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 | ₩65,585 | ₩68,998 | ₩63,272 | ₩64,693 | -1.36% | 2624.3만 |
| 2026.09.28–2026.10.02 | ₩65,484 | ₩68,381 | ₩62,548 | ₩67,281 | +2.74% | 1371.2만 |
| 2026.09.21–2026.09.25 | ₩65,766 | ₩66,282 | ₩60,871 | ₩65,712 | -0.08% | 2140.2만 |
| 2026.09.14–2026.09.18 | ₩59,503 | ₩64,190 | ₩56,526 | ₩64,130 | +7.78% | 2362.4만 |
| 2026.09.08–2026.09.11 | ₩62,092 | ₩63,473 | ₩59,865 | ₩62,963 | +1.40% | 1547.7만 |
| 2026.08.31–2026.09.04 | ₩60,321 | ₩61,180 | ₩57,264 | ₩60,630 | +0.51% | 1781만 |
| 2026.08.24–2026.08.28 | ₩63,057 | ₩63,262 | ₩59,719 | ₩60,026 | -4.81% | 2041.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩74,537 |
| ₩62,977 |
| ₩64,438 |
| -12.45% |
| 1709.3만 |
| 2026.08.10–2026.08.14 | ₩73,893 | ₩74,496 | ₩67,094 | ₩73,196 | -0.94% | 2080.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩64,438 | ₩72,418 | ₩63,768 | ₩72,324 | +12.24% | 2959만 |
|---|
| 2026.07.27–2026.07.31 | ₩72,659 | ₩73,053 | ₩62,212 | ₩67,040 | -7.73% | 2329.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩78,077 | ₩80,348 | ₩71,023 | ₩71,787 | -8.06% | 1736.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩89,858 | ₩90,710 | ₩73,987 | ₩77,085 | -14.22% | 1928.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩96,342 | ₩97,174 | ₩84,930 | ₩92,494 | -3.99% | 1448.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩106,682 | ₩111,041 | ₩91,850 | ₩93,660 | -12.21% | 1304.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩118,524 | ₩121,742 | ₩105,676 | ₩106,991 | -9.73% | 1682.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩114,527 | ₩115,332 | ₩107,084 | ₩115,104 | +0.50% | 947.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩105,629 | ₩110,913 | ₩94,525 | ₩109,136 | +3.32% | 1563.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩104,134 | ₩118,685 | ₩100,875 | ₩101,291 | -2.73% | 2865.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩117,531 | ₩124,116 | ₩105,797 | ₩107,245 | -8.75% | 4864.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩95,840 | ₩120,562 | ₩87,853 | ₩114,849 | +19.83% | 3280.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩100,983 | ₩103,236 | ₩93,565 | ₩95,256 | -5.67% | 1627.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩92,319 | ₩102,418 | ₩89,610 | ₩99,400 | +7.67% | 3822.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩82,999 | ₩87,237 | ₩77,688 | ₩87,049 | +4.88% | 1733.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩78,372 | ₩87,237 | ₩75,972 | ₩82,865 | +5.73% | 2626.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩65,163 | ₩73,732 | ₩63,526 | ₩73,424 | +12.68% | 1545.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩58,752 | ₩67,194 | ₩56,875 | ₩65,619 | +11.69% | 1294.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩58,316 | ₩61,347 | ₩54,367 | ₩58,672 | +0.61% | 1371.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩59,664 | ₩64,050 | ₩57,156 | ₩57,586 | -3.48% | 1485.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩57,639 | ₩60,013 | ₩55,118 | ₩57,773 | +0.23% | 2583.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩61,488 | ₩64,707 | ₩54,977 | ₩56,137 | -8.70% | 3208.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩62,480 | ₩67,255 | ₩61,716 | ₩62,869 | +0.62% | 1579.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩61,394 | ₩65,686 | ₩61,019 | ₩63,768 | +3.87% | 1523.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩65,619 | ₩66,209 | ₩60,616 | ₩61,944 | -5.60% | 1180.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩57,545 | ₩68,368 | ₩55,882 | ₩65,699 | +14.17% | 3037.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩55,641 | ₩57,746 | ₩52,543 | ₩57,545 | +3.42% | 1560.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩58,350 | ₩65,129 | ₩56,110 | ₩56,593 | -3.01% | 1939.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩53,911 | ₩62,574 | ₩53,817 | ₩57,465 | +6.59% | 2222.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩53,066 | ₩57,304 | ₩52,248 | ₩55,306 | +4.22% | 1926만 |
|---|
| 2026.01.05–2026.01.09 | ₩50,277 | ₩54,501 | ₩49,707 | ₩53,294 | +6.00% | 1646.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩47,541 | ₩49,606 | ₩46,777 | ₩49,445 | +4.01% | 1032.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩49,278 | ₩50,009 | ₩47,367 | ₩48,024 | -2.54% | 1159만 |
|---|
| 2025.12.15–2025.12.19 | ₩52,516 | ₩52,543 | ₩48,265 | ₩49,123 | -6.46% | 6877.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩52,771 | ₩54,494 | ₩51,716 | ₩51,940 | -1.58% | 1603.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩47,434 | ₩53,227 | ₩47,353 | ₩52,235 | +10.12% | 1291.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩45,563 | ₩48,077 | ₩45,301 | ₩48,064 | +5.49% | 843.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩44,094 | ₩46,133 | ₩42,941 | ₩45,583 | +3.38% | 1230.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩46,616 | ₩49,874 | ₩43,102 | ₩44,322 | -4.92% | 2453.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩47,836 | ₩48,359 | ₩43,766 | ₩45,704 | -4.46% | 1273.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩47,373 | ₩49,888 | ₩45,650 | ₩47,742 | +0.78% | 1720.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩46,669 | ₩48,547 | ₩45,678 | ₩47,367 | +1.49% | 1139.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩44,725 | ₩47,957 | ₩44,651 | ₩46,388 | +3.72% | 1178.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩47,474 | ₩47,662 | ₩44,175 | ₩44,202 | -6.89% | 438.9만 |
|---|