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 | ₩65,534 | ₩68,944 | ₩63,222 | ₩64,643 | -1.36% | 2624.3만 |
| 2026.09.28–2026.10.02 | ₩65,433 | ₩68,328 | ₩62,499 | ₩67,229 | +2.74% | 1371.2만 |
| 2026.09.21–2026.09.25 | ₩65,715 | ₩66,230 | ₩60,824 | ₩65,661 | -0.08% | 2140.2만 |
| 2026.09.14–2026.09.18 | ₩59,457 | ₩64,140 | ₩56,482 | ₩64,080 | +7.78% | 2362.4만 |
| 2026.09.08–2026.09.11 | ₩62,043 | ₩63,423 | ₩59,818 | ₩62,914 | +1.40% | 1547.7만 |
| 2026.08.31–2026.09.04 | ₩60,274 | ₩61,132 | ₩57,219 | ₩60,582 | +0.51% | 1781만 |
| 2026.08.24–2026.08.28 | ₩63,008 | ₩63,213 | ₩59,672 | ₩59,979 | -4.81% | 2041.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩74,478 |
| ₩62,927 |
| ₩64,388 |
| -12.45% |
| 1709.3만 |
| 2026.08.10–2026.08.14 | ₩73,835 | ₩74,438 | ₩67,041 | ₩73,138 | -0.94% | 2080.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩64,388 | ₩72,361 | ₩63,718 | ₩72,267 | +12.24% | 2959만 |
|---|
| 2026.07.27–2026.07.31 | ₩72,602 | ₩72,996 | ₩62,164 | ₩66,988 | -7.73% | 2329.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩78,016 | ₩80,285 | ₩70,967 | ₩71,731 | -8.06% | 1736.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩89,788 | ₩90,639 | ₩73,929 | ₩77,024 | -14.22% | 1928.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩96,267 | ₩97,098 | ₩84,863 | ₩92,421 | -3.99% | 1448.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩106,599 | ₩110,954 | ₩91,778 | ₩93,587 | -12.21% | 1304.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩118,431 | ₩121,647 | ₩105,594 | ₩106,907 | -9.73% | 1682.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩114,438 | ₩115,242 | ₩107,001 | ₩115,014 | +0.50% | 947.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩105,547 | ₩110,826 | ₩94,451 | ₩109,051 | +3.32% | 1563.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩104,053 | ₩118,592 | ₩100,796 | ₩101,212 | -2.73% | 2865.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩117,439 | ₩124,019 | ₩105,714 | ₩107,161 | -8.75% | 4864.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩95,765 | ₩120,468 | ₩87,785 | ₩114,759 | +19.83% | 3280.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩100,904 | ₩103,155 | ₩93,492 | ₩95,182 | -5.67% | 1627.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩92,247 | ₩102,337 | ₩89,540 | ₩99,322 | +7.67% | 3822.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩82,934 | ₩87,168 | ₩77,627 | ₩86,981 | +4.88% | 1733.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩78,311 | ₩87,168 | ₩75,912 | ₩82,800 | +5.73% | 2626.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩65,112 | ₩73,674 | ₩63,477 | ₩73,366 | +12.68% | 1545.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩58,706 | ₩67,142 | ₩56,830 | ₩65,567 | +11.69% | 1294.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩58,271 | ₩61,299 | ₩54,324 | ₩58,626 | +0.61% | 1371.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩59,617 | ₩63,999 | ₩57,112 | ₩57,540 | -3.48% | 1485.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩57,594 | ₩59,966 | ₩55,075 | ₩57,728 | +0.23% | 2583.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩61,440 | ₩64,656 | ₩54,934 | ₩56,093 | -8.70% | 3208.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩62,432 | ₩67,202 | ₩61,668 | ₩62,820 | +0.62% | 1579.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩61,346 | ₩65,634 | ₩60,971 | ₩63,718 | +3.87% | 1523.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩65,567 | ₩66,157 | ₩60,569 | ₩61,896 | -5.60% | 1180.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩57,500 | ₩68,314 | ₩55,839 | ₩65,648 | +14.17% | 3037.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩55,597 | ₩57,701 | ₩52,502 | ₩57,500 | +3.42% | 1560.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩58,304 | ₩65,078 | ₩56,066 | ₩56,549 | -3.01% | 1939.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩53,869 | ₩62,525 | ₩53,775 | ₩57,420 | +6.59% | 2222.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩53,025 | ₩57,259 | ₩52,207 | ₩55,262 | +4.22% | 1926만 |
|---|
| 2026.01.05–2026.01.09 | ₩50,237 | ₩54,458 | ₩49,668 | ₩53,252 | +6.00% | 1646.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩47,504 | ₩49,567 | ₩46,740 | ₩49,407 | +4.01% | 1032.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩49,239 | ₩49,969 | ₩47,330 | ₩47,986 | -2.54% | 1159만 |
|---|
| 2025.12.15–2025.12.19 | ₩52,475 | ₩52,502 | ₩48,227 | ₩49,085 | -6.46% | 6877.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩52,730 | ₩54,452 | ₩51,675 | ₩51,899 | -1.58% | 1603.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩47,397 | ₩53,185 | ₩47,316 | ₩52,194 | +10.12% | 1291.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩45,527 | ₩48,040 | ₩45,266 | ₩48,026 | +5.49% | 843.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩44,060 | ₩46,097 | ₩42,907 | ₩45,547 | +3.38% | 1230.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩46,579 | ₩49,835 | ₩43,068 | ₩44,288 | -4.92% | 2453.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩47,799 | ₩48,321 | ₩43,732 | ₩45,668 | -4.46% | 1273.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩47,336 | ₩49,849 | ₩45,614 | ₩47,705 | +0.78% | 1720.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩46,633 | ₩48,509 | ₩45,642 | ₩47,330 | +1.49% | 1139.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩44,690 | ₩47,919 | ₩44,616 | ₩46,351 | +3.72% | 1178.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩47,437 | ₩47,624 | ₩44,140 | ₩44,167 | -6.89% | 438.9만 |
|---|