12.46	-4.15%	65,668
2026-06-16	12.90	13.00	12.84	13.00	+0.62%	37,287
2026-06-15	12.80	13.00	12.80	12.92	+3.53%	79,551
2026-06-12	12.04	12.60	12.04	12.48	+2.80%	97,700
2026-06-11	12.12	12.24	11.98	12.14	+0.83%	55,691
2026-06-10	12.10	12.28	11.98	12.04	-1.31%	89,382
2026-06-09	12.18	12.48	12.10	12.20	-0.33%	54,771
2026-06-08	12.30	12.50	12.24	12.24	-1.29%	76,672
2026-06-05	12.48	12.78	12.38	12.40	-1.27%	64,816
2026-06-04	12.42	12.66	12.34	12.56	+0.96%	36,685
2026-06-03	12.56	12.56	12.38	12.44	-1.89%	71,499
2026-06-02	12.80	12.98	12.58	12.68	+0.00%	68,397
2026-06-01	13.00	13.06	12.64	12.68	-2.46%	74,046
2026-05-29	13.06	13.14	12.94	13.00	+0.00%	161,686
2026-05-28	12.90	13.02	12.82	13.00	+0.00%	74,109
2026-05-27	12.74	13.06	12.74	13.00	+2.36%	78,756
2026-05-26	12.92	12.92	12.62	12.70	-1.09%	26,649
2026-05-25	12.68	12.92	12.68	12.84	+1.74%	44,635
2026-05-22	12.88	12.90	12.44	12.62	-1.56%	74,685
2026-05-21	12.84	13.06	12.72	12.82	+0.00%	58,261
2026-05-20	12.50	12.96	12.40	12.82	+2.23%	65,063
2026-05-19	12.82	12.86	12.42	12.54	-1.72%	76,829
2026-05-18	12.54	12.88	12.38	12.76	+1.11%	99,251
2026-05-15	12.88	12.94	12.52	12.62	-2.77%	68,893
2026-05-14	12.40	13.34	12.40	12.98	+5.53%	236,746
2026-05-13	12.52	12.78	11.90	12.30	+0.16%	299,650
2026-05-12	12.22	12.50	12.02	12.28	+0.66%	160,964
2026-05-11	12.22	12.30	12.16	12.20	-0.16%	82,177
2026-05-08	12.72	12.72	12.22	12.22	-3.78%	110,377
2026-05-07	12.90	12.98	12.70	12.70	-0.78%	106,075
2026-05-06	12.60	13.08	12.60	12.80	+2.40%	162,565
2026-05-05	12.52	12.70	12.40	12.50	+0.48%	101,032
2026-05-04	12.78	12.84	12.40	12.44	-2.20%	133,279
2026-04-30	12.64	12.88	12.64	12.72	-0.16%	75,523
2026-04-29	12.92	12.94	12.68	12.74	-0.78%	41,224
2026-04-28	12.94	13.06	12.78	12.84	-0.31%	86,776
2026-04-27	12.86	13.12	12.84	12.88	-2.72%	145,900
2026-04-24	13.18	13.26	13.02	13.24	+0.61%	72,604
2026-04-23	13.24	13.24	13.08	13.16	+0.15%	54,157
2026-04-22	13.42	13.56	13.14	13.14	-2.09%	116,562
2026-04-21	13.42	13.66	13.38	13.42	+0.90%	61,634
2026-04-20	13.40	13.52	13.22	13.30	-2.92%	186,744
2026-04-17	13.32	13.80	13.18	13.70	+3.63%	77,756
2026-04-16	13.08	13.48	12.96	13.22	+1.23%	107,843
2026-04-15	13.14	13.22	12.94	13.06	-0.15%	134,029
2026-04-14	12.86	13.10	12.86	13.08	+2.83%	158,420
2026-04-13	12.96	12.98	12.64	12.72	-2.60%	59,141
2026-04-10	12.94	13.24	12.84	13.06	+1.71%	255,179
2026-04-09	12.90	12.94	12.68	12.84	-1.23%	69,005
2026-04-08	13.10	13.30	12.90	13.00	+3.01%	355,385
2026-04-07	12.58	12.92	12.56	12.62	+0.48%	123,607
2026-04-02	12.64	12.74	12.40	12.56	-2.18%	57,976
2026-04-01	12.96	12.98	12.70	12.84	+2.23%	63,254
2026-03-31	12.56	12.76	12.50	12.56	+0.48%	45,186
2026-03-30	12.34	12.54	12.20	12.50	+1.63%	55,072
2026-03-27	12.80	12.82	12.30	12.30	-3.45%	56,140
2026-03-26	12.80	12.88	12.60	12.74	-1.24%	52,082
2026-03-25	12.78	13.06	12.78	12.90	+1.26%	100,851
2026-03-24	12.70	12.76	12.50	12.74	-0.31%	47,855
2026-03-23	12.34	12.98	12.00	12.78	+1.43%	184,747
2026-03-20	12.92	13.00	12.60	12.60	-2.33%	100,923
2026-03-19	13.36	13.36	12.76	12.90	-3.44%	71,725
2026-03-18	13.08	13.50	13.08	13.36	+1.21%	100,935
2026-03-17	13.12	13.30	13.06	13.20	+0.00%	52,079
2026-03-16	13.02	13.40	12.96	13.20	-0.45%	84,688
2026-03-13	13.38	13.50	12.90	13.26	+4.08%	131,967
2026-03-12	14.02	14.46	12.74	12.74	-8.87%	488,926
2026-03-11	14.26	14.36	13.94	13.98	-2.65%	57,366
2026-03-10	13.96	14.48	13.92	14.36	+4.51%	56,405
2026-03-09	13.72	13.84	13.58	13.74	-0.87%	53,869
2026-03-06	13.94	14.06	13.66	13.86	-0.57%	98,174
2026-03-05	13.90	14.22	13.90	13.94	-0.29%	60,551
2026-03-04	13.84	14.06	13.70	13.98	+0.58%	45,312
2026-03-03	14.10	14.14	13.84	13.90	-3.20%	50,935
2026-03-02	14.36	14.48	14.10	14.36	-2.18%	91,566
2026-02-27	14.48	14.80	14.38	14.68	+0.96%	47,665
2026-02-26	14.42	14.54	14.26	14.54	+0.97%	34,710
2026-02-25	14.34	14.52	14.24	14.40	+0.84%	29,222
2026-02-24	14.36	14.44	14.18	14.28	-1.24%	46,066
2026-02-23	14.88	14.88	14.32	14.46	-2.30%	29,928
2026-02-20	14.74	14.94	14.62	14.80	-0.54%	28,322
2026-02-19	14.94	15.00	14.80	14.88	-0.93%	19,172
2026-02-18	14.86	15.16	14.86	15.02	+0.27%	26,528
2026-02-17	14.74	15.08	14.72	14.98	+1.22%	25,094
2026-02-16	14.86	15.06	14.70	14.80	+0.14%	50,378
2026-02-13	14.88	15.08	14.64	14.78	-0.27%	29,790
2026-02-12	14.70	15.14	14.70	14.82	+1.51%	57,735
2026-02-11	15.06	15.06	14.46	14.60	-2.80%	90,840
2026-02-10	15.00	15.22	14.96	15.02	+0.40%	116,249
2026-02-09	14.98	15.08	14.66	14.96	+2.89%	91,724
2026-02-06	14.24	14.72	13.88	14.54	+2.83%	58,764
2026-02-05	14.22	14.30	14.06	14.14	-0.56%	56,479
2026-02-04	14.30	14.40	13.84	14.22	+0.00%	125,667
2026-02-03	14.70	14.70	14.22	14.22	-2.60%	51,465
2026-02-02	14.32	14.64	14.22	14.60	+1.39%	46,724
2026-01-30	14.74	14.88	14.40	14.40	-2.17%	62,148
2026-01-29	15.16	15.18	14.70	14.72	-2.39%	100,167
2026-01-28	15.22	15.22	15.06	15.08	-1.05%	26,808
2026-01-27	15.10	15.34	15.10	15.24	+0.13%	60,261
2026-01-26	15.28	15.38	15.20	15.22	-1.04%	63,710
2026-01-23	15.50	15.50	15.18	15.38	-0.65%	48,953
2026-01-22	15.16	15.52	15.16	15.48	+2.93%	75,468
2026-01-21	14.70	15.16	14.70	15.04	+1.90%	33,353
2026-01-20	15.10	15.18	14.76	14.76	-3.02%	28,789
2026-01-19	15.26	15.40	15.08	15.22	-2.19%	78,272
2026-01-16	15.70	15.70	15.44	15.56	-0.77%	28,836
2026-01-15	15.80	15.80	15.48	15.68	-0.51%	29,972
2026-01-14	15.68	15.82	15.44	15.76	+1.03%	44,396
2026-01-13	15.76	15.80	15.46	15.60	-0.38%	34,860
2026-01-12	15.94	16.00	15.56	15.66	-2.00%	45,967
2026-01-09	15.88	16.08	15.72	15.98	+0.88%	56,509
2026-01-08	15.60	15.86	15.48	15.84	+0.89%	48,237
2026-01-07	15.50	15.88	15.50	15.70	+1.95%	87,004
2026-01-06	15.60	15.60	15.26	15.40	-1.03%	40,514
2026-01-05	15.62	15.66	15.14	15.56	+0.00%	56,001
2026-01-02	15.56	15.66	15.28	15.56	-0.51%	37,812
2025-12-30	15.44	15.72	15.44	15.64	+0.51%	23,173
2025-12-29	15.28	15.64	15.24	15.56	+2.23%	67,221
2025-12-23	15.20	15.34	15.10	15.22	+0.13%	32,189
2025-12-22	15.02	15.22	14.92	15.20	+1.06%	65,013
2025-12-19	15.00	15.18	14.88	15.04	-0.13%	96,171
2025-12-18	14.68	15.10	14.68	15.06	+1.76%	48,299
2025-12-17	14.66	14.82	14.54	14.80	+0.82%	53,454
2025-12-16	14.62	14.74	14.56	14.68	+0.41%	38,281
2025-12-15	14.82	14.82	14.58	14.62	-1.08%	75,882
2025-12-12	14.88	15.08	14.68	14.78	+0.00%	90,724
2025-12-11	14.68	14.84	14.60	14.78	-0.27%	43,745
2025-12-10	15.06	15.28	14.80	14.82	-1.07%	22,971
2025-12-09	14.84	15.12	14.84	14.98	+0.54%	48,757
2025-12-08	15.20	15.20	14.76	14.90	-0.80%	43,798
2025-12-05	14.66	15.24	14.66	15.02	+1.49%	45,879
2025-12-04	14.94	14.94	14.70	14.80	-0.27%	64,357
2025-12-03	15.06	15.06	14.68	14.84	-0.80%	66,482
2025-12-02	15.34	15.34	14.96	14.96	-2.73%	41,807
2025-12-01	15.68	15.70	15.24	15.38	-2.29%	53,308
2025-11-28	15.52	15.74	15.38	15.74	+2.34%	67,050
2025-11-27	14.62	15.38	14.62	15.38	+4.77%	103,615
2025-11-26	14.54	14.68	14.30	14.68	+1.80%	106,906
2025-11-25	14.42	14.54	14.18	14.42	+0.84%	37,083
2025-11-24	14.30	14.46	14.14	14.30	+1.42%	86,006
2025-11-21	13.70	14.22	13.56	14.10	+1.88%	127,068
2025-11-20	13.94	14.18	13.80	13.84	+6.13%	140,062
2025-11-19	13.78	13.78	13.04	13.04	-2.54%	128,128
2025-11-18	13.94	13.94	13.30	13.38	-5.37%	210,640
2025-11-17	14.38	14.44	14.12	14.14	+0.00%	68,136
2025-11-14	14.28	14.56	14.04	14.14	+0.00%	99,301
2025-11-13	15.14	15.14	14.04	14.14	-4.46%	290,802
2025-11-12	14.98	14.98	14.72	14.80	+0.14%	81,903
2025-11-11	14.80	14.90	14.74	14.78	+0.41%	40,593
2025-11-10	14.50	14.92	14.50	14.72	+2.65%	58,180
2025-11-07	14.46	14.50	14.18	14.34	-0.14%	56,324
2025-11-06	14.42	14.58	14.24	14.36	+0.56%	72,826
2025-11-05	14.48	14.48	14.22	14.28	-1.52%	57,399
2025-11-04	14.92	14.92	14.46	14.50	-1.89%	170,355
2025-11-03	15.00	15.18	14.74	14.78	-1.07%	58,285
2025-10-31	15.06	15.10	14.82	14.94	-1.32%	66,488
2025-10-30	15.26	15.44	15.08	15.14	-0.66%	61,811
2025-10-29	15.44	15.56	15.24	15.24	-1.80%	32,267
2025-10-28	15.92	15.92	15.40	15.52	-0.89%	27,620
2025-10-27	16.06	16.06	15.66	15.66	-2.37%	39,621
2025-10-24	15.82	16.04	15.58	16.04	+1.39%	73,286
2025-10-23	15.66	15.92	15.48	15.82	+1.67%	25,941
2025-10-22	15.76	15.82	15.46	15.56	-2.02%	40,725

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 7월 (+6.65%). 가장 약한 달: 3월 (-17.78%). 일별 데이터 2년치(2025–2026) 기준.

1월-1.17%
2월+2.57%
3월-17.78%
4월-1.98%
5월+2.40%
6월+3.30%
7월+6.65%
8월-2.46%
9월-3.36%
10월-11.81%
11월+6.50%
12월+1.69%

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

Grenke AG (GLJ.DE)의 최근 종가는 얼마입니까?

2026-10-16 기준 10.30. Closelook 데이터 레이크의 일별 가격 기록 기준.

GLJ.DE의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 16.08, 최저 9.73 (2026-10-16 기준).

Grenke AG이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 GLJ.DE의 가장 강한 달은 7월(평균 +6.65%), 가장 약한 달은 3월(평균 -17.78%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 456개로 계산.