시장 데이터를 불러오는 중
전체 종목
Goosehead Insurance, Inc. - Class A Common Stock 과거 주가
Goosehead Insurance, Inc. - Class A Common Stock · GSHD · NASDAQ
주요 사업 분야는 전문 보험 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Goosehead Insurance, Inc. - Class A Common Stock · GSHD · NASDAQ
주요 사업 분야는 전문 보험 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩61,065 | ₩62,191 | ₩57,451 | ₩58,343 | -4.46% | 217만 |
| 2026.09.28–2026.10.02 | ₩59,512 | ₩63,478 | ₩57,726 | ₩61,024 | +2.54% | 248.2만 |
| 2026.09.21–2026.09.25 | ₩72,422 | ₩73,253 | ₩58,168 | ₩60,649 | -16.26% | 436.6만 |
| 2026.09.14–2026.09.18 | ₩77,759 | ₩80,823 | ₩69,392 | ₩73,146 | -5.93% | 204.3만 |
| 2026.09.08–2026.09.11 | ₩87,226 | ₩87,226 | ₩73,294 | ₩76,673 | -12.10% | 161.5만 |
| 2026.08.31–2026.09.04 | ₩94,775 | ₩94,989 | ₩84,959 | ₩87,440 | -7.74% | 144.7만 |
| 2026.08.24–2026.08.28 | ₩97,121 | ₩99,790 | ₩93,193 | ₩95,553 | -1.62% | 103.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩87,071 |
| ₩97,840 |
| ₩85,254 |
| ₩97,242 |
| +11.68% |
| 160.2만 |
| 2026.08.10–2026.08.14 | ₩85,670 | ₩91,718 | ₩84,530 | ₩88,888 | +3.76% | 148.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩83,900 | ₩92,388 | ₩83,572 | ₩87,427 | +4.20% | 236.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩78,992 | ₩95,043 | ₩78,992 | ₩83,136 | +5.25% | 397.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩74,232 | ₩79,261 | ₩64,618 | ₩78,778 | +6.12% | 341.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩71,792 | ₩76,941 | ₩67,085 | ₩72,784 | +1.38% | 233.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩70,558 | ₩77,129 | ₩68,044 | ₩71,792 | +1.75% | 356.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩63,921 | ₩71,215 | ₩62,312 | ₩70,652 | +10.53% | 247.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩49,747 | ₩63,927 | ₩49,573 | ₩62,848 | +26.33% | 350.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩49,171 | ₩51,504 | ₩45,403 | ₩49,452 | +0.57% | 275.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩50,753 | ₩52,510 | ₩47,602 | ₩49,372 | -2.72% | 200.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩47,535 | ₩51,879 | ₩45,886 | ₩51,424 | +8.18% | 280.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩55,071 | ₩56,050 | ₩45,162 | ₩46,114 | -16.26% | 288.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩51,812 | ₩60,046 | ₩51,725 | ₩55,889 | +7.87% | 231.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩54,494 | ₩55,929 | ₩48,051 | ₩50,485 | -7.36% | 204.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩58,450 | ₩60,059 | ₩53,904 | ₩54,789 | -6.26% | 150.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩64,605 | ₩67,850 | ₩57,028 | ₩58,356 | -9.67% | 173.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩58,343 | ₩73,662 | ₩57,940 | ₩64,712 | +10.92% | 292.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩54,373 | ₩59,787 | ₩53,676 | ₩58,798 | +8.14% | 231만 |
|---|
| 2026.04.06–2026.04.10 | ₩56,546 | ₩62,218 | ₩53,153 | ₩54,293 | -3.98% | 185.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩55,460 | ₩58,490 | ₩53,636 | ₩56,908 | +2.61% | 137.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩58,490 | ₩60,488 | ₩54,092 | ₩55,111 | -5.78% | 240.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩59,120 | ₩63,056 | ₩54,065 | ₩56,881 | -3.79% | 275.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩66,468 | ₩66,582 | ₩57,753 | ₩59,228 | -10.89% | 208.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩71,068 | ₩74,474 | ₩65,034 | ₩67,233 | -5.40% | 192.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩59,000 | ₩74,044 | ₩59,000 | ₩72,677 | +23.18% | 410.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩65,999 | ₩74,420 | ₩57,484 | ₩59,603 | -9.69% | 403.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩88,204 | ₩88,674 | ₩62,754 | ₩65,288 | -25.98% | 511만 |
|---|
| 2026.02.02–2026.02.06 | ₩83,417 | ₩89,465 | ₩79,824 | ₩88,727 | +6.37% | 174.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩92,214 | ₩93,414 | ₩82,492 | ₩82,921 | -10.08% | 129.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩94,895 | ₩97,068 | ₩87,802 | ₩92,013 | -3.04% | 89.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩99,575 | ₩102,203 | ₩93,648 | ₩95,968 | -3.62% | 116.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩93,072 | ₩104,349 | ₩92,522 | ₩100,407 | +7.88% | 107.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩101,251 | ₩102,203 | ₩93,380 | ₩94,078 | -7.09% | 77만 |
|---|
| 2025.12.22–2025.12.26 | ₩98,033 | ₩102,378 | ₩97,886 | ₩100,983 | +3.01% | 73.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩105,489 | ₩105,489 | ₩94,493 | ₩98,482 | -6.64% | 197.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩101,908 | ₩107,071 | ₩97,953 | ₩104,362 | +2.41% | 153.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩97,926 | ₩103,993 | ₩97,289 | ₩101,908 | +4.07% | 194.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩95,030 | ₩97,644 | ₩93,595 | ₩95,941 | +0.96% | 110.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩92,428 | ₩97,765 | ₩90,859 | ₩95,687 | +3.53% | 125.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩93,246 | ₩95,848 | ₩89,760 | ₩92,562 | -0.73% | 115.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩91,061 | ₩93,655 | ₩87,547 | ₩93,260 | +2.41% | 171.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩99,227 | ₩100,876 | ₩90,464 | ₩92,080 | -7.20% | 204.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩90,779 | ₩103,162 | ₩86,361 | ₩99,099 | +9.17% | 259.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩92,053 | ₩93,119 | ₩87,011 | ₩89,867 | -2.37% | 134.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩93,340 | ₩94,051 | ₩91,677 | ₩91,946 | -1.49% | 29.6만 |
|---|