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 | ₩67,413 | ₩68,066 | ₩63,589 | ₩64,511 | -4.30% | 592.5만 |
| 2026.10.08 | ₩65,849 | ₩68,804 | ₩63,762 | ₩66,009 | +0.24% | 1046.6만 |
| 2026.10.07 | ₩63,214 | ₩64,471 | ₩63,094 | ₩64,284 | +1.69% | 297.4만 |
| 2026.10.06 | ₩65,300 | ₩66,156 | ₩64,859 | ₩65,033 | -0.41% | 241.4만 |
| 2026.10.05 | ₩65,401 | ₩65,795 | ₩63,526 | ₩64,939 | -0.71% | 446.4만 |
| 2026.10.02 | ₩66,865 | ₩68,189 | ₩66,634 | ₩67,092 | +0.34% | 364.7만 |
| 2026.10.01 | ₩64,083 | ₩65,514 | ₩63,669 | ₩65,100 | +1.59% | 233.4만 |
| 2026.09.30 | ₩64,511 | ₩64,975 | ₩63,428 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,083 |
| -0.66% |
| 226.6만 |
| 2026.09.29 | ₩64,859 | ₩65,367 | ₩63,655 | ₩64,003 | -1.32% | 227.5만 |
|---|
| 2026.09.28 | ₩65,300 | ₩65,608 | ₩62,372 | ₩63,896 | -2.15% | 319.1만 |
|---|
| 2026.09.25 | ₩63,508 | ₩66,096 | ₩63,014 | ₩65,528 | +3.18% | 493.9만 |
|---|
| 2026.09.24 | ₩60,927 | ₩62,960 | ₩60,700 | ₩62,920 | +3.27% | 472.9만 |
|---|
| 2026.09.23 | ₩63,435 | ₩64,057 | ₩61,984 | ₩62,077 | -2.14% | 327.2만 |
|---|
| 2026.09.22 | ₩64,190 | ₩66,022 | ₩63,923 | ₩64,124 | -0.10% | 449.8만 |
|---|
| 2026.09.21 | ₩65,581 | ₩65,768 | ₩64,017 | ₩64,953 | -0.96% | 396.5만 |
|---|
| 2026.09.18 | ₩61,783 | ₩64,010 | ₩60,513 | ₩63,950 | +3.51% | 658.6만 |
|---|
| 2026.09.17 | ₩60,005 | ₩62,987 | ₩59,590 | ₩61,302 | +2.16% | 638.1만 |
|---|
| 2026.09.16 | ₩58,721 | ₩59,055 | ₩56,909 | ₩57,544 | -2.00% | 275.3만 |
|---|
| 2026.09.15 | ₩58,280 | ₩59,389 | ₩56,367 | ₩57,170 | -1.90% | 391만 |
|---|
| 2026.09.14 | ₩59,336 | ₩60,667 | ₩58,186 | ₩58,226 | -1.87% | 399.5만 |
|---|
| 2026.09.11 | ₩62,104 | ₩63,294 | ₩61,556 | ₩62,786 | +1.10% | 369.6만 |
|---|
| 2026.09.10 | ₩59,951 | ₩61,917 | ₩59,697 | ₩61,462 | +2.52% | 302.9만 |
|---|
| 2026.09.09 | ₩60,299 | ₩61,970 | ₩60,179 | ₩61,449 | +1.91% | 328.2만 |
|---|
| 2026.09.08 | ₩61,917 | ₩62,439 | ₩60,045 | ₩60,299 | -2.61% | 547.1만 |
|---|
| 2026.09.04 | ₩60,018 | ₩61,008 | ₩59,550 | ₩60,459 | +0.74% | 263.1만 |
|---|
| 2026.09.03 | ₩57,825 | ₩59,550 | ₩57,103 | ₩59,550 | +2.98% | 432.1만 |
|---|
| 2026.09.02 | ₩59,403 | ₩59,550 | ₩57,731 | ₩58,801 | -1.01% | 341.3만 |
|---|
| 2026.09.01 | ₩58,681 | ₩59,470 | ₩57,849 | ₩58,748 | +0.11% | 406만 |
|---|
| 2026.08.31 | ₩60,152 | ₩60,740 | ₩59,363 | ₩59,764 | -0.64% | 338.4만 |
|---|
| 2026.08.28 | ₩61,970 | ₩62,118 | ₩59,551 | ₩59,858 | -3.41% | 330.7만 |
|---|
| 2026.08.27 | ₩62,519 | ₩63,014 | ₩61,008 | ₩61,970 | -0.88% | 507.6만 |
|---|
| 2026.08.26 | ₩61,121 | ₩61,569 | ₩60,326 | ₩61,074 | -0.08% | 457.6만 |
|---|
| 2026.08.25 | ₩62,719 | ₩62,719 | ₩60,901 | ₩61,409 | -2.09% | 378.3만 |
|---|
| 2026.08.24 | ₩62,880 | ₩63,084 | ₩60,780 | ₩61,449 | -2.28% | 367.7만 |
|---|
| 2026.08.21 | ₩64,391 | ₩64,719 | ₩62,800 | ₩64,257 | -0.21% | 270.8만 |
|---|
| 2026.08.20 | ₩64,699 | ₩65,033 | ₩62,940 | ₩63,294 | -2.17% | 343.4만 |
|---|
| 2026.08.19 | ₩67,908 | ₩68,202 | ₩64,311 | ₩64,966 | -4.33% | 338.1만 |
|---|
| 2026.08.18 | ₩68,530 | ₩69,018 | ₩66,277 | ₩66,731 | -2.62% | 337.3만 |
|---|
| 2026.08.17 | ₩73,391 | ₩74,327 | ₩71,238 | ₩71,465 | -2.62% | 419.8만 |
|---|
| 2026.08.14 | ₩71,037 | ₩73,632 | ₩70,288 | ₩72,990 | +2.75% | 400.7만 |
|---|
| 2026.08.13 | ₩70,369 | ₩71,726 | ₩70,235 | ₩70,462 | +0.13% | 318.2만 |
|---|
| 2026.08.12 | ₩71,525 | ₩71,833 | ₩69,941 | ₩71,118 | -0.57% | 422.5만 |
|---|
| 2026.08.11 | ₩68,202 | ₩69,299 | ₩67,453 | ₩67,962 | -0.35% | 281.8만 |
|---|
| 2026.08.10 | ₩73,685 | ₩74,287 | ₩66,905 | ₩66,932 | -9.17% | 657.1만 |
|---|
| 2026.08.07 | ₩68,443 | ₩72,214 | ₩67,346 | ₩72,121 | +5.37% | 572.3만 |
|---|
| 2026.08.06 | ₩64,913 | ₩69,593 | ₩63,589 | ₩67,346 | +3.75% | 495만 |
|---|
| 2026.08.05 | ₩64,378 | ₩70,395 | ₩64,240 | ₩66,143 | +2.74% | 792.7만 |
|---|
| 2026.08.04 | ₩71,118 | ₩71,118 | ₩68,820 | ₩69,566 | -2.18% | 691.1만 |
|---|
| 2026.08.03 | ₩64,257 | ₩67,841 | ₩64,190 | ₩66,878 | +4.08% | 408만 |
|---|
| 2026.07.31 | ₩69,834 | ₩71,195 | ₩66,598 | ₩66,852 | -4.27% | 476.9만 |
|---|
| 2026.07.30 | ₩65,434 | ₩68,028 | ₩65,340 | ₩66,718 | +1.96% | 405.5만 |
|---|
| 2026.07.29 | ₩65,501 | ₩66,824 | ₩62,037 | ₩62,947 | -3.90% | 586.2만 |
|---|
| 2026.07.28 | ₩68,069 | ₩68,430 | ₩65,100 | ₩65,554 | -3.69% | 442.3만 |
|---|
| 2026.07.27 | ₩72,455 | ₩72,848 | ₩67,761 | ₩71,118 | -1.85% | 418.3만 |
|---|
| 2026.07.24 | ₩74,795 | ₩75,878 | ₩70,823 | ₩71,586 | -4.29% | 381.7만 |
|---|
| 2026.07.23 | ₩76,828 | ₩78,299 | ₩75,410 | ₩76,106 | -0.94% | 242.7만 |
|---|
| 2026.07.22 | ₩77,309 | ₩79,917 | ₩77,129 | ₩78,219 | +1.18% | 310.5만 |
|---|
| 2026.07.21 | ₩79,563 | ₩80,122 | ₩77,323 | ₩79,422 | -0.18% | 543.8만 |
|---|
| 2026.07.20 | ₩77,858 | ₩78,901 | ₩75,718 | ₩75,972 | -2.42% | 257.7만 |
|---|
| 2026.07.17 | ₩74,702 | ₩78,918 | ₩73,779 | ₩76,868 | +2.90% | 361.3만 |
|---|
| 2026.07.16 | ₩78,968 | ₩79,442 | ₩76,293 | ₩77,884 | -1.37% | 574.7만 |
|---|
| 2026.07.15 | ₩86,296 | ₩86,376 | ₩79,355 | ₩82,124 | -4.83% | 380.5만 |
|---|
| 2026.07.14 | ₩90,455 | ₩90,455 | ₩84,491 | ₩84,771 | -6.28% | 371.3만 |
|---|
| 2026.07.13 | ₩89,606 | ₩90,268 | ₩85,393 | ₩85,507 | -4.57% | 240.4만 |
|---|
| 2026.07.10 | ₩90,936 | ₩93,437 | ₩90,896 | ₩92,234 | +1.43% | 138.2만 |
|---|
| 2026.07.09 | ₩94,815 | ₩96,500 | ₩92,822 | ₩93,223 | -1.68% | 191.7만 |
|---|
| 2026.07.08 | ₩87,754 | ₩91,358 | ₩87,607 | ₩90,896 | +3.58% | 235.5만 |
|---|
| 2026.07.07 | ₩88,275 | ₩89,679 | ₩84,691 | ₩88,048 | -0.26% | 468.3만 |
|---|
| 2026.07.06 | ₩96,072 | ₩96,901 | ₩91,291 | ₩92,153 | -4.08% | 415만 |
|---|
| 2026.07.02 | ₩103,601 | ₩103,761 | ₩91,592 | ₩93,397 | -9.85% | 379.3만 |
|---|
| 2026.07.01 | ₩102,792 | ₩107,078 | ₩102,344 | ₩103,280 | +0.47% | 304.3만 |
|---|
| 2026.06.30 | ₩108,161 | ₩110,728 | ₩107,479 | ₩110,207 | +1.89% | 328.9만 |
|---|
| 2026.06.29 | ₩106,382 | ₩109,215 | ₩101,073 | ₩108,321 | +1.82% | 291.8만 |
|---|
| 2026.06.26 | ₩109,237 | ₩109,237 | ₩105,379 | ₩106,690 | -2.33% | 361.1만 |
|---|
| 2026.06.25 | ₩116,372 | ₩118,665 | ₩110,655 | ₩115,168 | -1.03% | 261.1만 |
|---|
| 2026.06.24 | ₩111,705 | ₩113,898 | ₩109,097 | ₩111,932 | +0.20% | 323.1만 |
|---|
| 2026.06.23 | ₩111,999 | ₩115,556 | ₩110,167 | ₩111,517 | -0.43% | 346.2만 |
|---|
| 2026.06.22 | ₩118,191 | ₩121,400 | ₩117,830 | ₩119,916 | +1.46% | 391만 |
|---|
| 2026.06.18 | ₩111,551 | ₩114,894 | ₩110,079 | ₩114,780 | +2.90% | 297.8만 |
|---|
| 2026.06.17 | ₩109,645 | ₩111,972 | ₩107,532 | ₩107,840 | -1.65% | 240.5만 |
|---|
| 2026.06.16 | ₩111,431 | ₩113,497 | ₩106,783 | ₩106,877 | -4.09% | 202.3만 |
|---|
| 2026.06.15 | ₩114,205 | ₩115,008 | ₩110,381 | ₩112,306 | -1.66% | 206.7만 |
|---|
| 2026.06.12 | ₩107,479 | ₩110,601 | ₩105,647 | ₩108,829 | +1.26% | 215.6만 |
|---|
| 2026.06.11 | ₩102,972 | ₩108,081 | ₩101,889 | ₩107,974 | +4.86% | 324.1만 |
|---|
| 2026.06.10 | ₩100,645 | ₩103,079 | ₩98,051 | ₩100,057 | -0.58% | 316.5만 |
|---|
| 2026.06.09 | ₩105,379 | ₩106,556 | ₩94,260 | ₩100,645 | -4.49% | 394.9만 |
|---|
| 2026.06.08 | ₩105,332 | ₩105,580 | ₩102,544 | ₩103,387 | -1.85% | 312.7만 |
|---|
| 2026.06.05 | ₩109,659 | ₩110,374 | ₩100,592 | ₩101,006 | -7.89% | 704.9만 |
|---|
| 2026.06.04 | ₩109,358 | ₩116,139 | ₩108,722 | ₩113,269 | +3.58% | 391.4만 |
|---|
| 2026.06.03 | ₩115,676 | ₩118,351 | ₩111,410 | ₩114,994 | -0.59% | 539.9만 |
|---|
| 2026.06.02 | ₩109,137 | ₩114,660 | ₩106,997 | ₩113,136 | +3.66% | 578.1만 |
|---|
| 2026.06.01 | ₩103,841 | ₩108,321 | ₩102,089 | ₩106,890 | +2.94% | 651만 |
|---|
| 2026.05.29 | ₩108,355 | ₩110,715 | ₩106,008 | ₩106,944 | -1.30% | 588.7만 |
|---|
| 2026.05.28 | ₩108,495 | ₩109,819 | ₩106,315 | ₩107,826 | -0.62% | 960.2만 |
|---|
| 2026.05.27 | ₩110,849 | ₩111,397 | ₩105,500 | ₩108,468 | -2.15% | 2166.5만 |
|---|
| 2026.05.26 | ₩117,201 | ₩123,767 | ₩110,795 | ₩120,304 | +2.65% | 1148.8만 |
|---|
| 2026.05.22 | ₩114,573 | ₩120,223 | ₩113,751 | ₩114,526 | -0.04% | 1182만 |
|---|
| 2026.05.21 | ₩104,403 | ₩108,936 | ₩100,445 | ₩108,789 | +4.20% | 1101만 |
|---|
| 2026.05.20 | ₩90,549 | ₩94,714 | ₩89,907 | ₩94,667 | +4.55% | 334만 |
|---|
| 2026.05.19 | ₩88,703 | ₩91,632 | ₩87,607 | ₩89,171 | +0.53% | 288.1만 |
|---|
| 2026.05.18 | ₩95,570 | ₩96,232 | ₩89,037 | ₩90,722 | -5.07% | 375.7만 |
|---|
| 2026.05.15 | ₩95,630 | ₩96,038 | ₩93,705 | ₩94,988 | -0.67% | 328.5만 |
|---|
| 2026.05.14 | ₩100,257 | ₩100,739 | ₩97,469 | ₩98,746 | -1.51% | 232.5만 |
|---|
| 2026.05.13 | ₩99,629 | ₩101,167 | ₩98,118 | ₩100,284 | +0.66% | 306.9만 |
|---|
| 2026.05.12 | ₩97,489 | ₩98,118 | ₩93,302 | ₩96,486 | -1.03% | 423.8만 |
|---|
| 2026.05.11 | ₩100,699 | ₩102,945 | ₩98,372 | ₩100,284 | -0.41% | 335.6만 |
|---|
| 2026.05.08 | ₩96,272 | ₩100,518 | ₩94,413 | ₩99,121 | +2.96% | 617.2만 |
|---|
| 2026.05.07 | ₩96,480 | ₩102,130 | ₩92,180 | ₩94,855 | -1.68% | 899.6만 |
|---|
| 2026.05.06 | ₩100,980 | ₩101,006 | ₩93,384 | ₩96,687 | -4.25% | 807.9만 |
|---|
| 2026.05.05 | ₩93,611 | ₩99,482 | ₩90,963 | ₩99,014 | +5.77% | 913.9만 |
|---|
| 2026.05.04 | ₩92,060 | ₩92,675 | ₩89,358 | ₩90,602 | -1.58% | 584.2만 |
|---|
| 2026.05.01 | ₩85,855 | ₩86,991 | ₩84,731 | ₩86,804 | +1.11% | 203.3만 |
|---|
| 2026.04.30 | ₩84,250 | ₩86,737 | ₩83,260 | ₩86,390 | +2.54% | 391만 |
|---|
| 2026.04.29 | ₩81,161 | ₩85,173 | ₩80,372 | ₩83,902 | +3.38% | 458.5만 |
|---|
| 2026.04.28 | ₩77,844 | ₩79,957 | ₩77,470 | ₩79,556 | +2.20% | 323만 |
|---|
| 2026.04.27 | ₩82,765 | ₩82,886 | ₩79,168 | ₩80,706 | -2.49% | 357.5만 |
|---|
| 2026.04.24 | ₩86,550 | ₩86,991 | ₩82,124 | ₩82,632 | -4.53% | 413.5만 |
|---|
| 2026.04.23 | ₩79,750 | ₩85,159 | ₩79,266 | ₩82,297 | +3.19% | 465.9만 |
|---|
| 2026.04.22 | ₩80,586 | ₩80,960 | ₩78,566 | ₩80,760 | +0.22% | 300.1만 |
|---|
| 2026.04.21 | ₩79,797 | ₩81,549 | ₩78,098 | ₩79,228 | -0.71% | 568.7만 |
|---|
| 2026.04.20 | ₩78,152 | ₩80,332 | ₩75,758 | ₩78,580 | +0.55% | 878.3만 |
|---|
| 2026.04.17 | ₩69,620 | ₩73,525 | ₩69,540 | ₩73,217 | +5.17% | 507.8만 |
|---|
| 2026.04.16 | ₩65,140 | ₩68,216 | ₩64,859 | ₩67,387 | +3.45% | 381.7만 |
|---|
| 2026.04.15 | ₩64,605 | ₩65,327 | ₩63,348 | ₩64,605 | 0.00% | 264.4만 |
|---|
| 2026.04.14 | ₩65,996 | ₩66,022 | ₩64,525 | ₩64,739 | -1.90% | 228.9만 |
|---|
| 2026.04.13 | ₩64,979 | ₩66,297 | ₩64,338 | ₩65,568 | +0.91% | 162.6만 |
|---|
| 2026.04.10 | ₩65,969 | ₩67,005 | ₩65,193 | ₩65,434 | -0.81% | 259.6만 |
|---|
| 2026.04.09 | ₩63,655 | ₩65,862 | ₩63,014 | ₩65,127 | +2.31% | 292.8만 |
|---|
| 2026.04.08 | ₩61,690 | ₩64,137 | ₩61,101 | ₩63,923 | +3.62% | 387.8만 |
|---|
| 2026.04.07 | ₩58,186 | ₩58,841 | ₩56,715 | ₩58,748 | +0.97% | 166.5만 |
|---|
| 2026.04.06 | ₩58,587 | ₩59,965 | ₩57,210 | ₩58,320 | -0.46% | 188만 |
|---|
| 2026.04.02 | ₩57,450 | ₩59,537 | ₩56,969 | ₩58,507 | +1.84% | 243.1만 |
|---|
| 2026.04.01 | ₩60,232 | ₩61,175 | ₩58,667 | ₩59,162 | -1.78% | 342.7만 |
|---|
| 2026.03.31 | ₩56,260 | ₩59,791 | ₩56,019 | ₩59,483 | +5.73% | 337.3만 |
|---|
| 2026.03.30 | ₩58,152 | ₩58,855 | ₩54,214 | ₩55,337 | -4.84% | 448.4만 |
|---|
| 2026.03.27 | ₩58,540 | ₩59,412 | ₩56,996 | ₩57,424 | -1.91% | 201.9만 |
|---|
| 2026.03.26 | ₩61,502 | ₩62,171 | ₩59,403 | ₩59,603 | -3.09% | 236만 |
|---|
| 2026.03.25 | ₩62,479 | ₩63,869 | ₩62,104 | ₩62,505 | +0.04% | 400.1만 |
|---|
| 2026.03.24 | ₩57,945 | ₩62,773 | ₩57,878 | ₩61,623 | +6.35% | 403.5만 |
|---|
| 2026.03.23 | ₩59,496 | ₩59,617 | ₩58,166 | ₩58,788 | -1.19% | 244.3만 |
|---|
| 2026.03.20 | ₩57,584 | ₩59,349 | ₩57,036 | ₩57,611 | +0.05% | 801.5만 |
|---|
| 2026.03.19 | ₩55,592 | ₩58,019 | ₩54,963 | ₩57,985 | +4.31% | 506만 |
|---|
| 2026.03.18 | ₩57,838 | ₩58,106 | ₩56,748 | ₩56,795 | -1.80% | 345.1만 |
|---|
| 2026.03.17 | ₩58,280 | ₩59,844 | ₩57,531 | ₩57,838 | -0.76% | 363.2만 |
|---|
| 2026.03.16 | ₩57,477 | ₩59,055 | ₩56,702 | ₩58,534 | +1.84% | 568.1만 |
|---|
| 2026.03.13 | ₩55,966 | ₩56,508 | ₩55,110 | ₩55,979 | +0.02% | 490.9만 |
|---|
| 2026.03.12 | ₩56,661 | ₩57,825 | ₩54,823 | ₩55,618 | -1.84% | 1682.2만 |
|---|
| 2026.03.11 | ₩62,987 | ₩63,589 | ₩57,263 | ₩58,962 | -6.39% | 375.1만 |
|---|
| 2026.03.10 | ₩63,174 | ₩64,525 | ₩62,238 | ₩62,358 | -1.29% | 251.6만 |
|---|
| 2026.03.09 | ₩61,315 | ₩63,415 | ₩59,537 | ₩63,361 | +3.34% | 408.6만 |
|---|
| 2026.03.06 | ₩63,321 | ₩64,017 | ₩61,890 | ₩62,693 | -0.99% | 264.3만 |
|---|
| 2026.03.05 | ₩63,696 | ₩67,066 | ₩62,626 | ₩64,632 | +1.47% | 383.3만 |
|---|
| 2026.03.04 | ₩63,930 | ₩64,458 | ₩62,184 | ₩63,615 | -0.49% | 237.1만 |
|---|
| 2026.03.03 | ₩64,271 | ₩64,498 | ₩62,512 | ₩63,147 | -1.75% | 308.9만 |
|---|
| 2026.03.02 | ₩62,305 | ₩66,945 | ₩61,543 | ₩66,691 | +7.04% | 385.5만 |
|---|
| 2026.02.27 | ₩61,382 | ₩63,642 | ₩60,847 | ₩63,589 | +3.59% | 283.7만 |
|---|
| 2026.02.26 | ₩65,260 | ₩65,474 | ₩61,141 | ₩62,746 | -3.85% | 428.4만 |
|---|
| 2026.02.25 | ₩63,789 | ₩65,501 | ₩63,689 | ₩65,340 | +2.43% | 281만 |
|---|
| 2026.02.24 | ₩62,746 | ₩64,083 | ₩62,639 | ₩63,682 | +1.49% | 310.4만 |
|---|
| 2026.02.23 | ₩61,222 | ₩62,349 | ₩60,941 | ₩61,730 | +0.83% | 220.3만 |
|---|
| 2026.02.20 | ₩60,486 | ₩63,074 | ₩60,446 | ₩61,770 | +2.12% | 250.4만 |
|---|
| 2026.02.19 | ₩61,957 | ₩62,679 | ₩60,580 | ₩60,767 | -1.92% | 244.4만 |
|---|
| 2026.02.18 | ₩64,565 | ₩65,113 | ₩61,648 | ₩62,251 | -3.58% | 301.8만 |
|---|
| 2026.02.17 | ₩65,434 | ₩66,022 | ₩63,268 | ₩64,485 | -1.45% | 383.9만 |
|---|
| 2026.02.13 | ₩64,137 | ₩66,852 | ₩63,863 | ₩65,514 | +2.15% | 370.8만 |
|---|
| 2026.02.12 | ₩65,842 | ₩68,176 | ₩64,204 | ₩65,127 | -1.09% | 739.6만 |
|---|
| 2026.02.11 | ₩58,420 | ₩65,367 | ₩57,771 | ₩65,180 | +11.57% | 770.1만 |
|---|
| 2026.02.10 | ₩58,440 | ₩58,774 | ₩55,725 | ₩56,033 | -4.12% | 809.3만 |
|---|
| 2026.02.09 | ₩57,384 | ₩58,400 | ₩56,989 | ₩58,206 | +1.43% | 347.6만 |
|---|
| 2026.02.06 | ₩54,923 | ₩57,584 | ₩54,829 | ₩57,384 | +4.48% | 335.2만 |
|---|
| 2026.02.05 | ₩54,100 | ₩54,963 | ₩53,492 | ₩54,789 | +1.27% | 395.1만 |
|---|
| 2026.02.04 | ₩54,415 | ₩55,899 | ₩53,840 | ₩54,963 | +1.01% | 254.5만 |
|---|
| 2026.02.03 | ₩56,488 | ₩56,621 | ₩52,395 | ₩54,415 | -3.67% | 306.8만 |
|---|
| 2026.02.02 | ₩55,485 | ₩57,234 | ₩55,364 | ₩56,407 | +1.66% | 268.8만 |
|---|
| 2026.01.30 | ₩58,761 | ₩59,189 | ₩55,953 | ₩56,434 | -3.96% | 270.3만 |
|---|
| 2026.01.29 | ₩60,673 | ₩61,302 | ₩57,945 | ₩59,456 | -2.01% | 349.5만 |
|---|
| 2026.01.28 | ₩64,057 | ₩64,204 | ₩60,606 | ₩61,235 | -4.41% | 374만 |
|---|
| 2026.01.27 | ₩61,676 | ₩64,946 | ₩61,636 | ₩63,401 | +2.80% | 596.2만 |
|---|
| 2026.01.26 | ₩58,186 | ₩59,724 | ₩57,678 | ₩59,135 | +1.63% | 349.3만 |
|---|
| 2026.01.23 | ₩60,192 | ₩60,225 | ₩57,129 | ₩57,303 | -4.80% | 431.7만 |
|---|
| 2026.01.22 | ₩62,184 | ₩62,285 | ₩59,764 | ₩60,185 | -3.22% | 399.9만 |
|---|
| 2026.01.21 | ₩59,336 | ₩62,398 | ₩59,002 | ₩61,369 | +3.43% | 683.7만 |
|---|
| 2026.01.20 | ₩53,759 | ₩59,155 | ₩53,666 | ₩58,333 | +8.51% | 707.1만 |
|---|
| 2026.01.16 | ₩56,274 | ₩56,648 | ₩55,077 | ₩55,150 | -2.00% | 342만 |
|---|
| 2026.01.15 | ₩56,240 | ₩57,143 | ₩55,418 | ₩55,538 | -1.25% | 434.3만 |
|---|
| 2026.01.14 | ₩54,655 | ₩56,742 | ₩54,401 | ₩55,297 | +1.17% | 449만 |
|---|
| 2026.01.13 | ₩53,398 | ₩56,033 | ₩52,703 | ₩54,655 | +2.35% | 407.1만 |
|---|
| 2026.01.12 | ₩52,917 | ₩54,441 | ₩52,101 | ₩53,345 | +0.81% | 293.8만 |
|---|
| 2026.01.09 | ₩52,181 | ₩53,652 | ₩51,954 | ₩53,144 | +1.85% | 190.5만 |
|---|
| 2026.01.08 | ₩53,385 | ₩53,532 | ₩51,727 | ₩52,034 | -2.53% | 230만 |
|---|
| 2026.01.07 | ₩52,422 | ₩54,348 | ₩52,155 | ₩54,294 | +3.57% | 481.8만 |
|---|
| 2026.01.06 | ₩50,189 | ₩53,158 | ₩50,189 | ₩52,703 | +5.01% | 447.8만 |
|---|
| 2026.01.05 | ₩50,135 | ₩50,991 | ₩49,567 | ₩49,654 | -0.96% | 296.5만 |
|---|
| 2026.01.02 | ₩47,528 | ₩49,467 | ₩47,287 | ₩49,306 | +3.74% | 340.7만 |
|---|
| 2025.12.31 | ₩47,530 | ₩47,742 | ₩46,645 | ₩46,699 | -1.75% | 222.6만 |
|---|
| 2025.12.30 | ₩48,263 | ₩48,838 | ₩48,250 | ₩48,297 | +0.07% | 207.1만 |
|---|
| 2025.12.29 | ₩47,407 | ₩48,063 | ₩47,407 | ₩47,942 | +1.13% | 262만 |
|---|
| 2025.12.26 | ₩48,009 | ₩48,116 | ₩47,233 | ₩47,889 | -0.25% | 303.9만 |
|---|
| 2025.12.24 | ₩48,022 | ₩48,063 | ₩47,554 | ₩47,808 | -0.45% | 101.4만 |
|---|
| 2025.12.23 | ₩48,517 | ₩48,865 | ₩47,842 | ₩47,862 | -1.35% | 283.2만 |
|---|
| 2025.12.22 | ₩49,139 | ₩49,868 | ₩48,143 | ₩48,704 | -0.88% | 470.5만 |
|---|
| 2025.12.19 | ₩48,343 | ₩49,493 | ₩48,223 | ₩48,985 | +1.33% | 5258만 |
|---|
| 2025.12.18 | ₩49,253 | ₩49,480 | ₩48,129 | ₩48,370 | -1.79% | 409.8만 |
|---|
| 2025.12.17 | ₩49,547 | ₩49,895 | ₩48,303 | ₩48,477 | -2.16% | 340.5만 |
|---|
| 2025.12.16 | ₩49,407 | ₩49,915 | ₩48,524 | ₩49,587 | +0.37% | 346.6만 |
|---|
| 2025.12.15 | ₩52,369 | ₩52,395 | ₩49,627 | ₩49,801 | -4.90% | 522.5만 |
|---|
| 2025.12.12 | ₩53,425 | ₩53,666 | ₩51,570 | ₩51,794 | -3.05% | 422.9만 |
|---|
| 2025.12.11 | ₩53,599 | ₩53,733 | ₩52,342 | ₩53,465 | -0.25% | 363.6만 |
|---|
| 2025.12.10 | ₩53,278 | ₩54,324 | ₩52,917 | ₩54,054 | +1.46% | 264.8만 |
|---|
| 2025.12.09 | ₩53,204 | ₩54,341 | ₩52,810 | ₩53,439 | +0.44% | 253.5만 |
|---|
| 2025.12.08 | ₩52,623 | ₩53,412 | ₩51,887 | ₩53,385 | +1.45% | 298.5만 |
|---|
| 2025.12.05 | ₩50,817 | ₩53,077 | ₩50,791 | ₩52,088 | +2.50% | 339.2만 |
|---|
| 2025.12.04 | ₩50,751 | ₩50,791 | ₩49,908 | ₩50,256 | -0.97% | 206.9만 |
|---|
| 2025.12.03 | ₩49,614 | ₩51,005 | ₩49,500 | ₩50,938 | +2.67% | 210.8만 |
|---|
| 2025.12.02 | ₩48,089 | ₩49,935 | ₩47,795 | ₩49,654 | +3.25% | 268.9만 |
|---|
| 2025.12.01 | ₩47,300 | ₩48,480 | ₩47,220 | ₩47,982 | +1.44% | 265.4만 |
|---|
| 2025.11.28 | ₩47,167 | ₩47,942 | ₩46,939 | ₩47,929 | +1.62% | 131.4만 |
|---|
| 2025.11.26 | ₩46,137 | ₩47,541 | ₩45,910 | ₩47,167 | +2.23% | 235.2만 |
|---|
| 2025.11.25 | ₩45,816 | ₩46,351 | ₩45,174 | ₩46,271 | +0.99% | 228.8만 |
|---|
| 2025.11.24 | ₩45,435 | ₩46,699 | ₩45,187 | ₩46,324 | +1.96% | 247.9만 |
|---|
| 2025.11.21 | ₩43,235 | ₩46,003 | ₩43,068 | ₩45,455 | +5.13% | 274.9만 |
|---|
| 2025.11.20 | ₩44,345 | ₩45,194 | ₩42,820 | ₩43,115 | -2.77% | 247만 |
|---|
| 2025.11.19 | ₩43,917 | ₩44,465 | ₩43,516 | ₩44,051 | +0.30% | 206만 |
|---|
| 2025.11.18 | ₩43,783 | ₩44,405 | ₩43,041 | ₩43,930 | +0.34% | 235.1만 |
|---|
| 2025.11.17 | ₩43,970 | ₩45,321 | ₩43,683 | ₩44,077 | +0.24% | 268만 |
|---|
| 2025.11.14 | ₩43,382 | ₩44,291 | ₩42,981 | ₩44,198 | +1.88% | 300만 |
|---|
| 2025.11.13 | ₩45,308 | ₩45,375 | ₩43,155 | ₩43,756 | -3.42% | 474.1만 |
|---|
| 2025.11.12 | ₩49,560 | ₩49,734 | ₩43,061 | ₩45,696 | -7.80% | 925만 |
|---|
| 2025.11.11 | ₩46,271 | ₩47,126 | ₩45,829 | ₩46,551 | +0.61% | 402.5만 |
|---|
| 2025.11.10 | ₩46,485 | ₩46,926 | ₩45,883 | ₩46,297 | -0.40% | 352만 |
|---|
| 2025.11.07 | ₩45,615 | ₩45,702 | ₩43,643 | ₩45,575 | -0.09% | 273.3만 |
|---|
| 2025.11.06 | ₩47,782 | ₩47,849 | ₩45,951 | ₩46,030 | -3.67% | 251.7만 |
|---|
| 2025.11.05 | ₩46,057 | ₩48,009 | ₩45,923 | ₩47,648 | +3.46% | 242만 |
|---|
| 2025.11.04 | ₩46,899 | ₩47,167 | ₩45,642 | ₩46,030 | -1.85% | 263.4만 |
|---|
| 2025.11.03 | ₩47,701 | ₩48,223 | ₩46,856 | ₩47,688 | -0.03% | 243.2만 |
|---|
| 2025.10.31 | ₩47,996 | ₩48,124 | ₩47,026 | ₩47,608 | -0.81% | 327.9만 |
|---|
| 2025.10.30 | ₩46,284 | ₩49,748 | ₩46,070 | ₩48,223 | +4.19% | 599.5만 |
|---|
| 2025.10.29 | ₩46,699 | ₩46,779 | ₩45,716 | ₩45,936 | -1.63% | 217.2만 |
|---|
| 2025.10.28 | ₩46,458 | ₩47,410 | ₩45,522 | ₩46,324 | -0.29% | 361.9만 |
|---|
| 2025.10.27 | ₩47,240 | ₩48,370 | ₩47,033 | ₩47,367 | +0.27% | 214.1만 |
|---|
| 2025.10.24 | ₩48,397 | ₩48,410 | ₩47,233 | ₩47,233 | -2.40% | 238.3만 |
|---|
| 2025.10.23 | ₩45,682 | ₩47,073 | ₩45,550 | ₩47,033 | +2.96% | 189.6만 |
|---|
| 2025.10.22 | ₩46,912 | ₩47,421 | ₩45,655 | ₩46,110 | -1.71% | 247.7만 |
|---|
| 2025.10.21 | ₩47,434 | ₩48,129 | ₩47,300 | ₩47,554 | +0.25% | 187.3만 |
|---|
| 2025.10.20 | ₩46,538 | ₩47,956 | ₩46,304 | ₩47,568 | +2.21% | 276.6만 |
|---|
| 2025.10.17 | ₩45,910 | ₩46,418 | ₩45,361 | ₩46,257 | +0.76% | 189만 |
|---|
| 2025.10.16 | ₩47,568 | ₩47,572 | ₩45,709 | ₩46,237 | -2.80% | 195.2만 |
|---|
| 2025.10.15 | ₩47,768 | ₩47,822 | ₩46,137 | ₩46,939 | -1.74% | 254만 |
|---|
| 2025.10.14 | ₩45,294 | ₩47,795 | ₩44,931 | ₩46,993 | +3.75% | 262.2만 |
|---|
| 2025.10.13 | ₩44,599 | ₩46,003 | ₩44,525 | ₩46,003 | +3.15% | 278.4만 |
|---|
| 2025.10.10 | ₩47,340 | ₩47,528 | ₩44,051 | ₩44,077 | -6.89% | 438.9만 |
|---|