시장 데이터를 불러오는 중
전체 종목
글로벌파운드리스 과거 주가
GlobalFoundries Inc. - Ordinary Share · GFS · NASDAQ
주요 사업 분야는 반도체입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
GlobalFoundries Inc. - Ordinary Share · GFS · NASDAQ
주요 사업 분야는 반도체입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩65,577 | ₩68,989 | ₩63,264 | ₩64,685 | -1.36% | 2624.3만 |
| 2026.09.28–2026.10.02 | ₩65,476 | ₩68,372 | ₩62,540 | ₩67,273 | +2.74% | 1371.2만 |
| 2026.09.21–2026.09.25 | ₩65,758 | ₩66,274 | ₩60,863 | ₩65,704 | -0.08% | 2140.2만 |
| 2026.09.14–2026.09.18 | ₩59,496 | ₩64,182 | ₩56,519 | ₩64,122 | +7.78% | 2362.4만 |
| 2026.09.08–2026.09.11 | ₩62,084 | ₩63,465 | ₩59,858 | ₩62,955 | +1.40% | 1547.7만 |
| 2026.08.31–2026.09.04 | ₩60,314 | ₩61,172 | ₩57,256 | ₩60,622 | +0.51% | 1781만 |
| 2026.08.24–2026.08.28 | ₩63,049 | ₩63,254 | ₩59,712 | ₩60,019 | -4.81% | 2041.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩74,527 |
| ₩62,969 |
| ₩64,430 |
| -12.45% |
| 1709.3만 |
| 2026.08.10–2026.08.14 | ₩73,884 | ₩74,487 | ₩67,085 | ₩73,186 | -0.94% | 2080.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩64,430 | ₩72,409 | ₩63,760 | ₩72,315 | +12.24% | 2959만 |
|---|
| 2026.07.27–2026.07.31 | ₩72,650 | ₩73,044 | ₩62,204 | ₩67,032 | -7.73% | 2329.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩78,067 | ₩80,337 | ₩71,014 | ₩71,778 | -8.06% | 1736.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩89,847 | ₩90,698 | ₩73,977 | ₩77,075 | -14.22% | 1928.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩96,330 | ₩97,162 | ₩84,919 | ₩92,482 | -3.99% | 1448.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩106,669 | ₩111,027 | ₩91,838 | ₩93,648 | -12.21% | 1304.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩118,509 | ₩121,727 | ₩105,663 | ₩106,977 | -9.73% | 1682.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩114,513 | ₩115,317 | ₩107,071 | ₩115,089 | +0.50% | 947.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩105,616 | ₩110,899 | ₩94,513 | ₩109,122 | +3.32% | 1563.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩104,121 | ₩118,670 | ₩100,862 | ₩101,278 | -2.73% | 2865.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩117,516 | ₩124,100 | ₩105,784 | ₩107,232 | -8.75% | 4864.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩95,827 | ₩120,547 | ₩87,842 | ₩114,835 | +19.83% | 3280.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩100,970 | ₩103,222 | ₩93,553 | ₩95,244 | -5.67% | 1627.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩92,308 | ₩102,405 | ₩89,599 | ₩99,388 | +7.67% | 3822.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩82,988 | ₩87,226 | ₩77,678 | ₩87,038 | +4.88% | 1733.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩78,362 | ₩87,226 | ₩75,962 | ₩82,854 | +5.73% | 2626.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩65,154 | ₩73,723 | ₩63,518 | ₩73,414 | +12.68% | 1545.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩58,745 | ₩67,186 | ₩56,868 | ₩65,610 | +11.69% | 1294.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩58,309 | ₩61,339 | ₩54,360 | ₩58,664 | +0.61% | 1371.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩59,657 | ₩64,041 | ₩57,149 | ₩57,578 | -3.48% | 1485.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩57,632 | ₩60,005 | ₩55,111 | ₩57,766 | +0.23% | 2583.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩61,480 | ₩64,698 | ₩54,970 | ₩56,130 | -8.70% | 3208.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩62,473 | ₩67,246 | ₩61,708 | ₩62,861 | +0.62% | 1579.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩61,386 | ₩65,677 | ₩61,011 | ₩63,760 | +3.87% | 1523.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩65,610 | ₩66,200 | ₩60,609 | ₩61,936 | -5.60% | 1180.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩57,538 | ₩68,359 | ₩55,875 | ₩65,691 | +14.17% | 3037.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩55,634 | ₩57,739 | ₩52,536 | ₩57,538 | +3.42% | 1560.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩58,343 | ₩65,121 | ₩56,103 | ₩56,586 | -3.01% | 1939.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩53,904 | ₩62,566 | ₩53,810 | ₩57,458 | +6.59% | 2222.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩53,059 | ₩57,297 | ₩52,241 | ₩55,299 | +4.22% | 1926만 |
|---|
| 2026.01.05–2026.01.09 | ₩50,270 | ₩54,494 | ₩49,700 | ₩53,287 | +6.00% | 1646.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩47,535 | ₩49,600 | ₩46,771 | ₩49,439 | +4.01% | 1032.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩49,271 | ₩50,002 | ₩47,361 | ₩48,018 | -2.54% | 1159만 |
|---|
| 2025.12.15–2025.12.19 | ₩52,510 | ₩52,536 | ₩48,259 | ₩49,117 | -6.46% | 6877.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩52,764 | ₩54,487 | ₩51,709 | ₩51,933 | -1.58% | 1603.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩47,428 | ₩53,220 | ₩47,347 | ₩52,228 | +10.12% | 1291.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩45,557 | ₩48,071 | ₩45,296 | ₩48,058 | +5.49% | 843.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩44,089 | ₩46,127 | ₩42,936 | ₩45,577 | +3.38% | 1230.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩46,610 | ₩49,868 | ₩43,097 | ₩44,317 | -4.92% | 2453.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩47,830 | ₩48,353 | ₩43,760 | ₩45,698 | -4.46% | 1273.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩47,367 | ₩49,881 | ₩45,644 | ₩47,736 | +0.78% | 1720.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩46,663 | ₩48,541 | ₩45,672 | ₩47,361 | +1.49% | 1139.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩44,719 | ₩47,951 | ₩44,645 | ₩46,382 | +3.72% | 1178.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩47,468 | ₩47,656 | ₩44,169 | ₩44,196 | -6.89% | 438.9만 |
|---|