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 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩67,595 | ₩68,249 | ₩63,760 | ₩64,685 | -4.30% | 592.5만 |
| 2026.10.08 | ₩66,026 | ₩68,989 | ₩63,934 | ₩66,187 | +0.24% | 1046.6만 |
| 2026.10.07 | ₩63,384 | ₩64,645 | ₩63,264 | ₩64,457 | +1.69% | 297.4만 |
| 2026.10.06 | ₩65,476 | ₩66,334 | ₩65,034 | ₩65,208 | -0.41% | 241.4만 |
| 2026.10.05 | ₩65,577 | ₩65,972 | ₩63,697 | ₩65,114 | -0.71% | 446.4만 |
| 2026.10.02 | ₩67,045 | ₩68,372 | ₩66,813 | ₩67,273 | +0.34% | 364.7만 |
| 2026.10.01 | ₩64,256 | ₩65,691 | ₩63,840 | ₩65,275 | +1.59% | 233.4만 |
| 2026.09.30 | ₩64,685 | ₩65,150 | ₩63,599 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,256 |
| -0.66% |
| 226.6만 |
| 2026.09.29 | ₩65,034 | ₩65,543 | ₩63,827 | ₩64,175 | -1.32% | 227.5만 |
|---|
| 2026.09.28 | ₩65,476 | ₩65,785 | ₩62,540 | ₩64,068 | -2.15% | 319.1만 |
|---|
| 2026.09.25 | ₩63,679 | ₩66,274 | ₩63,183 | ₩65,704 | +3.18% | 493.9만 |
|---|
| 2026.09.24 | ₩61,091 | ₩63,130 | ₩60,863 | ₩63,089 | +3.27% | 472.9만 |
|---|
| 2026.09.23 | ₩63,606 | ₩64,229 | ₩62,151 | ₩62,245 | -2.14% | 327.2만 |
|---|
| 2026.09.22 | ₩64,363 | ₩66,200 | ₩64,095 | ₩64,296 | -0.10% | 449.8만 |
|---|
| 2026.09.21 | ₩65,758 | ₩65,945 | ₩64,189 | ₩65,128 | -0.96% | 396.5만 |
|---|
| 2026.09.18 | ₩61,950 | ₩64,182 | ₩60,676 | ₩64,122 | +3.51% | 658.6만 |
|---|
| 2026.09.17 | ₩60,166 | ₩63,156 | ₩59,751 | ₩61,467 | +2.16% | 638.1만 |
|---|
| 2026.09.16 | ₩58,879 | ₩59,214 | ₩57,062 | ₩57,699 | -2.00% | 275.3만 |
|---|
| 2026.09.15 | ₩58,436 | ₩59,549 | ₩56,519 | ₩57,323 | -1.90% | 391만 |
|---|
| 2026.09.14 | ₩59,496 | ₩60,830 | ₩58,343 | ₩58,383 | -1.87% | 399.5만 |
|---|
| 2026.09.11 | ₩62,271 | ₩63,465 | ₩61,722 | ₩62,955 | +1.10% | 369.6만 |
|---|
| 2026.09.10 | ₩60,113 | ₩62,084 | ₩59,858 | ₩61,628 | +2.52% | 302.9만 |
|---|
| 2026.09.09 | ₩60,461 | ₩62,137 | ₩60,341 | ₩61,614 | +1.91% | 328.2만 |
|---|
| 2026.09.08 | ₩62,084 | ₩62,607 | ₩60,206 | ₩60,461 | -2.61% | 547.1만 |
|---|
| 2026.09.04 | ₩60,180 | ₩61,172 | ₩59,710 | ₩60,622 | +0.74% | 263.1만 |
|---|
| 2026.09.03 | ₩57,981 | ₩59,710 | ₩57,256 | ₩59,710 | +2.98% | 432.1만 |
|---|
| 2026.09.02 | ₩59,563 | ₩59,710 | ₩57,887 | ₩58,959 | -1.01% | 341.3만 |
|---|
| 2026.09.01 | ₩58,839 | ₩59,630 | ₩58,005 | ₩58,906 | +0.11% | 406만 |
|---|
| 2026.08.31 | ₩60,314 | ₩60,904 | ₩59,523 | ₩59,925 | -0.64% | 338.4만 |
|---|
| 2026.08.28 | ₩62,137 | ₩62,285 | ₩59,712 | ₩60,019 | -3.41% | 330.7만 |
|---|
| 2026.08.27 | ₩62,687 | ₩63,183 | ₩61,172 | ₩62,137 | -0.88% | 507.6만 |
|---|
| 2026.08.26 | ₩61,286 | ₩61,735 | ₩60,488 | ₩61,239 | -0.08% | 457.6만 |
|---|
| 2026.08.25 | ₩62,888 | ₩62,888 | ₩61,065 | ₩61,574 | -2.09% | 378.3만 |
|---|
| 2026.08.24 | ₩63,049 | ₩63,254 | ₩60,944 | ₩61,614 | -2.28% | 367.7만 |
|---|
| 2026.08.21 | ₩64,564 | ₩64,893 | ₩62,969 | ₩64,430 | -0.21% | 270.8만 |
|---|
| 2026.08.20 | ₩64,873 | ₩65,208 | ₩63,109 | ₩63,465 | -2.17% | 343.4만 |
|---|
| 2026.08.19 | ₩68,091 | ₩68,386 | ₩64,484 | ₩65,141 | -4.33% | 338.1만 |
|---|
| 2026.08.18 | ₩68,714 | ₩69,204 | ₩66,455 | ₩66,911 | -2.62% | 337.3만 |
|---|
| 2026.08.17 | ₩73,589 | ₩74,527 | ₩71,430 | ₩71,658 | -2.62% | 419.8만 |
|---|
| 2026.08.14 | ₩71,229 | ₩73,830 | ₩70,478 | ₩73,186 | +2.75% | 400.7만 |
|---|
| 2026.08.13 | ₩70,558 | ₩71,919 | ₩70,424 | ₩70,652 | +0.13% | 318.2만 |
|---|
| 2026.08.12 | ₩71,718 | ₩72,026 | ₩70,129 | ₩71,309 | -0.57% | 422.5만 |
|---|
| 2026.08.11 | ₩68,386 | ₩69,485 | ₩67,635 | ₩68,145 | -0.35% | 281.8만 |
|---|
| 2026.08.10 | ₩73,884 | ₩74,487 | ₩67,085 | ₩67,112 | -9.17% | 657.1만 |
|---|
| 2026.08.07 | ₩68,627 | ₩72,409 | ₩67,528 | ₩72,315 | +5.37% | 572.3만 |
|---|
| 2026.08.06 | ₩65,087 | ₩69,780 | ₩63,760 | ₩67,528 | +3.75% | 495만 |
|---|
| 2026.08.05 | ₩64,551 | ₩70,585 | ₩64,413 | ₩66,321 | +2.74% | 792.7만 |
|---|
| 2026.08.04 | ₩71,309 | ₩71,309 | ₩69,005 | ₩69,754 | -2.18% | 691.1만 |
|---|
| 2026.08.03 | ₩64,430 | ₩68,024 | ₩64,363 | ₩67,058 | +4.08% | 408만 |
|---|
| 2026.07.31 | ₩70,022 | ₩71,387 | ₩66,777 | ₩67,032 | -4.27% | 476.9만 |
|---|
| 2026.07.30 | ₩65,610 | ₩68,212 | ₩65,516 | ₩66,898 | +1.96% | 405.5만 |
|---|
| 2026.07.29 | ₩65,677 | ₩67,003 | ₩62,204 | ₩63,116 | -3.90% | 586.2만 |
|---|
| 2026.07.28 | ₩68,252 | ₩68,614 | ₩65,275 | ₩65,731 | -3.69% | 442.3만 |
|---|
| 2026.07.27 | ₩72,650 | ₩73,044 | ₩67,943 | ₩71,309 | -1.85% | 418.3만 |
|---|
| 2026.07.24 | ₩74,997 | ₩76,083 | ₩71,014 | ₩71,778 | -4.29% | 381.7만 |
|---|
| 2026.07.23 | ₩77,035 | ₩78,510 | ₩75,613 | ₩76,311 | -0.94% | 242.7만 |
|---|
| 2026.07.22 | ₩77,517 | ₩80,132 | ₩77,336 | ₩78,429 | +1.18% | 310.5만 |
|---|
| 2026.07.21 | ₩79,777 | ₩80,337 | ₩77,531 | ₩79,636 | -0.18% | 543.8만 |
|---|
| 2026.07.20 | ₩78,067 | ₩79,113 | ₩75,922 | ₩76,177 | -2.42% | 257.7만 |
|---|
| 2026.07.17 | ₩74,903 | ₩79,131 | ₩73,977 | ₩77,075 | +2.90% | 361.3만 |
|---|
| 2026.07.16 | ₩79,180 | ₩79,656 | ₩76,498 | ₩78,094 | -1.37% | 574.7만 |
|---|
| 2026.07.15 | ₩86,528 | ₩86,609 | ₩79,569 | ₩82,345 | -4.83% | 380.5만 |
|---|
| 2026.07.14 | ₩90,698 | ₩90,698 | ₩84,718 | ₩85,000 | -6.28% | 371.3만 |
|---|
| 2026.07.13 | ₩89,847 | ₩90,511 | ₩85,623 | ₩85,737 | -4.57% | 240.4만 |
|---|
| 2026.07.10 | ₩91,181 | ₩93,689 | ₩91,141 | ₩92,482 | +1.43% | 138.2만 |
|---|
| 2026.07.09 | ₩95,070 | ₩96,759 | ₩93,072 | ₩93,474 | -1.68% | 191.7만 |
|---|
| 2026.07.08 | ₩87,990 | ₩91,604 | ₩87,842 | ₩91,141 | +3.58% | 235.5만 |
|---|
| 2026.07.07 | ₩88,513 | ₩89,921 | ₩84,919 | ₩88,285 | -0.26% | 468.3만 |
|---|
| 2026.07.06 | ₩96,330 | ₩97,162 | ₩91,537 | ₩92,401 | -4.08% | 415만 |
|---|
| 2026.07.02 | ₩103,880 | ₩104,040 | ₩91,838 | ₩93,648 | -9.85% | 379.3만 |
|---|
| 2026.07.01 | ₩103,068 | ₩107,366 | ₩102,619 | ₩103,558 | +0.47% | 304.3만 |
|---|
| 2026.06.30 | ₩108,452 | ₩111,027 | ₩107,768 | ₩110,504 | +1.89% | 328.9만 |
|---|
| 2026.06.29 | ₩106,669 | ₩109,509 | ₩101,345 | ₩108,613 | +1.82% | 291.8만 |
|---|
| 2026.06.26 | ₩109,531 | ₩109,531 | ₩105,663 | ₩106,977 | -2.33% | 361.1만 |
|---|
| 2026.06.25 | ₩116,685 | ₩118,985 | ₩110,953 | ₩115,478 | -1.03% | 261.1만 |
|---|
| 2026.06.24 | ₩112,005 | ₩114,204 | ₩109,391 | ₩112,233 | +0.20% | 323.1만 |
|---|
| 2026.06.23 | ₩112,300 | ₩115,867 | ₩110,463 | ₩111,818 | -0.43% | 346.2만 |
|---|
| 2026.06.22 | ₩118,509 | ₩121,727 | ₩118,147 | ₩120,239 | +1.46% | 391만 |
|---|
| 2026.06.18 | ₩111,851 | ₩115,203 | ₩110,375 | ₩115,089 | +2.90% | 297.8만 |
|---|
| 2026.06.17 | ₩109,940 | ₩112,274 | ₩107,822 | ₩108,130 | -1.65% | 240.5만 |
|---|
| 2026.06.16 | ₩111,730 | ₩113,802 | ₩107,071 | ₩107,165 | -4.09% | 202.3만 |
|---|
| 2026.06.15 | ₩114,513 | ₩115,317 | ₩110,678 | ₩112,609 | -1.66% | 206.7만 |
|---|
| 2026.06.12 | ₩107,768 | ₩110,899 | ₩105,931 | ₩109,122 | +1.26% | 215.6만 |
|---|
| 2026.06.11 | ₩103,249 | ₩108,372 | ₩102,163 | ₩108,264 | +4.86% | 324.1만 |
|---|
| 2026.06.10 | ₩100,916 | ₩103,357 | ₩98,315 | ₩100,326 | -0.58% | 316.5만 |
|---|
| 2026.06.09 | ₩105,663 | ₩106,843 | ₩94,513 | ₩100,916 | -4.49% | 394.9만 |
|---|
| 2026.06.08 | ₩105,616 | ₩105,864 | ₩102,820 | ₩103,665 | -1.85% | 312.7만 |
|---|
| 2026.06.05 | ₩109,954 | ₩110,671 | ₩100,862 | ₩101,278 | -7.89% | 704.9만 |
|---|
| 2026.06.04 | ₩109,652 | ₩116,452 | ₩109,015 | ₩113,574 | +3.58% | 391.4만 |
|---|
| 2026.06.03 | ₩115,988 | ₩118,670 | ₩111,710 | ₩115,304 | -0.59% | 539.9만 |
|---|
| 2026.06.02 | ₩109,431 | ₩114,969 | ₩107,285 | ₩113,440 | +3.66% | 578.1만 |
|---|
| 2026.06.01 | ₩104,121 | ₩108,613 | ₩102,364 | ₩107,178 | +2.94% | 651만 |
|---|
| 2026.05.29 | ₩108,646 | ₩111,013 | ₩106,293 | ₩107,232 | -1.30% | 588.7만 |
|---|
| 2026.05.28 | ₩108,787 | ₩110,115 | ₩106,602 | ₩108,117 | -0.62% | 960.2만 |
|---|
| 2026.05.27 | ₩111,147 | ₩111,697 | ₩105,784 | ₩108,760 | -2.15% | 2166.5만 |
|---|
| 2026.05.26 | ₩117,516 | ₩124,100 | ₩111,094 | ₩120,627 | +2.65% | 1148.8만 |
|---|
| 2026.05.22 | ₩114,882 | ₩120,547 | ₩114,057 | ₩114,835 | -0.04% | 1182만 |
|---|
| 2026.05.21 | ₩104,684 | ₩109,230 | ₩100,715 | ₩109,082 | +4.20% | 1101만 |
|---|
| 2026.05.20 | ₩90,792 | ₩94,969 | ₩90,149 | ₩94,922 | +4.55% | 334만 |
|---|
| 2026.05.19 | ₩88,942 | ₩91,878 | ₩87,842 | ₩89,411 | +0.53% | 288.1만 |
|---|
| 2026.05.18 | ₩95,827 | ₩96,491 | ₩89,277 | ₩90,967 | -5.07% | 375.7만 |
|---|
| 2026.05.15 | ₩95,888 | ₩96,297 | ₩93,957 | ₩95,244 | -0.67% | 328.5만 |
|---|
| 2026.05.14 | ₩100,527 | ₩101,010 | ₩97,731 | ₩99,012 | -1.51% | 232.5만 |
|---|
| 2026.05.13 | ₩99,897 | ₩101,439 | ₩98,382 | ₩100,554 | +0.66% | 306.9만 |
|---|
| 2026.05.12 | ₩97,752 | ₩98,382 | ₩93,553 | ₩96,746 | -1.03% | 423.8만 |
|---|
| 2026.05.11 | ₩100,970 | ₩103,222 | ₩98,637 | ₩100,554 | -0.41% | 335.6만 |
|---|
| 2026.05.08 | ₩96,531 | ₩100,789 | ₩94,668 | ₩99,388 | +2.96% | 617.2만 |
|---|
| 2026.05.07 | ₩96,739 | ₩102,405 | ₩92,428 | ₩95,110 | -1.68% | 899.6만 |
|---|
| 2026.05.06 | ₩101,251 | ₩101,278 | ₩93,635 | ₩96,947 | -4.25% | 807.9만 |
|---|
| 2026.05.05 | ₩93,863 | ₩99,750 | ₩91,208 | ₩99,280 | +5.77% | 913.9만 |
|---|
| 2026.05.04 | ₩92,308 | ₩92,924 | ₩89,599 | ₩90,846 | -1.58% | 584.2만 |
|---|
| 2026.05.01 | ₩86,086 | ₩87,226 | ₩84,959 | ₩87,038 | +1.11% | 203.3만 |
|---|
| 2026.04.30 | ₩84,477 | ₩86,971 | ₩83,484 | ₩86,622 | +2.54% | 391만 |
|---|
| 2026.04.29 | ₩81,379 | ₩85,402 | ₩80,588 | ₩84,128 | +3.38% | 458.5만 |
|---|
| 2026.04.28 | ₩78,054 | ₩80,172 | ₩77,678 | ₩79,770 | +2.20% | 323만 |
|---|
| 2026.04.27 | ₩82,988 | ₩83,109 | ₩79,381 | ₩80,923 | -2.49% | 357.5만 |
|---|
| 2026.04.24 | ₩86,783 | ₩87,226 | ₩82,345 | ₩82,854 | -4.53% | 413.5만 |
|---|
| 2026.04.23 | ₩79,965 | ₩85,389 | ₩79,479 | ₩82,519 | +3.19% | 465.9만 |
|---|
| 2026.04.22 | ₩80,803 | ₩81,178 | ₩78,778 | ₩80,977 | +0.22% | 300.1만 |
|---|
| 2026.04.21 | ₩80,012 | ₩81,768 | ₩78,309 | ₩79,442 | -0.71% | 568.7만 |
|---|
| 2026.04.20 | ₩78,362 | ₩80,548 | ₩75,962 | ₩78,791 | +0.55% | 878.3만 |
|---|
| 2026.04.17 | ₩69,807 | ₩73,723 | ₩69,727 | ₩73,414 | +5.17% | 507.8만 |
|---|
| 2026.04.16 | ₩65,315 | ₩68,399 | ₩65,034 | ₩67,568 | +3.45% | 381.7만 |
|---|
| 2026.04.15 | ₩64,779 | ₩65,503 | ₩63,518 | ₩64,779 | 0.00% | 264.4만 |
|---|
| 2026.04.14 | ₩66,173 | ₩66,200 | ₩64,698 | ₩64,913 | -1.90% | 228.9만 |
|---|
| 2026.04.13 | ₩65,154 | ₩66,475 | ₩64,511 | ₩65,744 | +0.91% | 162.6만 |
|---|
| 2026.04.10 | ₩66,147 | ₩67,186 | ₩65,369 | ₩65,610 | -0.81% | 259.6만 |
|---|
| 2026.04.09 | ₩63,827 | ₩66,039 | ₩63,183 | ₩65,302 | +2.31% | 292.8만 |
|---|
| 2026.04.08 | ₩61,856 | ₩64,310 | ₩61,266 | ₩64,095 | +3.62% | 387.8만 |
|---|
| 2026.04.07 | ₩58,343 | ₩59,000 | ₩56,868 | ₩58,906 | +0.97% | 166.5만 |
|---|
| 2026.04.06 | ₩58,745 | ₩60,126 | ₩57,364 | ₩58,477 | -0.46% | 188만 |
|---|
| 2026.04.02 | ₩57,605 | ₩59,697 | ₩57,122 | ₩58,664 | +1.84% | 243.1만 |
|---|
| 2026.04.01 | ₩60,394 | ₩61,339 | ₩58,825 | ₩59,321 | -1.78% | 342.7만 |
|---|
| 2026.03.31 | ₩56,412 | ₩59,952 | ₩56,170 | ₩59,643 | +5.73% | 337.3만 |
|---|
| 2026.03.30 | ₩58,309 | ₩59,013 | ₩54,360 | ₩55,486 | -4.84% | 448.4만 |
|---|
| 2026.03.27 | ₩58,698 | ₩59,572 | ₩57,149 | ₩57,578 | -1.91% | 201.9만 |
|---|
| 2026.03.26 | ₩61,668 | ₩62,338 | ₩59,563 | ₩59,764 | -3.09% | 236만 |
|---|
| 2026.03.25 | ₩62,647 | ₩64,041 | ₩62,271 | ₩62,674 | +0.04% | 400.1만 |
|---|
| 2026.03.24 | ₩58,101 | ₩62,942 | ₩58,034 | ₩61,789 | +6.35% | 403.5만 |
|---|
| 2026.03.23 | ₩59,657 | ₩59,777 | ₩58,322 | ₩58,946 | -1.19% | 244.3만 |
|---|
| 2026.03.20 | ₩57,739 | ₩59,509 | ₩57,189 | ₩57,766 | +0.05% | 801.5만 |
|---|
| 2026.03.19 | ₩55,741 | ₩58,175 | ₩55,111 | ₩58,141 | +4.31% | 506만 |
|---|
| 2026.03.18 | ₩57,994 | ₩58,262 | ₩56,901 | ₩56,948 | -1.80% | 345.1만 |
|---|
| 2026.03.17 | ₩58,436 | ₩60,005 | ₩57,686 | ₩57,994 | -0.76% | 363.2만 |
|---|
| 2026.03.16 | ₩57,632 | ₩59,214 | ₩56,854 | ₩58,691 | +1.84% | 568.1만 |
|---|
| 2026.03.13 | ₩56,117 | ₩56,660 | ₩55,258 | ₩56,130 | +0.02% | 490.9만 |
|---|
| 2026.03.12 | ₩56,814 | ₩57,981 | ₩54,970 | ₩55,768 | -1.84% | 1682.2만 |
|---|
| 2026.03.11 | ₩63,156 | ₩63,760 | ₩57,417 | ₩59,120 | -6.39% | 375.1만 |
|---|
| 2026.03.10 | ₩63,344 | ₩64,698 | ₩62,405 | ₩62,526 | -1.29% | 251.6만 |
|---|
| 2026.03.09 | ₩61,480 | ₩63,585 | ₩59,697 | ₩63,532 | +3.34% | 408.6만 |
|---|
| 2026.03.06 | ₩63,492 | ₩64,189 | ₩62,057 | ₩62,861 | -0.99% | 264.3만 |
|---|
| 2026.03.05 | ₩63,867 | ₩67,246 | ₩62,794 | ₩64,806 | +1.47% | 383.3만 |
|---|
| 2026.03.04 | ₩64,102 | ₩64,631 | ₩62,352 | ₩63,787 | -0.49% | 237.1만 |
|---|
| 2026.03.03 | ₩64,444 | ₩64,672 | ₩62,680 | ₩63,317 | -1.75% | 308.9만 |
|---|
| 2026.03.02 | ₩62,473 | ₩67,125 | ₩61,708 | ₩66,871 | +7.04% | 385.5만 |
|---|
| 2026.02.27 | ₩61,547 | ₩63,813 | ₩61,011 | ₩63,760 | +3.59% | 283.7만 |
|---|
| 2026.02.26 | ₩65,436 | ₩65,650 | ₩61,306 | ₩62,915 | -3.85% | 428.4만 |
|---|
| 2026.02.25 | ₩63,961 | ₩65,677 | ₩63,860 | ₩65,516 | +2.43% | 281만 |
|---|
| 2026.02.24 | ₩62,915 | ₩64,256 | ₩62,808 | ₩63,854 | +1.49% | 310.4만 |
|---|
| 2026.02.23 | ₩61,386 | ₩62,517 | ₩61,105 | ₩61,896 | +0.83% | 220.3만 |
|---|
| 2026.02.20 | ₩60,649 | ₩63,244 | ₩60,609 | ₩61,936 | +2.12% | 250.4만 |
|---|
| 2026.02.19 | ₩62,124 | ₩62,848 | ₩60,743 | ₩60,930 | -1.92% | 244.4만 |
|---|
| 2026.02.18 | ₩64,739 | ₩65,288 | ₩61,814 | ₩62,419 | -3.58% | 301.8만 |
|---|
| 2026.02.17 | ₩65,610 | ₩66,200 | ₩63,438 | ₩64,658 | -1.45% | 383.9만 |
|---|
| 2026.02.13 | ₩64,310 | ₩67,032 | ₩64,035 | ₩65,691 | +2.15% | 370.8만 |
|---|
| 2026.02.12 | ₩66,019 | ₩68,359 | ₩64,377 | ₩65,302 | -1.09% | 739.6만 |
|---|
| 2026.02.11 | ₩58,577 | ₩65,543 | ₩57,927 | ₩65,355 | +11.57% | 770.1만 |
|---|
| 2026.02.10 | ₩58,597 | ₩58,933 | ₩55,875 | ₩56,184 | -4.12% | 809.3만 |
|---|
| 2026.02.09 | ₩57,538 | ₩58,557 | ₩57,142 | ₩58,363 | +1.43% | 347.6만 |
|---|
| 2026.02.06 | ₩55,071 | ₩57,739 | ₩54,977 | ₩57,538 | +4.48% | 335.2만 |
|---|
| 2026.02.05 | ₩54,246 | ₩55,111 | ₩53,636 | ₩54,937 | +1.27% | 395.1만 |
|---|
| 2026.02.04 | ₩54,561 | ₩56,050 | ₩53,985 | ₩55,111 | +1.01% | 254.5만 |
|---|
| 2026.02.03 | ₩56,640 | ₩56,774 | ₩52,536 | ₩54,561 | -3.67% | 306.8만 |
|---|
| 2026.02.02 | ₩55,634 | ₩57,388 | ₩55,513 | ₩56,559 | +1.66% | 268.8만 |
|---|
| 2026.01.30 | ₩58,919 | ₩59,348 | ₩56,103 | ₩56,586 | -3.96% | 270.3만 |
|---|
| 2026.01.29 | ₩60,837 | ₩61,467 | ₩58,101 | ₩59,616 | -2.01% | 349.5만 |
|---|
| 2026.01.28 | ₩64,229 | ₩64,377 | ₩60,770 | ₩61,400 | -4.41% | 374만 |
|---|
| 2026.01.27 | ₩61,842 | ₩65,121 | ₩61,802 | ₩63,572 | +2.80% | 596.2만 |
|---|
| 2026.01.26 | ₩58,343 | ₩59,885 | ₩57,833 | ₩59,295 | +1.63% | 349.3만 |
|---|
| 2026.01.23 | ₩60,354 | ₩60,387 | ₩57,283 | ₩57,458 | -4.80% | 431.7만 |
|---|
| 2026.01.22 | ₩62,352 | ₩62,452 | ₩59,925 | ₩60,347 | -3.22% | 399.9만 |
|---|
| 2026.01.21 | ₩59,496 | ₩62,566 | ₩59,161 | ₩61,534 | +3.43% | 683.7만 |
|---|
| 2026.01.20 | ₩53,904 | ₩59,315 | ₩53,810 | ₩58,490 | +8.51% | 707.1만 |
|---|
| 2026.01.16 | ₩56,425 | ₩56,801 | ₩55,225 | ₩55,299 | -2.00% | 342만 |
|---|
| 2026.01.15 | ₩56,392 | ₩57,297 | ₩55,567 | ₩55,688 | -1.25% | 434.3만 |
|---|
| 2026.01.14 | ₩54,803 | ₩56,894 | ₩54,548 | ₩55,446 | +1.17% | 449만 |
|---|
| 2026.01.13 | ₩53,542 | ₩56,184 | ₩52,845 | ₩54,803 | +2.35% | 407.1만 |
|---|
| 2026.01.12 | ₩53,059 | ₩54,588 | ₩52,241 | ₩53,489 | +0.81% | 293.8만 |
|---|
| 2026.01.09 | ₩52,322 | ₩53,797 | ₩52,094 | ₩53,287 | +1.85% | 190.5만 |
|---|
| 2026.01.08 | ₩53,529 | ₩53,676 | ₩51,866 | ₩52,174 | -2.53% | 230만 |
|---|
| 2026.01.07 | ₩52,563 | ₩54,494 | ₩52,295 | ₩54,441 | +3.57% | 481.8만 |
|---|
| 2026.01.06 | ₩50,324 | ₩53,301 | ₩50,324 | ₩52,845 | +5.01% | 447.8만 |
|---|
| 2026.01.05 | ₩50,270 | ₩51,129 | ₩49,700 | ₩49,788 | -0.96% | 296.5만 |
|---|
| 2026.01.02 | ₩47,656 | ₩49,600 | ₩47,414 | ₩49,439 | +3.74% | 340.7만 |
|---|
| 2025.12.31 | ₩47,658 | ₩47,870 | ₩46,771 | ₩46,824 | -1.75% | 222.6만 |
|---|
| 2025.12.30 | ₩48,393 | ₩48,970 | ₩48,380 | ₩48,427 | +0.07% | 207.1만 |
|---|
| 2025.12.29 | ₩47,535 | ₩48,192 | ₩47,535 | ₩48,071 | +1.13% | 262만 |
|---|
| 2025.12.26 | ₩48,138 | ₩48,246 | ₩47,361 | ₩48,018 | -0.25% | 303.9만 |
|---|
| 2025.12.24 | ₩48,152 | ₩48,192 | ₩47,682 | ₩47,937 | -0.45% | 101.4만 |
|---|
| 2025.12.23 | ₩48,648 | ₩48,996 | ₩47,971 | ₩47,991 | -1.35% | 283.2만 |
|---|
| 2025.12.22 | ₩49,271 | ₩50,002 | ₩48,272 | ₩48,836 | -0.88% | 470.5만 |
|---|
| 2025.12.19 | ₩48,474 | ₩49,627 | ₩48,353 | ₩49,117 | +1.33% | 5258만 |
|---|
| 2025.12.18 | ₩49,385 | ₩49,613 | ₩48,259 | ₩48,500 | -1.79% | 409.8만 |
|---|
| 2025.12.17 | ₩49,680 | ₩50,029 | ₩48,433 | ₩48,608 | -2.16% | 340.5만 |
|---|
| 2025.12.16 | ₩49,540 | ₩50,049 | ₩48,655 | ₩49,721 | +0.37% | 346.6만 |
|---|
| 2025.12.15 | ₩52,510 | ₩52,536 | ₩49,761 | ₩49,935 | -4.90% | 522.5만 |
|---|
| 2025.12.12 | ₩53,569 | ₩53,810 | ₩51,709 | ₩51,933 | -3.05% | 422.9만 |
|---|
| 2025.12.11 | ₩53,743 | ₩53,877 | ₩52,483 | ₩53,609 | -0.25% | 363.6만 |
|---|
| 2025.12.10 | ₩53,421 | ₩54,470 | ₩53,059 | ₩54,199 | +1.46% | 264.8만 |
|---|
| 2025.12.09 | ₩53,348 | ₩54,487 | ₩52,952 | ₩53,582 | +0.44% | 253.5만 |
|---|
| 2025.12.08 | ₩52,764 | ₩53,556 | ₩52,027 | ₩53,529 | +1.45% | 298.5만 |
|---|
| 2025.12.05 | ₩50,954 | ₩53,220 | ₩50,927 | ₩52,228 | +2.50% | 339.2만 |
|---|
| 2025.12.04 | ₩50,887 | ₩50,927 | ₩50,042 | ₩50,391 | -0.97% | 206.9만 |
|---|
| 2025.12.03 | ₩49,747 | ₩51,142 | ₩49,633 | ₩51,075 | +2.67% | 210.8만 |
|---|
| 2025.12.02 | ₩48,219 | ₩50,069 | ₩47,924 | ₩49,788 | +3.25% | 268.9만 |
|---|
| 2025.12.01 | ₩47,428 | ₩48,610 | ₩47,347 | ₩48,111 | +1.44% | 265.4만 |
|---|
| 2025.11.28 | ₩47,294 | ₩48,071 | ₩47,066 | ₩48,058 | +1.62% | 131.4만 |
|---|
| 2025.11.26 | ₩46,261 | ₩47,669 | ₩46,033 | ₩47,294 | +2.23% | 235.2만 |
|---|
| 2025.11.25 | ₩45,939 | ₩46,476 | ₩45,296 | ₩46,395 | +0.99% | 228.8만 |
|---|
| 2025.11.24 | ₩45,557 | ₩46,824 | ₩45,309 | ₩46,449 | +1.96% | 247.9만 |
|---|
| 2025.11.21 | ₩43,351 | ₩46,127 | ₩43,184 | ₩45,577 | +5.13% | 274.9만 |
|---|
| 2025.11.20 | ₩44,464 | ₩45,316 | ₩42,936 | ₩43,231 | -2.77% | 247만 |
|---|
| 2025.11.19 | ₩44,035 | ₩44,585 | ₩43,633 | ₩44,169 | +0.30% | 206만 |
|---|
| 2025.11.18 | ₩43,901 | ₩44,525 | ₩43,157 | ₩44,049 | +0.34% | 235.1만 |
|---|
| 2025.11.17 | ₩44,089 | ₩45,443 | ₩43,800 | ₩44,196 | +0.24% | 268만 |
|---|
| 2025.11.14 | ₩43,499 | ₩44,411 | ₩43,097 | ₩44,317 | +1.88% | 300만 |
|---|
| 2025.11.13 | ₩45,430 | ₩45,497 | ₩43,271 | ₩43,874 | -3.42% | 474.1만 |
|---|
| 2025.11.12 | ₩49,694 | ₩49,868 | ₩43,177 | ₩45,819 | -7.80% | 925만 |
|---|
| 2025.11.11 | ₩46,395 | ₩47,253 | ₩45,953 | ₩46,677 | +0.61% | 402.5만 |
|---|
| 2025.11.10 | ₩46,610 | ₩47,052 | ₩46,006 | ₩46,422 | -0.40% | 352만 |
|---|
| 2025.11.07 | ₩45,738 | ₩45,825 | ₩43,760 | ₩45,698 | -0.09% | 273.3만 |
|---|
| 2025.11.06 | ₩47,910 | ₩47,977 | ₩46,075 | ₩46,154 | -3.67% | 251.7만 |
|---|
| 2025.11.05 | ₩46,181 | ₩48,138 | ₩46,047 | ₩47,776 | +3.46% | 242만 |
|---|
| 2025.11.04 | ₩47,025 | ₩47,294 | ₩45,765 | ₩46,154 | -1.85% | 263.4만 |
|---|
| 2025.11.03 | ₩47,830 | ₩48,353 | ₩46,982 | ₩47,816 | -0.03% | 243.2만 |
|---|
| 2025.10.31 | ₩48,125 | ₩48,254 | ₩47,153 | ₩47,736 | -0.81% | 327.9만 |
|---|
| 2025.10.30 | ₩46,409 | ₩49,881 | ₩46,194 | ₩48,353 | +4.19% | 599.5만 |
|---|
| 2025.10.29 | ₩46,824 | ₩46,905 | ₩45,839 | ₩46,060 | -1.63% | 217.2만 |
|---|
| 2025.10.28 | ₩46,583 | ₩47,538 | ₩45,644 | ₩46,449 | -0.29% | 361.9만 |
|---|
| 2025.10.27 | ₩47,367 | ₩48,500 | ₩47,159 | ₩47,495 | +0.27% | 214.1만 |
|---|
| 2025.10.24 | ₩48,527 | ₩48,541 | ₩47,361 | ₩47,361 | -2.40% | 238.3만 |
|---|
| 2025.10.23 | ₩45,805 | ₩47,200 | ₩45,672 | ₩47,159 | +2.96% | 189.6만 |
|---|
| 2025.10.22 | ₩47,039 | ₩47,548 | ₩45,778 | ₩46,234 | -1.71% | 247.7만 |
|---|
| 2025.10.21 | ₩47,562 | ₩48,259 | ₩47,428 | ₩47,682 | +0.25% | 187.3만 |
|---|
| 2025.10.20 | ₩46,663 | ₩48,085 | ₩46,429 | ₩47,696 | +2.21% | 276.6만 |
|---|
| 2025.10.17 | ₩46,033 | ₩46,543 | ₩45,483 | ₩46,382 | +0.76% | 189만 |
|---|
| 2025.10.16 | ₩47,696 | ₩47,700 | ₩45,832 | ₩46,362 | -2.80% | 195.2만 |
|---|
| 2025.10.15 | ₩47,897 | ₩47,951 | ₩46,261 | ₩47,066 | -1.74% | 254만 |
|---|
| 2025.10.14 | ₩45,416 | ₩47,924 | ₩45,052 | ₩47,119 | +3.75% | 262.2만 |
|---|
| 2025.10.13 | ₩44,719 | ₩46,127 | ₩44,645 | ₩46,127 | +3.15% | 278.4만 |
|---|
| 2025.10.10 | ₩47,468 | ₩47,656 | ₩44,169 | ₩44,196 | -6.89% | 438.9만 |
|---|