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 | ₩67,614 | ₩68,269 | ₩63,778 | ₩64,704 | -4.30% | 592.5만 |
| 2026.10.08 | ₩66,045 | ₩69,009 | ₩63,953 | ₩66,206 | +0.24% | 1046.6만 |
| 2026.10.07 | ₩63,403 | ₩64,664 | ₩63,282 | ₩64,476 | +1.69% | 297.4만 |
| 2026.10.06 | ₩65,495 | ₩66,354 | ₩65,053 | ₩65,227 | -0.41% | 241.4만 |
| 2026.10.05 | ₩65,596 | ₩65,991 | ₩63,715 | ₩65,133 | -0.71% | 446.4만 |
| 2026.10.02 | ₩67,065 | ₩68,392 | ₩66,832 | ₩67,293 | +0.34% | 364.7만 |
| 2026.10.01 | ₩64,275 | ₩65,710 | ₩63,859 | ₩65,294 | +1.59% | 233.4만 |
| 2026.09.30 | ₩64,704 | ₩65,169 | ₩63,617 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,275 |
| -0.66% |
| 226.6만 |
| 2026.09.29 | ₩65,053 | ₩65,562 | ₩63,845 | ₩64,194 | -1.32% | 227.5만 |
|---|
| 2026.09.28 | ₩65,495 | ₩65,804 | ₩62,558 | ₩64,087 | -2.15% | 319.1만 |
|---|
| 2026.09.25 | ₩63,698 | ₩66,293 | ₩63,202 | ₩65,723 | +3.18% | 493.9만 |
|---|
| 2026.09.24 | ₩61,109 | ₩63,148 | ₩60,881 | ₩63,108 | +3.27% | 472.9만 |
|---|
| 2026.09.23 | ₩63,624 | ₩64,248 | ₩62,169 | ₩62,263 | -2.14% | 327.2만 |
|---|
| 2026.09.22 | ₩64,382 | ₩66,219 | ₩64,114 | ₩64,315 | -0.10% | 449.8만 |
|---|
| 2026.09.21 | ₩65,777 | ₩65,965 | ₩64,208 | ₩65,146 | -0.96% | 396.5만 |
|---|
| 2026.09.18 | ₩61,968 | ₩64,201 | ₩60,693 | ₩64,140 | +3.51% | 658.6만 |
|---|
| 2026.09.17 | ₩60,184 | ₩63,175 | ₩59,768 | ₩61,485 | +2.16% | 638.1만 |
|---|
| 2026.09.16 | ₩58,896 | ₩59,231 | ₩57,079 | ₩57,716 | -2.00% | 275.3만 |
|---|
| 2026.09.15 | ₩58,453 | ₩59,567 | ₩56,535 | ₩57,340 | -1.90% | 391만 |
|---|
| 2026.09.14 | ₩59,513 | ₩60,848 | ₩58,360 | ₩58,400 | -1.87% | 399.5만 |
|---|
| 2026.09.11 | ₩62,290 | ₩63,483 | ₩61,740 | ₩62,974 | +1.10% | 369.6만 |
|---|
| 2026.09.10 | ₩60,130 | ₩62,102 | ₩59,875 | ₩61,646 | +2.52% | 302.9만 |
|---|
| 2026.09.09 | ₩60,479 | ₩62,155 | ₩60,358 | ₩61,632 | +1.91% | 328.2만 |
|---|
| 2026.09.08 | ₩62,102 | ₩62,625 | ₩60,224 | ₩60,479 | -2.61% | 547.1만 |
|---|
| 2026.09.04 | ₩60,197 | ₩61,190 | ₩59,728 | ₩60,640 | +0.74% | 263.1만 |
|---|
| 2026.09.03 | ₩57,997 | ₩59,728 | ₩57,273 | ₩59,728 | +2.98% | 432.1만 |
|---|
| 2026.09.02 | ₩59,580 | ₩59,728 | ₩57,903 | ₩58,977 | -1.01% | 341.3만 |
|---|
| 2026.09.01 | ₩58,856 | ₩59,647 | ₩58,022 | ₩58,923 | +0.11% | 406만 |
|---|
| 2026.08.31 | ₩60,331 | ₩60,921 | ₩59,540 | ₩59,942 | -0.64% | 338.4만 |
|---|
| 2026.08.28 | ₩62,155 | ₩62,303 | ₩59,729 | ₩60,036 | -3.41% | 330.7만 |
|---|
| 2026.08.27 | ₩62,705 | ₩63,202 | ₩61,190 | ₩62,155 | -0.88% | 507.6만 |
|---|
| 2026.08.26 | ₩61,304 | ₩61,753 | ₩60,506 | ₩61,257 | -0.08% | 457.6만 |
|---|
| 2026.08.25 | ₩62,907 | ₩62,907 | ₩61,082 | ₩61,592 | -2.09% | 378.3만 |
|---|
| 2026.08.24 | ₩63,067 | ₩63,273 | ₩60,962 | ₩61,632 | -2.28% | 367.7만 |
|---|
| 2026.08.21 | ₩64,583 | ₩64,912 | ₩62,987 | ₩64,449 | -0.21% | 270.8만 |
|---|
| 2026.08.20 | ₩64,892 | ₩65,227 | ₩63,128 | ₩63,483 | -2.17% | 343.4만 |
|---|
| 2026.08.19 | ₩68,111 | ₩68,406 | ₩64,503 | ₩65,160 | -4.33% | 338.1만 |
|---|
| 2026.08.18 | ₩68,734 | ₩69,224 | ₩66,474 | ₩66,930 | -2.62% | 337.3만 |
|---|
| 2026.08.17 | ₩73,610 | ₩74,549 | ₩71,451 | ₩71,679 | -2.62% | 419.8만 |
|---|
| 2026.08.14 | ₩71,249 | ₩73,851 | ₩70,498 | ₩73,208 | +2.75% | 400.7만 |
|---|
| 2026.08.13 | ₩70,579 | ₩71,940 | ₩70,445 | ₩70,673 | +0.13% | 318.2만 |
|---|
| 2026.08.12 | ₩71,739 | ₩72,047 | ₩70,149 | ₩71,330 | -0.57% | 422.5만 |
|---|
| 2026.08.11 | ₩68,406 | ₩69,506 | ₩67,655 | ₩68,164 | -0.35% | 281.8만 |
|---|
| 2026.08.10 | ₩73,905 | ₩74,509 | ₩67,105 | ₩67,132 | -9.17% | 657.1만 |
|---|
| 2026.08.07 | ₩68,647 | ₩72,430 | ₩67,547 | ₩72,336 | +5.37% | 572.3만 |
|---|
| 2026.08.06 | ₩65,106 | ₩69,801 | ₩63,778 | ₩67,547 | +3.75% | 495만 |
|---|
| 2026.08.05 | ₩64,570 | ₩70,606 | ₩64,432 | ₩66,340 | +2.74% | 792.7만 |
|---|
| 2026.08.04 | ₩71,330 | ₩71,330 | ₩69,025 | ₩69,774 | -2.18% | 691.1만 |
|---|
| 2026.08.03 | ₩64,449 | ₩68,044 | ₩64,382 | ₩67,078 | +4.08% | 408만 |
|---|
| 2026.07.31 | ₩70,042 | ₩71,408 | ₩66,796 | ₩67,051 | -4.27% | 476.9만 |
|---|
| 2026.07.30 | ₩65,629 | ₩68,231 | ₩65,535 | ₩66,917 | +1.96% | 405.5만 |
|---|
| 2026.07.29 | ₩65,696 | ₩67,023 | ₩62,222 | ₩63,135 | -3.90% | 586.2만 |
|---|
| 2026.07.28 | ₩68,272 | ₩68,634 | ₩65,294 | ₩65,750 | -3.69% | 442.3만 |
|---|
| 2026.07.27 | ₩72,671 | ₩73,065 | ₩67,963 | ₩71,330 | -1.85% | 418.3만 |
|---|
| 2026.07.24 | ₩75,018 | ₩76,105 | ₩71,035 | ₩71,799 | -4.29% | 381.7만 |
|---|
| 2026.07.23 | ₩77,057 | ₩78,533 | ₩75,635 | ₩76,333 | -0.94% | 242.7만 |
|---|
| 2026.07.22 | ₩77,540 | ₩80,155 | ₩77,359 | ₩78,452 | +1.18% | 310.5만 |
|---|
| 2026.07.21 | ₩79,800 | ₩80,361 | ₩77,553 | ₩79,659 | -0.18% | 543.8만 |
|---|
| 2026.07.20 | ₩78,090 | ₩79,136 | ₩75,944 | ₩76,199 | -2.42% | 257.7만 |
|---|
| 2026.07.17 | ₩74,924 | ₩79,154 | ₩73,999 | ₩77,097 | +2.90% | 361.3만 |
|---|
| 2026.07.16 | ₩79,203 | ₩79,679 | ₩76,521 | ₩78,117 | -1.37% | 574.7만 |
|---|
| 2026.07.15 | ₩86,553 | ₩86,634 | ₩79,592 | ₩82,369 | -4.83% | 380.5만 |
|---|
| 2026.07.14 | ₩90,725 | ₩90,725 | ₩84,743 | ₩85,024 | -6.28% | 371.3만 |
|---|
| 2026.07.13 | ₩89,873 | ₩90,537 | ₩85,648 | ₩85,762 | -4.57% | 240.4만 |
|---|
| 2026.07.10 | ₩91,208 | ₩93,716 | ₩91,167 | ₩92,509 | +1.43% | 138.2만 |
|---|
| 2026.07.09 | ₩95,097 | ₩96,787 | ₩93,099 | ₩93,501 | -1.68% | 191.7만 |
|---|
| 2026.07.08 | ₩88,015 | ₩91,630 | ₩87,868 | ₩91,167 | +3.58% | 235.5만 |
|---|
| 2026.07.07 | ₩88,539 | ₩89,947 | ₩84,944 | ₩88,311 | -0.26% | 468.3만 |
|---|
| 2026.07.06 | ₩96,358 | ₩97,190 | ₩91,563 | ₩92,428 | -4.08% | 415만 |
|---|
| 2026.07.02 | ₩103,910 | ₩104,071 | ₩91,865 | ₩93,676 | -9.85% | 379.3만 |
|---|
| 2026.07.01 | ₩103,098 | ₩107,397 | ₩102,649 | ₩103,588 | +0.47% | 304.3만 |
|---|
| 2026.06.30 | ₩108,484 | ₩111,059 | ₩107,799 | ₩110,536 | +1.89% | 328.9만 |
|---|
| 2026.06.29 | ₩106,700 | ₩109,540 | ₩101,375 | ₩108,644 | +1.82% | 291.8만 |
|---|
| 2026.06.26 | ₩109,563 | ₩109,563 | ₩105,694 | ₩107,008 | -2.33% | 361.1만 |
|---|
| 2026.06.25 | ₩116,719 | ₩119,019 | ₩110,985 | ₩115,512 | -1.03% | 261.1만 |
|---|
| 2026.06.24 | ₩112,038 | ₩114,238 | ₩109,422 | ₩112,266 | +0.20% | 323.1만 |
|---|
| 2026.06.23 | ₩112,333 | ₩115,901 | ₩110,495 | ₩111,850 | -0.43% | 346.2만 |
|---|
| 2026.06.22 | ₩118,543 | ₩121,762 | ₩118,181 | ₩120,273 | +1.46% | 391만 |
|---|
| 2026.06.18 | ₩111,884 | ₩115,237 | ₩110,407 | ₩115,123 | +2.90% | 297.8만 |
|---|
| 2026.06.17 | ₩109,972 | ₩112,306 | ₩107,853 | ₩108,162 | -1.65% | 240.5만 |
|---|
| 2026.06.16 | ₩111,763 | ₩113,835 | ₩107,102 | ₩107,196 | -4.09% | 202.3만 |
|---|
| 2026.06.15 | ₩114,546 | ₩115,351 | ₩110,710 | ₩112,642 | -1.66% | 206.7만 |
|---|
| 2026.06.12 | ₩107,799 | ₩110,931 | ₩105,962 | ₩109,154 | +1.26% | 215.6만 |
|---|
| 2026.06.11 | ₩103,279 | ₩108,403 | ₩102,193 | ₩108,296 | +4.86% | 324.1만 |
|---|
| 2026.06.10 | ₩100,945 | ₩103,387 | ₩98,343 | ₩100,355 | -0.58% | 316.5만 |
|---|
| 2026.06.09 | ₩105,694 | ₩106,874 | ₩94,541 | ₩100,945 | -4.49% | 394.9만 |
|---|
| 2026.06.08 | ₩105,647 | ₩105,895 | ₩102,850 | ₩103,695 | -1.85% | 312.7만 |
|---|
| 2026.06.05 | ₩109,986 | ₩110,703 | ₩100,892 | ₩101,308 | -7.89% | 704.9만 |
|---|
| 2026.06.04 | ₩109,684 | ₩116,486 | ₩109,047 | ₩113,607 | +3.58% | 391.4만 |
|---|
| 2026.06.03 | ₩116,022 | ₩118,704 | ₩111,743 | ₩115,338 | -0.59% | 539.9만 |
|---|
| 2026.06.02 | ₩109,463 | ₩115,002 | ₩107,317 | ₩113,473 | +3.66% | 578.1만 |
|---|
| 2026.06.01 | ₩104,151 | ₩108,644 | ₩102,394 | ₩107,209 | +2.94% | 651만 |
|---|
| 2026.05.29 | ₩108,678 | ₩111,045 | ₩106,324 | ₩107,263 | -1.30% | 588.7만 |
|---|
| 2026.05.28 | ₩108,819 | ₩110,147 | ₩106,633 | ₩108,148 | -0.62% | 960.2만 |
|---|
| 2026.05.27 | ₩111,180 | ₩111,729 | ₩105,814 | ₩108,792 | -2.15% | 2166.5만 |
|---|
| 2026.05.26 | ₩117,551 | ₩124,136 | ₩111,126 | ₩120,662 | +2.65% | 1148.8만 |
|---|
| 2026.05.22 | ₩114,915 | ₩120,582 | ₩114,090 | ₩114,868 | -0.04% | 1182만 |
|---|
| 2026.05.21 | ₩104,715 | ₩109,261 | ₩100,744 | ₩109,114 | +4.20% | 1101만 |
|---|
| 2026.05.20 | ₩90,819 | ₩94,997 | ₩90,175 | ₩94,950 | +4.55% | 334만 |
|---|
| 2026.05.19 | ₩88,968 | ₩91,905 | ₩87,868 | ₩89,437 | +0.53% | 288.1만 |
|---|
| 2026.05.18 | ₩95,855 | ₩96,519 | ₩89,303 | ₩90,993 | -5.07% | 375.7만 |
|---|
| 2026.05.15 | ₩95,916 | ₩96,325 | ₩93,984 | ₩95,272 | -0.67% | 328.5만 |
|---|
| 2026.05.14 | ₩100,557 | ₩101,039 | ₩97,760 | ₩99,041 | -1.51% | 232.5만 |
|---|
| 2026.05.13 | ₩99,926 | ₩101,469 | ₩98,410 | ₩100,583 | +0.66% | 306.9만 |
|---|
| 2026.05.12 | ₩97,780 | ₩98,410 | ₩93,580 | ₩96,774 | -1.03% | 423.8만 |
|---|
| 2026.05.11 | ₩100,999 | ₩103,253 | ₩98,665 | ₩100,583 | -0.41% | 335.6만 |
|---|
| 2026.05.08 | ₩96,559 | ₩100,818 | ₩94,695 | ₩99,416 | +2.96% | 617.2만 |
|---|
| 2026.05.07 | ₩96,767 | ₩102,434 | ₩92,455 | ₩95,138 | -1.68% | 899.6만 |
|---|
| 2026.05.06 | ₩101,281 | ₩101,308 | ₩93,662 | ₩96,975 | -4.25% | 807.9만 |
|---|
| 2026.05.05 | ₩93,890 | ₩99,779 | ₩91,235 | ₩99,309 | +5.77% | 913.9만 |
|---|
| 2026.05.04 | ₩92,334 | ₩92,951 | ₩89,625 | ₩90,872 | -1.58% | 584.2만 |
|---|
| 2026.05.01 | ₩86,111 | ₩87,251 | ₩84,984 | ₩87,063 | +1.11% | 203.3만 |
|---|
| 2026.04.30 | ₩84,501 | ₩86,996 | ₩83,509 | ₩86,647 | +2.54% | 391만 |
|---|
| 2026.04.29 | ₩81,403 | ₩85,427 | ₩80,612 | ₩84,153 | +3.38% | 458.5만 |
|---|
| 2026.04.28 | ₩78,076 | ₩80,196 | ₩77,701 | ₩79,793 | +2.20% | 323만 |
|---|
| 2026.04.27 | ₩83,012 | ₩83,133 | ₩79,404 | ₩80,947 | -2.49% | 357.5만 |
|---|
| 2026.04.24 | ₩86,808 | ₩87,251 | ₩82,369 | ₩82,878 | -4.53% | 413.5만 |
|---|
| 2026.04.23 | ₩79,988 | ₩85,413 | ₩79,502 | ₩82,543 | +3.19% | 465.9만 |
|---|
| 2026.04.22 | ₩80,826 | ₩81,202 | ₩78,801 | ₩81,001 | +0.22% | 300.1만 |
|---|
| 2026.04.21 | ₩80,035 | ₩81,792 | ₩78,331 | ₩79,465 | -0.71% | 568.7만 |
|---|
| 2026.04.20 | ₩78,385 | ₩80,571 | ₩75,984 | ₩78,814 | +0.55% | 878.3만 |
|---|
| 2026.04.17 | ₩69,828 | ₩73,744 | ₩69,747 | ₩73,436 | +5.17% | 507.8만 |
|---|
| 2026.04.16 | ₩65,334 | ₩68,419 | ₩65,053 | ₩67,588 | +3.45% | 381.7만 |
|---|
| 2026.04.15 | ₩64,798 | ₩65,522 | ₩63,537 | ₩64,798 | 0.00% | 264.4만 |
|---|
| 2026.04.14 | ₩66,193 | ₩66,219 | ₩64,717 | ₩64,932 | -1.90% | 228.9만 |
|---|
| 2026.04.13 | ₩65,173 | ₩66,494 | ₩64,529 | ₩65,763 | +0.91% | 162.6만 |
|---|
| 2026.04.10 | ₩66,166 | ₩67,205 | ₩65,388 | ₩65,629 | -0.81% | 259.6만 |
|---|
| 2026.04.09 | ₩63,845 | ₩66,059 | ₩63,202 | ₩65,321 | +2.31% | 292.8만 |
|---|
| 2026.04.08 | ₩61,874 | ₩64,328 | ₩61,284 | ₩64,114 | +3.62% | 387.8만 |
|---|
| 2026.04.07 | ₩58,360 | ₩59,017 | ₩56,884 | ₩58,923 | +0.97% | 166.5만 |
|---|
| 2026.04.06 | ₩58,762 | ₩60,143 | ₩57,380 | ₩58,494 | -0.46% | 188만 |
|---|
| 2026.04.02 | ₩57,622 | ₩59,714 | ₩57,139 | ₩58,681 | +1.84% | 243.1만 |
|---|
| 2026.04.01 | ₩60,412 | ₩61,357 | ₩58,842 | ₩59,339 | -1.78% | 342.7만 |
|---|
| 2026.03.31 | ₩56,428 | ₩59,969 | ₩56,187 | ₩59,661 | +5.73% | 337.3만 |
|---|
| 2026.03.30 | ₩58,326 | ₩59,030 | ₩54,376 | ₩55,503 | -4.84% | 448.4만 |
|---|
| 2026.03.27 | ₩58,715 | ₩59,589 | ₩57,166 | ₩57,595 | -1.91% | 201.9만 |
|---|
| 2026.03.26 | ₩61,686 | ₩62,357 | ₩59,580 | ₩59,781 | -3.09% | 236만 |
|---|
| 2026.03.25 | ₩62,665 | ₩64,060 | ₩62,290 | ₩62,692 | +0.04% | 400.1만 |
|---|
| 2026.03.24 | ₩58,118 | ₩62,960 | ₩58,051 | ₩61,807 | +6.35% | 403.5만 |
|---|
| 2026.03.23 | ₩59,674 | ₩59,795 | ₩58,339 | ₩58,963 | -1.19% | 244.3만 |
|---|
| 2026.03.20 | ₩57,756 | ₩59,526 | ₩57,206 | ₩57,783 | +0.05% | 801.5만 |
|---|
| 2026.03.19 | ₩55,757 | ₩58,192 | ₩55,127 | ₩58,158 | +4.31% | 506만 |
|---|
| 2026.03.18 | ₩58,011 | ₩58,279 | ₩56,918 | ₩56,965 | -1.80% | 345.1만 |
|---|
| 2026.03.17 | ₩58,453 | ₩60,023 | ₩57,702 | ₩58,011 | -0.76% | 363.2만 |
|---|
| 2026.03.16 | ₩57,649 | ₩59,231 | ₩56,871 | ₩58,708 | +1.84% | 568.1만 |
|---|
| 2026.03.13 | ₩56,133 | ₩56,676 | ₩55,275 | ₩56,146 | +0.02% | 490.9만 |
|---|
| 2026.03.12 | ₩56,830 | ₩57,997 | ₩54,986 | ₩55,784 | -1.84% | 1682.2만 |
|---|
| 2026.03.11 | ₩63,175 | ₩63,778 | ₩57,434 | ₩59,137 | -6.39% | 375.1만 |
|---|
| 2026.03.10 | ₩63,363 | ₩64,717 | ₩62,424 | ₩62,544 | -1.29% | 251.6만 |
|---|
| 2026.03.09 | ₩61,498 | ₩63,604 | ₩59,714 | ₩63,550 | +3.34% | 408.6만 |
|---|
| 2026.03.06 | ₩63,510 | ₩64,208 | ₩62,075 | ₩62,880 | -0.99% | 264.3만 |
|---|
| 2026.03.05 | ₩63,886 | ₩67,266 | ₩62,813 | ₩64,825 | +1.47% | 383.3만 |
|---|
| 2026.03.04 | ₩64,120 | ₩64,650 | ₩62,370 | ₩63,805 | -0.49% | 237.1만 |
|---|
| 2026.03.03 | ₩64,462 | ₩64,690 | ₩62,699 | ₩63,336 | -1.75% | 308.9만 |
|---|
| 2026.03.02 | ₩62,491 | ₩67,145 | ₩61,726 | ₩66,890 | +7.04% | 385.5만 |
|---|
| 2026.02.27 | ₩61,565 | ₩63,832 | ₩61,029 | ₩63,778 | +3.59% | 283.7만 |
|---|
| 2026.02.26 | ₩65,455 | ₩65,670 | ₩61,324 | ₩62,933 | -3.85% | 428.4만 |
|---|
| 2026.02.25 | ₩63,980 | ₩65,696 | ₩63,879 | ₩65,535 | +2.43% | 281만 |
|---|
| 2026.02.24 | ₩62,933 | ₩64,275 | ₩62,826 | ₩63,872 | +1.49% | 310.4만 |
|---|
| 2026.02.23 | ₩61,404 | ₩62,535 | ₩61,123 | ₩61,914 | +0.83% | 220.3만 |
|---|
| 2026.02.20 | ₩60,667 | ₩63,262 | ₩60,626 | ₩61,954 | +2.12% | 250.4만 |
|---|
| 2026.02.19 | ₩62,142 | ₩62,866 | ₩60,760 | ₩60,948 | -1.92% | 244.4만 |
|---|
| 2026.02.18 | ₩64,757 | ₩65,307 | ₩61,832 | ₩62,437 | -3.58% | 301.8만 |
|---|
| 2026.02.17 | ₩65,629 | ₩66,219 | ₩63,456 | ₩64,677 | -1.45% | 383.9만 |
|---|
| 2026.02.13 | ₩64,328 | ₩67,051 | ₩64,053 | ₩65,710 | +2.15% | 370.8만 |
|---|
| 2026.02.12 | ₩66,038 | ₩68,379 | ₩64,395 | ₩65,321 | -1.09% | 739.6만 |
|---|
| 2026.02.11 | ₩58,594 | ₩65,562 | ₩57,944 | ₩65,374 | +11.57% | 770.1만 |
|---|
| 2026.02.10 | ₩58,614 | ₩58,950 | ₩55,892 | ₩56,200 | -4.12% | 809.3만 |
|---|
| 2026.02.09 | ₩57,555 | ₩58,574 | ₩57,159 | ₩58,380 | +1.43% | 347.6만 |
|---|
| 2026.02.06 | ₩55,087 | ₩57,756 | ₩54,993 | ₩57,555 | +4.48% | 335.2만 |
|---|
| 2026.02.05 | ₩54,262 | ₩55,127 | ₩53,652 | ₩54,953 | +1.27% | 395.1만 |
|---|
| 2026.02.04 | ₩54,577 | ₩56,066 | ₩54,000 | ₩55,127 | +1.01% | 254.5만 |
|---|
| 2026.02.03 | ₩56,656 | ₩56,790 | ₩52,552 | ₩54,577 | -3.67% | 306.8만 |
|---|
| 2026.02.02 | ₩55,650 | ₩57,405 | ₩55,529 | ₩56,576 | +1.66% | 268.8만 |
|---|
| 2026.01.30 | ₩58,936 | ₩59,365 | ₩56,120 | ₩56,602 | -3.96% | 270.3만 |
|---|
| 2026.01.29 | ₩60,854 | ₩61,485 | ₩58,118 | ₩59,634 | -2.01% | 349.5만 |
|---|
| 2026.01.28 | ₩64,248 | ₩64,395 | ₩60,787 | ₩61,418 | -4.41% | 374만 |
|---|
| 2026.01.27 | ₩61,860 | ₩65,140 | ₩61,820 | ₩63,591 | +2.80% | 596.2만 |
|---|
| 2026.01.26 | ₩58,360 | ₩59,902 | ₩57,850 | ₩59,312 | +1.63% | 349.3만 |
|---|
| 2026.01.23 | ₩60,371 | ₩60,405 | ₩57,300 | ₩57,474 | -4.80% | 431.7만 |
|---|
| 2026.01.22 | ₩62,370 | ₩62,471 | ₩59,942 | ₩60,365 | -3.22% | 399.9만 |
|---|
| 2026.01.21 | ₩59,513 | ₩62,585 | ₩59,178 | ₩61,552 | +3.43% | 683.7만 |
|---|
| 2026.01.20 | ₩53,920 | ₩59,332 | ₩53,826 | ₩58,507 | +8.51% | 707.1만 |
|---|
| 2026.01.16 | ₩56,441 | ₩56,817 | ₩55,241 | ₩55,315 | -2.00% | 342만 |
|---|
| 2026.01.15 | ₩56,408 | ₩57,313 | ₩55,583 | ₩55,704 | -1.25% | 434.3만 |
|---|
| 2026.01.14 | ₩54,819 | ₩56,911 | ₩54,564 | ₩55,462 | +1.17% | 449만 |
|---|
| 2026.01.13 | ₩53,558 | ₩56,200 | ₩52,860 | ₩54,819 | +2.35% | 407.1만 |
|---|
| 2026.01.12 | ₩53,075 | ₩54,604 | ₩52,257 | ₩53,504 | +0.81% | 293.8만 |
|---|
| 2026.01.09 | ₩52,337 | ₩53,813 | ₩52,109 | ₩53,303 | +1.85% | 190.5만 |
|---|
| 2026.01.08 | ₩53,544 | ₩53,692 | ₩51,881 | ₩52,190 | -2.53% | 230만 |
|---|
| 2026.01.07 | ₩52,579 | ₩54,510 | ₩52,310 | ₩54,456 | +3.57% | 481.8만 |
|---|
| 2026.01.06 | ₩50,339 | ₩53,316 | ₩50,339 | ₩52,860 | +5.01% | 447.8만 |
|---|
| 2026.01.05 | ₩50,285 | ₩51,143 | ₩49,715 | ₩49,802 | -0.96% | 296.5만 |
|---|
| 2026.01.02 | ₩47,669 | ₩49,614 | ₩47,428 | ₩49,453 | +3.74% | 340.7만 |
|---|
| 2025.12.31 | ₩47,672 | ₩47,884 | ₩46,784 | ₩46,838 | -1.75% | 222.6만 |
|---|
| 2025.12.30 | ₩48,407 | ₩48,984 | ₩48,394 | ₩48,441 | +0.07% | 207.1만 |
|---|
| 2025.12.29 | ₩47,549 | ₩48,206 | ₩47,549 | ₩48,085 | +1.13% | 262만 |
|---|
| 2025.12.26 | ₩48,152 | ₩48,260 | ₩47,374 | ₩48,032 | -0.25% | 303.9만 |
|---|
| 2025.12.24 | ₩48,166 | ₩48,206 | ₩47,696 | ₩47,951 | -0.45% | 101.4만 |
|---|
| 2025.12.23 | ₩48,662 | ₩49,011 | ₩47,985 | ₩48,005 | -1.35% | 283.2만 |
|---|
| 2025.12.22 | ₩49,286 | ₩50,017 | ₩48,286 | ₩48,850 | -0.88% | 470.5만 |
|---|
| 2025.12.19 | ₩48,488 | ₩49,641 | ₩48,367 | ₩49,131 | +1.33% | 5258만 |
|---|
| 2025.12.18 | ₩49,400 | ₩49,628 | ₩48,273 | ₩48,514 | -1.79% | 409.8만 |
|---|
| 2025.12.17 | ₩49,695 | ₩50,044 | ₩48,447 | ₩48,622 | -2.16% | 340.5만 |
|---|
| 2025.12.16 | ₩49,554 | ₩50,064 | ₩48,669 | ₩49,735 | +0.37% | 346.6만 |
|---|
| 2025.12.15 | ₩52,525 | ₩52,552 | ₩49,775 | ₩49,950 | -4.90% | 522.5만 |
|---|
| 2025.12.12 | ₩53,585 | ₩53,826 | ₩51,724 | ₩51,948 | -3.05% | 422.9만 |
|---|
| 2025.12.11 | ₩53,759 | ₩53,893 | ₩52,498 | ₩53,625 | -0.25% | 363.6만 |
|---|
| 2025.12.10 | ₩53,437 | ₩54,486 | ₩53,075 | ₩54,215 | +1.46% | 264.8만 |
|---|
| 2025.12.09 | ₩53,363 | ₩54,503 | ₩52,968 | ₩53,598 | +0.44% | 253.5만 |
|---|
| 2025.12.08 | ₩52,780 | ₩53,571 | ₩52,042 | ₩53,544 | +1.45% | 298.5만 |
|---|
| 2025.12.05 | ₩50,969 | ₩53,236 | ₩50,942 | ₩52,243 | +2.50% | 339.2만 |
|---|
| 2025.12.04 | ₩50,902 | ₩50,942 | ₩50,057 | ₩50,406 | -0.97% | 206.9만 |
|---|
| 2025.12.03 | ₩49,762 | ₩51,157 | ₩49,648 | ₩51,090 | +2.67% | 210.8만 |
|---|
| 2025.12.02 | ₩48,233 | ₩50,084 | ₩47,938 | ₩49,802 | +3.25% | 268.9만 |
|---|
| 2025.12.01 | ₩47,441 | ₩48,624 | ₩47,361 | ₩48,125 | +1.44% | 265.4만 |
|---|
| 2025.11.28 | ₩47,307 | ₩48,085 | ₩47,079 | ₩48,072 | +1.62% | 131.4만 |
|---|
| 2025.11.26 | ₩46,275 | ₩47,683 | ₩46,046 | ₩47,307 | +2.23% | 235.2만 |
|---|
| 2025.11.25 | ₩45,953 | ₩46,489 | ₩45,309 | ₩46,409 | +0.99% | 228.8만 |
|---|
| 2025.11.24 | ₩45,570 | ₩46,838 | ₩45,322 | ₩46,462 | +1.96% | 247.9만 |
|---|
| 2025.11.21 | ₩43,364 | ₩46,140 | ₩43,196 | ₩45,590 | +5.13% | 274.9만 |
|---|
| 2025.11.20 | ₩44,477 | ₩45,329 | ₩42,948 | ₩43,243 | -2.77% | 247만 |
|---|
| 2025.11.19 | ₩44,048 | ₩44,598 | ₩43,646 | ₩44,182 | +0.30% | 206만 |
|---|
| 2025.11.18 | ₩43,914 | ₩44,538 | ₩43,169 | ₩44,061 | +0.34% | 235.1만 |
|---|
| 2025.11.17 | ₩44,102 | ₩45,456 | ₩43,813 | ₩44,209 | +0.24% | 268만 |
|---|
| 2025.11.14 | ₩43,511 | ₩44,424 | ₩43,109 | ₩44,330 | +1.88% | 300만 |
|---|
| 2025.11.13 | ₩45,443 | ₩45,510 | ₩43,283 | ₩43,887 | -3.42% | 474.1만 |
|---|
| 2025.11.12 | ₩49,708 | ₩49,883 | ₩43,190 | ₩45,832 | -7.80% | 925만 |
|---|
| 2025.11.11 | ₩46,409 | ₩47,267 | ₩45,966 | ₩46,690 | +0.61% | 402.5만 |
|---|
| 2025.11.10 | ₩46,623 | ₩47,066 | ₩46,020 | ₩46,435 | -0.40% | 352만 |
|---|
| 2025.11.07 | ₩45,751 | ₩45,839 | ₩43,773 | ₩45,711 | -0.09% | 273.3만 |
|---|
| 2025.11.06 | ₩47,924 | ₩47,991 | ₩46,088 | ₩46,167 | -3.67% | 251.7만 |
|---|
| 2025.11.05 | ₩46,194 | ₩48,152 | ₩46,060 | ₩47,790 | +3.46% | 242만 |
|---|
| 2025.11.04 | ₩47,039 | ₩47,307 | ₩45,778 | ₩46,167 | -1.85% | 263.4만 |
|---|
| 2025.11.03 | ₩47,844 | ₩48,367 | ₩46,996 | ₩47,830 | -0.03% | 243.2만 |
|---|
| 2025.10.31 | ₩48,139 | ₩48,268 | ₩47,166 | ₩47,750 | -0.81% | 327.9만 |
|---|
| 2025.10.30 | ₩46,422 | ₩49,896 | ₩46,207 | ₩48,367 | +4.19% | 599.5만 |
|---|
| 2025.10.29 | ₩46,838 | ₩46,918 | ₩45,852 | ₩46,073 | -1.63% | 217.2만 |
|---|
| 2025.10.28 | ₩46,596 | ₩47,551 | ₩45,658 | ₩46,462 | -0.29% | 361.9만 |
|---|
| 2025.10.27 | ₩47,381 | ₩48,514 | ₩47,173 | ₩47,508 | +0.27% | 214.1만 |
|---|
| 2025.10.24 | ₩48,541 | ₩48,555 | ₩47,374 | ₩47,374 | -2.40% | 238.3만 |
|---|
| 2025.10.23 | ₩45,818 | ₩47,213 | ₩45,686 | ₩47,173 | +2.96% | 189.6만 |
|---|
| 2025.10.22 | ₩47,052 | ₩47,562 | ₩45,792 | ₩46,248 | -1.71% | 247.7만 |
|---|
| 2025.10.21 | ₩47,576 | ₩48,273 | ₩47,441 | ₩47,696 | +0.25% | 187.3만 |
|---|
| 2025.10.20 | ₩46,677 | ₩48,099 | ₩46,442 | ₩47,710 | +2.21% | 276.6만 |
|---|
| 2025.10.17 | ₩46,046 | ₩46,556 | ₩45,497 | ₩46,395 | +0.76% | 189만 |
|---|
| 2025.10.16 | ₩47,710 | ₩47,714 | ₩45,845 | ₩46,375 | -2.80% | 195.2만 |
|---|
| 2025.10.15 | ₩47,911 | ₩47,965 | ₩46,275 | ₩47,079 | -1.74% | 254만 |
|---|
| 2025.10.14 | ₩45,429 | ₩47,938 | ₩45,065 | ₩47,133 | +3.75% | 262.2만 |
|---|
| 2025.10.13 | ₩44,732 | ₩46,140 | ₩44,658 | ₩46,140 | +3.15% | 278.4만 |
|---|
| 2025.10.10 | ₩47,482 | ₩47,669 | ₩44,182 | ₩44,209 | -6.89% | 438.9만 |
|---|