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 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩60,520 | ₩60,988 | ₩57,633 | ₩58,155 | -3.91% | 23.8만 |
| 2026.10.08 | ₩58,662 | ₩60,814 | ₩57,266 | ₩60,661 | +3.41% | 52.5만 |
| 2026.10.07 | ₩57,486 | ₩59,625 | ₩57,486 | ₩58,435 | +1.65% | 38.9만 |
| 2026.10.06 | ₩60,026 | ₩61,496 | ₩57,615 | ₩57,994 | -3.38% | 61.2만 |
| 2026.10.05 | ₩60,868 | ₩61,991 | ₩59,879 | ₩61,737 | +1.43% | 40.6만 |
| 2026.10.02 | ₩61,563 | ₩63,220 | ₩59,892 | ₩60,828 | -1.19% | 31.2만 |
| 2026.10.01 | ₩60,587 | ₩63,274 | ₩59,892 | ₩63,020 | +4.02% | 61.9만 |
| 2026.09.30 | ₩58,796 | ₩61,269 | ₩57,587 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩60,627 |
| +3.11% |
| 67.1만 |
| 2026.09.29 | ₩59,972 | ₩60,921 | ₩57,540 | ₩58,796 | -1.96% | 48.1만 |
|---|
| 2026.09.28 | ₩59,320 | ₩61,095 | ₩58,729 | ₩59,331 | +0.02% | 39.9만 |
|---|
| 2026.09.25 | ₩59,906 | ₩62,445 | ₩58,435 | ₩60,454 | +0.91% | 46만 |
|---|
| 2026.09.24 | ₩58,368 | ₩60,173 | ₩57,981 | ₩58,342 | -0.05% | 73.4만 |
|---|
| 2026.09.23 | ₩60,173 | ₩61,095 | ₩57,994 | ₩58,168 | -3.33% | 89만 |
|---|
| 2026.09.22 | ₩70,224 | ₩70,384 | ₩58,970 | ₩61,162 | -12.90% | 165.2만 |
|---|
| 2026.09.21 | ₩72,189 | ₩73,017 | ₩68,794 | ₩69,101 | -4.28% | 63.1만 |
|---|
| 2026.09.18 | ₩70,879 | ₩73,779 | ₩69,168 | ₩72,910 | +2.87% | 66.2만 |
|---|
| 2026.09.17 | ₩75,851 | ₩75,851 | ₩71,146 | ₩71,280 | -6.03% | 46.6만 |
|---|
| 2026.09.16 | ₩78,283 | ₩80,034 | ₩75,437 | ₩75,470 | -3.59% | 40.8만 |
|---|
| 2026.09.15 | ₩79,206 | ₩80,529 | ₩77,682 | ₩79,326 | +0.15% | 23.9만 |
|---|
| 2026.09.14 | ₩77,508 | ₩80,562 | ₩77,508 | ₩80,075 | +3.31% | 26.8만 |
|---|
| 2026.09.11 | ₩76,613 | ₩76,895 | ₩74,153 | ₩76,426 | -0.24% | 18.6만 |
|---|
| 2026.09.10 | ₩75,985 | ₩77,107 | ₩75,009 | ₩75,437 | -0.72% | 36.8만 |
|---|
| 2026.09.09 | ₩82,627 | ₩82,667 | ₩73,057 | ₩75,383 | -8.77% | 76.9만 |
|---|
| 2026.09.08 | ₩86,945 | ₩86,945 | ₩81,959 | ₩83,296 | -4.20% | 29.1만 |
|---|
| 2026.09.04 | ₩88,736 | ₩89,150 | ₩84,686 | ₩87,158 | -1.78% | 48.6만 |
|---|
| 2026.09.03 | ₩93,267 | ₩94,683 | ₩85,969 | ₩89,658 | -3.87% | 29만 |
|---|
| 2026.09.02 | ₩91,489 | ₩94,149 | ₩90,794 | ₩91,957 | +0.51% | 18.1만 |
|---|
| 2026.09.01 | ₩92,585 | ₩93,774 | ₩90,633 | ₩91,489 | -1.18% | 20.9만 |
|---|
| 2026.08.31 | ₩94,469 | ₩94,610 | ₩91,128 | ₩91,756 | -2.87% | 28만 |
|---|
| 2026.08.28 | ₩94,523 | ₩97,303 | ₩93,708 | ₩95,245 | +0.76% | 18.6만 |
|---|
| 2026.08.27 | ₩93,093 | ₩95,639 | ₩92,892 | ₩94,162 | +1.15% | 17.5만 |
|---|
| 2026.08.26 | ₩96,688 | ₩97,109 | ₩94,443 | ₩95,312 | -1.42% | 15.6만 |
|---|
| 2026.08.25 | ₩97,370 | ₩97,985 | ₩95,699 | ₩96,675 | -0.71% | 18.4만 |
|---|
| 2026.08.24 | ₩96,808 | ₩99,468 | ₩96,808 | ₩97,570 | +0.79% | 33.4만 |
|---|
| 2026.08.21 | ₩94,563 | ₩97,525 | ₩93,908 | ₩96,929 | +2.50% | 31.7만 |
|---|
| 2026.08.20 | ₩90,313 | ₩95,164 | ₩89,495 | ₩94,496 | +4.63% | 47.8만 |
|---|
| 2026.08.19 | ₩87,412 | ₩92,224 | ₩86,062 | ₩91,409 | +4.57% | 27.5만 |
|---|
| 2026.08.18 | ₩88,067 | ₩90,166 | ₩86,437 | ₩86,584 | -1.68% | 29.7만 |
|---|
| 2026.08.17 | ₩86,791 | ₩87,706 | ₩84,980 | ₩86,076 | -0.82% | 23.5만 |
|---|
| 2026.08.14 | ₩89,791 | ₩89,972 | ₩86,904 | ₩88,602 | -1.32% | 30.3만 |
|---|
| 2026.08.13 | ₩88,575 | ₩91,422 | ₩85,604 | ₩90,085 | +1.71% | 47.4만 |
|---|
| 2026.08.12 | ₩85,554 | ₩87,820 | ₩84,659 | ₩87,613 | +2.41% | 17.8만 |
|---|
| 2026.08.11 | ₩86,183 | ₩88,495 | ₩84,732 | ₩87,292 | +1.29% | 19.7만 |
|---|
| 2026.08.10 | ₩85,394 | ₩87,720 | ₩84,258 | ₩86,276 | +1.03% | 32.9만 |
|---|
| 2026.08.07 | ₩88,602 | ₩90,226 | ₩86,463 | ₩87,145 | -1.64% | 43만 |
|---|
| 2026.08.06 | ₩89,484 | ₩89,604 | ₩86,316 | ₩89,096 | -0.43% | 33.2만 |
|---|
| 2026.08.05 | ₩92,090 | ₩92,090 | ₩87,626 | ₩89,484 | -2.83% | 46.1만 |
|---|
| 2026.08.04 | ₩88,415 | ₩92,010 | ₩86,851 | ₩91,636 | +3.64% | 63.6만 |
|---|
| 2026.08.03 | ₩83,630 | ₩88,214 | ₩83,302 | ₩87,753 | +4.93% | 50.4만 |
|---|
| 2026.07.31 | ₩83,737 | ₩85,347 | ₩82,266 | ₩82,868 | -1.04% | 70.9만 |
|---|
| 2026.07.30 | ₩90,206 | ₩91,756 | ₩83,269 | ₩85,354 | -5.38% | 80.7만 |
|---|
| 2026.07.29 | ₩92,866 | ₩94,737 | ₩90,486 | ₩94,523 | +1.78% | 83.9만 |
|---|
| 2026.07.28 | ₩84,218 | ₩92,592 | ₩83,697 | ₩91,983 | +9.22% | 99.8만 |
|---|
| 2026.07.27 | ₩78,738 | ₩84,191 | ₩78,738 | ₩82,868 | +5.25% | 62만 |
|---|
| 2026.07.24 | ₩71,427 | ₩79,005 | ₩71,427 | ₩78,524 | +9.94% | 93.5만 |
|---|
| 2026.07.23 | ₩69,328 | ₩74,448 | ₩64,410 | ₩72,042 | +3.91% | 99만 |
|---|
| 2026.07.22 | ₩72,576 | ₩72,810 | ₩68,446 | ₩68,700 | -5.34% | 41.5만 |
|---|
| 2026.07.21 | ₩74,274 | ₩77,375 | ₩71,694 | ₩71,841 | -3.28% | 53.1만 |
|---|
| 2026.07.20 | ₩73,993 | ₩76,760 | ₩73,505 | ₩76,492 | +3.38% | 54.2만 |
|---|
| 2026.07.17 | ₩74,180 | ₩76,693 | ₩72,282 | ₩72,550 | -2.20% | 35.9만 |
|---|
| 2026.07.16 | ₩69,970 | ₩75,704 | ₩69,411 | ₩73,739 | +5.39% | 77.4만 |
|---|
| 2026.07.15 | ₩69,369 | ₩70,859 | ₩67,083 | ₩69,034 | -0.48% | 47.5만 |
|---|
| 2026.07.14 | ₩71,534 | ₩72,022 | ₩66,869 | ₩67,230 | -6.02% | 28.7만 |
|---|
| 2026.07.13 | ₩71,560 | ₩74,180 | ₩70,612 | ₩73,338 | +2.48% | 44.2만 |
|---|
| 2026.07.10 | ₩71,774 | ₩72,991 | ₩69,756 | ₩71,560 | -0.30% | 51.2만 |
|---|
| 2026.07.09 | ₩75,985 | ₩75,985 | ₩67,825 | ₩70,785 | -6.84% | 102.6만 |
|---|
| 2026.07.08 | ₩74,127 | ₩76,880 | ₩71,574 | ₩76,051 | +2.60% | 110.5만 |
|---|
| 2026.07.07 | ₩71,841 | ₩74,808 | ₩70,839 | ₩74,314 | +3.44% | 51.4만 |
|---|
| 2026.07.06 | ₩70,331 | ₩71,133 | ₩68,673 | ₩70,839 | +0.72% | 41만 |
|---|
| 2026.07.02 | ₩67,898 | ₩70,986 | ₩67,711 | ₩70,424 | +3.72% | 57만 |
|---|
| 2026.07.01 | ₩64,998 | ₩68,446 | ₩64,998 | ₩67,644 | +4.07% | 50.4만 |
|---|
| 2026.06.30 | ₩63,741 | ₩65,011 | ₩62,111 | ₩64,824 | +1.70% | 46.2만 |
|---|
| 2026.06.29 | ₩63,715 | ₩64,757 | ₩62,271 | ₩64,129 | +0.65% | 93.9만 |
|---|
| 2026.06.26 | ₩59,017 | ₩63,721 | ₩58,903 | ₩62,646 | +6.15% | 102.7만 |
|---|
| 2026.06.25 | ₩57,139 | ₩60,333 | ₩56,912 | ₩58,769 | +2.85% | 53.9만 |
|---|
| 2026.06.24 | ₩53,677 | ₩58,235 | ₩53,677 | ₩58,008 | +8.07% | 57.2만 |
|---|
| 2026.06.23 | ₩53,918 | ₩55,655 | ₩53,109 | ₩53,543 | -0.69% | 56.4만 |
|---|
| 2026.06.22 | ₩49,587 | ₩53,944 | ₩49,413 | ₩52,140 | +5.15% | 80.1만 |
|---|
| 2026.06.18 | ₩47,275 | ₩49,641 | ₩46,232 | ₩49,293 | +4.27% | 129.6만 |
|---|
| 2026.06.17 | ₩49,253 | ₩50,336 | ₩45,257 | ₩46,954 | -4.67% | 56.1만 |
|---|
| 2026.06.16 | ₩49,012 | ₩51,338 | ₩49,012 | ₩50,055 | +2.13% | 44.4만 |
|---|
| 2026.06.15 | ₩49,012 | ₩50,122 | ₩47,462 | ₩48,184 | -1.69% | 45만 |
|---|
| 2026.06.12 | ₩49,707 | ₩50,603 | ₩48,117 | ₩49,213 | -0.99% | 39.4만 |
|---|
| 2026.06.11 | ₩51,258 | ₩52,160 | ₩49,186 | ₩49,320 | -3.78% | 35.6만 |
|---|
| 2026.06.10 | ₩48,638 | ₩52,340 | ₩48,391 | ₩51,619 | +6.13% | 48만 |
|---|
| 2026.06.09 | ₩48,999 | ₩49,598 | ₩47,449 | ₩48,010 | -2.02% | 39.9만 |
|---|
| 2026.06.08 | ₩50,590 | ₩50,603 | ₩48,799 | ₩48,799 | -3.54% | 37.4만 |
|---|
| 2026.06.05 | ₩48,718 | ₩51,712 | ₩48,692 | ₩51,258 | +5.21% | 44.1만 |
|---|
| 2026.06.04 | ₩47,529 | ₩49,427 | ₩47,088 | ₩47,876 | +0.73% | 54.4만 |
|---|
| 2026.06.03 | ₩47,850 | ₩48,378 | ₩45,738 | ₩45,938 | -3.99% | 61.1만 |
|---|
| 2026.06.02 | ₩48,585 | ₩48,585 | ₩45,805 | ₩48,251 | -0.69% | 57만 |
|---|
| 2026.06.01 | ₩47,382 | ₩50,376 | ₩46,780 | ₩48,986 | +3.39% | 64.3만 |
|---|
| 2026.05.29 | ₩47,088 | ₩48,204 | ₩45,791 | ₩45,965 | -2.38% | 84.7만 |
|---|
| 2026.05.28 | ₩49,761 | ₩50,376 | ₩45,016 | ₩47,088 | -5.37% | 90.4만 |
|---|
| 2026.05.27 | ₩53,196 | ₩55,869 | ₩49,240 | ₩50,362 | -5.33% | 53.2만 |
|---|
| 2026.05.26 | ₩54,893 | ₩54,940 | ₩52,000 | ₩53,463 | -2.61% | 60만 |
|---|
| 2026.05.22 | ₩56,283 | ₩57,206 | ₩54,960 | ₩55,709 | -1.02% | 54.6만 |
|---|
| 2026.05.21 | ₩54,372 | ₩56,831 | ₩52,862 | ₩56,791 | +4.45% | 45만 |
|---|
| 2026.05.20 | ₩55,214 | ₩55,588 | ₩53,370 | ₩55,288 | +0.13% | 34.6만 |
|---|
| 2026.05.19 | ₩56,912 | ₩59,852 | ₩54,292 | ₩55,214 | -2.98% | 45.9만 |
|---|
| 2026.05.18 | ₩51,645 | ₩56,471 | ₩51,559 | ₩56,323 | +9.06% | 51.2만 |
|---|
| 2026.05.15 | ₩50,322 | ₩51,726 | ₩49,667 | ₩50,322 | 0.00% | 32.8만 |
|---|
| 2026.05.14 | ₩48,665 | ₩50,596 | ₩48,638 | ₩49,253 | +1.21% | 42.8만 |
|---|
| 2026.05.13 | ₩52,274 | ₩52,561 | ₩47,896 | ₩48,638 | -6.95% | 42.3만 |
|---|
| 2026.05.12 | ₩53,677 | ₩54,693 | ₩52,835 | ₩52,995 | -1.27% | 28.6만 |
|---|
| 2026.05.11 | ₩54,319 | ₩55,749 | ₩53,276 | ₩53,677 | -1.18% | 58.5만 |
|---|
| 2026.05.08 | ₩57,025 | ₩57,025 | ₩53,931 | ₩54,613 | -4.23% | 26.2만 |
|---|
| 2026.05.07 | ₩54,279 | ₩57,794 | ₩53,731 | ₩56,297 | +3.72% | 32.9만 |
|---|
| 2026.05.06 | ₩56,912 | ₩58,328 | ₩54,893 | ₩54,893 | -3.55% | 25.5만 |
|---|
| 2026.05.05 | ₩58,248 | ₩59,371 | ₩55,789 | ₩56,751 | -2.57% | 38.8만 |
|---|
| 2026.05.04 | ₩58,262 | ₩59,865 | ₩57,847 | ₩58,262 | 0.00% | 27.6만 |
|---|
| 2026.05.01 | ₩59,972 | ₩61,443 | ₩56,845 | ₩58,168 | -3.01% | 39.1만 |
|---|
| 2026.04.30 | ₩62,044 | ₩62,559 | ₩58,789 | ₩59,865 | -3.51% | 34.1만 |
|---|
| 2026.04.29 | ₩64,958 | ₩66,121 | ₩62,752 | ₩63,113 | -2.84% | 32.4만 |
|---|
| 2026.04.28 | ₩65,760 | ₩66,375 | ₩63,635 | ₩65,412 | -0.53% | 33.3만 |
|---|
| 2026.04.27 | ₩64,396 | ₩67,631 | ₩64,330 | ₩64,490 | +0.15% | 34.4만 |
|---|
| 2026.04.24 | ₩67,537 | ₩67,778 | ₩64,049 | ₩64,503 | -4.49% | 52.7만 |
|---|
| 2026.04.23 | ₩71,333 | ₩73,425 | ₩64,249 | ₩67,858 | -4.87% | 102.3만 |
|---|
| 2026.04.22 | ₩59,712 | ₩61,416 | ₩57,754 | ₩60,921 | +2.03% | 49.6만 |
|---|
| 2026.04.21 | ₩59,464 | ₩62,017 | ₩58,997 | ₩59,705 | +0.40% | 46.4만 |
|---|
| 2026.04.20 | ₩58,155 | ₩60,440 | ₩58,155 | ₩59,678 | +2.62% | 41.1만 |
|---|
| 2026.04.17 | ₩58,582 | ₩59,594 | ₩58,208 | ₩58,609 | +0.05% | 34만 |
|---|
| 2026.04.16 | ₩55,441 | ₩58,489 | ₩55,441 | ₩57,807 | +4.27% | 45.5만 |
|---|
| 2026.04.15 | ₩54,292 | ₩56,524 | ₩54,145 | ₩55,067 | +1.43% | 57.4만 |
|---|
| 2026.04.14 | ₩55,268 | ₩56,404 | ₩54,058 | ₩54,131 | -2.06% | 34.9만 |
|---|
| 2026.04.13 | ₩54,198 | ₩56,384 | ₩53,503 | ₩55,989 | +3.30% | 59.2만 |
|---|
| 2026.04.10 | ₩56,430 | ₩56,684 | ₩52,982 | ₩54,118 | -4.10% | 36.4만 |
|---|
| 2026.04.09 | ₩59,678 | ₩60,320 | ₩55,856 | ₩56,471 | -5.38% | 47만 |
|---|
| 2026.04.08 | ₩59,986 | ₩62,017 | ₩58,716 | ₩60,988 | +1.67% | 30.8만 |
|---|
| 2026.04.07 | ₩59,585 | ₩61,697 | ₩58,469 | ₩59,692 | +0.18% | 42만 |
|---|
| 2026.04.06 | ₩56,364 | ₩59,531 | ₩55,040 | ₩59,464 | +5.50% | 28.9만 |
|---|
| 2026.04.02 | ₩55,495 | ₩57,232 | ₩53,811 | ₩56,724 | +2.22% | 31.3만 |
|---|
| 2026.04.01 | ₩56,912 | ₩57,794 | ₩54,212 | ₩55,869 | -1.83% | 23.4만 |
|---|
| 2026.03.31 | ₩56,444 | ₩58,302 | ₩55,314 | ₩57,019 | +1.02% | 52만 |
|---|
| 2026.03.30 | ₩55,281 | ₩57,907 | ₩53,463 | ₩56,537 | +2.27% | 31만 |
|---|
| 2026.03.27 | ₩55,735 | ₩56,978 | ₩54,813 | ₩54,933 | -1.44% | 36.2만 |
|---|
| 2026.03.26 | ₩54,786 | ₩56,497 | ₩54,252 | ₩56,243 | +2.66% | 38.3만 |
|---|
| 2026.03.25 | ₩56,751 | ₩57,145 | ₩53,918 | ₩55,054 | -2.99% | 47.2만 |
|---|
| 2026.03.24 | ₩58,596 | ₩59,872 | ₩55,949 | ₩56,136 | -4.20% | 57.3만 |
|---|
| 2026.03.23 | ₩58,302 | ₩60,293 | ₩55,669 | ₩59,331 | +1.77% | 61.4만 |
|---|
| 2026.03.20 | ₩56,043 | ₩58,008 | ₩53,891 | ₩56,698 | +1.17% | 104.4만 |
|---|
| 2026.03.19 | ₩60,320 | ₩61,008 | ₩56,083 | ₩56,417 | -6.47% | 48만 |
|---|
| 2026.03.18 | ₩59,237 | ₩60,921 | ₩58,221 | ₩60,146 | +1.53% | 36.3만 |
|---|
| 2026.03.17 | ₩60,306 | ₩62,853 | ₩59,879 | ₩60,186 | -0.20% | 31.9만 |
|---|
| 2026.03.16 | ₩58,930 | ₩60,106 | ₩57,166 | ₩60,053 | +1.91% | 55.2만 |
|---|
| 2026.03.13 | ₩59,077 | ₩59,852 | ₩58,221 | ₩59,037 | -0.07% | 47.2만 |
|---|
| 2026.03.12 | ₩58,288 | ₩60,159 | ₩57,567 | ₩58,756 | +0.80% | 65.6만 |
|---|
| 2026.03.11 | ₩61,496 | ₩61,910 | ₩58,810 | ₩58,997 | -4.06% | 30.5만 |
|---|
| 2026.03.10 | ₩63,260 | ₩64,116 | ₩60,975 | ₩61,737 | -2.41% | 40.9만 |
|---|
| 2026.03.09 | ₩66,254 | ₩66,368 | ₩62,886 | ₩64,009 | -3.39% | 24.2만 |
|---|
| 2026.03.06 | ₩66,829 | ₩67,778 | ₩64,824 | ₩67,016 | +0.28% | 34만 |
|---|
| 2026.03.05 | ₩67,230 | ₩68,446 | ₩66,829 | ₩67,898 | +0.99% | 31.1만 |
|---|
| 2026.03.04 | ₩69,850 | ₩70,705 | ₩67,738 | ₩67,818 | -2.91% | 30.5만 |
|---|
| 2026.03.03 | ₩71,748 | ₩72,930 | ₩67,390 | ₩69,850 | -2.65% | 49.1만 |
|---|
| 2026.03.02 | ₩70,839 | ₩74,234 | ₩70,839 | ₩73,953 | +4.40% | 47.6만 |
|---|
| 2026.02.27 | ₩71,520 | ₩73,365 | ₩71,520 | ₩72,443 | +1.29% | 67.2만 |
|---|
| 2026.02.26 | ₩70,104 | ₩73,806 | ₩69,195 | ₩72,122 | +2.88% | 70.1만 |
|---|
| 2026.02.25 | ₩67,123 | ₩70,612 | ₩66,689 | ₩68,353 | +1.83% | 78.7만 |
|---|
| 2026.02.24 | ₩61,376 | ₩67,303 | ₩61,376 | ₩66,909 | +9.02% | 80.2만 |
|---|
| 2026.02.23 | ₩58,810 | ₩63,240 | ₩58,810 | ₩61,242 | +4.14% | 113.9만 |
|---|
| 2026.02.20 | ₩58,729 | ₩61,282 | ₩57,299 | ₩59,411 | +1.16% | 83.3만 |
|---|
| 2026.02.19 | ₩63,474 | ₩64,156 | ₩57,526 | ₩58,475 | -7.88% | 85.6만 |
|---|
| 2026.02.18 | ₩72,516 | ₩74,180 | ₩58,221 | ₩63,327 | -12.67% | 146.4만 |
|---|
| 2026.02.17 | ₩65,786 | ₩69,288 | ₩65,065 | ₩67,671 | +2.86% | 87.8만 |
|---|
| 2026.02.13 | ₩68,727 | ₩70,825 | ₩64,811 | ₩65,078 | -5.31% | 70만 |
|---|
| 2026.02.12 | ₩66,709 | ₩70,291 | ₩62,552 | ₩69,970 | +4.89% | 77.6만 |
|---|
| 2026.02.11 | ₩67,451 | ₩70,090 | ₩64,156 | ₩66,167 | -1.90% | 124.1만 |
|---|
| 2026.02.10 | ₩76,185 | ₩76,198 | ₩64,370 | ₩66,856 | -12.25% | 166.7만 |
|---|
| 2026.02.09 | ₩87,920 | ₩88,388 | ₩76,660 | ₩76,787 | -12.66% | 72.6만 |
|---|
| 2026.02.06 | ₩85,889 | ₩89,177 | ₩85,581 | ₩88,441 | +2.97% | 26만 |
|---|
| 2026.02.05 | ₩87,038 | ₩88,562 | ₩84,779 | ₩85,554 | -1.70% | 33.1만 |
|---|
| 2026.02.04 | ₩81,585 | ₩87,680 | ₩80,375 | ₩86,864 | +6.47% | 50.5만 |
|---|
| 2026.02.03 | ₩79,700 | ₩82,373 | ₩79,567 | ₩80,689 | +1.24% | 35.4만 |
|---|
| 2026.02.02 | ₩83,149 | ₩84,138 | ₩80,075 | ₩80,422 | -3.28% | 29.7만 |
|---|
| 2026.01.30 | ₩83,951 | ₩84,606 | ₩82,507 | ₩82,654 | -1.54% | 24.3만 |
|---|
| 2026.01.29 | ₩83,897 | ₩84,953 | ₩82,935 | ₩83,830 | -0.08% | 23만 |
|---|
| 2026.01.28 | ₩84,913 | ₩85,301 | ₩82,226 | ₩83,683 | -1.45% | 21.3만 |
|---|
| 2026.01.27 | ₩90,206 | ₩90,339 | ₩83,944 | ₩84,980 | -5.79% | 41.6만 |
|---|
| 2026.01.26 | ₩91,917 | ₩93,113 | ₩90,126 | ₩91,262 | -0.71% | 19.3만 |
|---|
| 2026.01.23 | ₩91,502 | ₩92,037 | ₩90,396 | ₩91,716 | +0.23% | 13.4만 |
|---|
| 2026.01.22 | ₩92,291 | ₩93,267 | ₩91,048 | ₩92,398 | +0.12% | 26.8만 |
|---|
| 2026.01.21 | ₩91,783 | ₩93,601 | ₩87,519 | ₩92,144 | +0.39% | 29.9만 |
|---|
| 2026.01.20 | ₩94,590 | ₩96,755 | ₩91,957 | ₩92,010 | -2.73% | 19.3만 |
|---|
| 2026.01.16 | ₩96,367 | ₩98,092 | ₩95,445 | ₩95,659 | -0.74% | 21.4만 |
|---|
| 2026.01.15 | ₩95,646 | ₩99,069 | ₩95,211 | ₩96,367 | +0.75% | 25.1만 |
|---|
| 2026.01.14 | ₩95,178 | ₩96,033 | ₩93,347 | ₩95,258 | +0.08% | 29.8만 |
|---|
| 2026.01.13 | ₩99,602 | ₩101,874 | ₩93,480 | ₩95,606 | -4.01% | 25.4만 |
|---|
| 2026.01.12 | ₩99,254 | ₩100,878 | ₩98,773 | ₩99,575 | +0.32% | 14.4만 |
|---|
| 2026.01.09 | ₩99,655 | ₩101,985 | ₩98,673 | ₩100,083 | +0.43% | 15.5만 |
|---|
| 2026.01.08 | ₩99,669 | ₩104,013 | ₩99,442 | ₩99,976 | +0.31% | 19.5만 |
|---|
| 2026.01.07 | ₩97,009 | ₩100,257 | ₩95,755 | ₩99,602 | +2.67% | 23.5만 |
|---|
| 2026.01.06 | ₩97,062 | ₩97,651 | ₩94,563 | ₩97,477 | +0.43% | 23만 |
|---|
| 2026.01.05 | ₩92,772 | ₩98,546 | ₩92,224 | ₩97,062 | +4.62% | 26.2만 |
|---|
| 2026.01.02 | ₩98,239 | ₩99,014 | ₩93,079 | ₩93,774 | -4.54% | 27.9만 |
|---|
| 2025.12.31 | ₩99,094 | ₩100,878 | ₩97,958 | ₩98,439 | -0.66% | 21.5만 |
|---|
| 2025.12.30 | ₩100,163 | ₩101,126 | ₩97,517 | ₩99,669 | -0.49% | 13만 |
|---|
| 2025.12.29 | ₩100,925 | ₩101,874 | ₩99,522 | ₩100,564 | -0.36% | 14.6만 |
|---|
| 2025.12.26 | ₩101,219 | ₩102,048 | ₩100,497 | ₩100,658 | -0.55% | 13.6만 |
|---|
| 2025.12.24 | ₩99,976 | ₩101,914 | ₩99,976 | ₩101,339 | +1.36% | 12.4만 |
|---|
| 2025.12.23 | ₩100,377 | ₩101,139 | ₩99,749 | ₩100,364 | -0.01% | 23.2만 |
|---|
| 2025.12.22 | ₩97,717 | ₩101,032 | ₩97,570 | ₩100,244 | +2.59% | 24.2만 |
|---|
| 2025.12.19 | ₩97,717 | ₩98,947 | ₩96,541 | ₩98,165 | +0.46% | 63.5만 |
|---|
| 2025.12.18 | ₩95,058 | ₩97,891 | ₩94,449 | ₩97,290 | +2.35% | 35.8만 |
|---|
| 2025.12.17 | ₩94,483 | ₩96,581 | ₩94,189 | ₩94,897 | +0.44% | 30.8만 |
|---|
| 2025.12.16 | ₩101,781 | ₩102,135 | ₩94,403 | ₩95,151 | -6.51% | 41만 |
|---|
| 2025.12.15 | ₩105,149 | ₩105,149 | ₩101,794 | ₩102,075 | -2.92% | 26.7만 |
|---|
| 2025.12.12 | ₩105,242 | ₩106,706 | ₩103,772 | ₩104,026 | -1.16% | 20.9만 |
|---|
| 2025.12.11 | ₩99,361 | ₩106,726 | ₩99,361 | ₩104,748 | +5.42% | 36만 |
|---|
| 2025.12.10 | ₩99,361 | ₩100,538 | ₩98,392 | ₩99,228 | -0.13% | 44.7만 |
|---|
| 2025.12.09 | ₩99,428 | ₩100,203 | ₩98,787 | ₩99,308 | -0.12% | 21.3만 |
|---|
| 2025.12.08 | ₩101,580 | ₩101,580 | ₩97,637 | ₩98,666 | -2.87% | 30.6만 |
|---|
| 2025.12.05 | ₩100,538 | ₩103,251 | ₩99,749 | ₩101,580 | +1.04% | 36.2만 |
|---|
| 2025.12.04 | ₩100,685 | ₩102,008 | ₩99,101 | ₩100,644 | -0.04% | 27.2만 |
|---|
| 2025.12.03 | ₩100,778 | ₩102,963 | ₩99,949 | ₩101,460 | +0.68% | 34.5만 |
|---|
| 2025.12.02 | ₩102,983 | ₩103,658 | ₩99,786 | ₩101,540 | -1.40% | 47.5만 |
|---|
| 2025.12.01 | ₩97,610 | ₩102,235 | ₩96,976 | ₩100,992 | +3.46% | 48.7만 |
|---|
| 2025.11.28 | ₩95,860 | ₩96,875 | ₩95,144 | ₩95,632 | -0.24% | 9.8만 |
|---|
| 2025.11.26 | ₩94,376 | ₩96,695 | ₩94,162 | ₩95,900 | +1.61% | 29.3만 |
|---|
| 2025.11.25 | ₩94,015 | ₩97,330 | ₩93,293 | ₩94,443 | +0.45% | 43.6만 |
|---|
| 2025.11.24 | ₩94,723 | ₩95,338 | ₩93,373 | ₩94,282 | -0.47% | 27.3만 |
|---|
| 2025.11.21 | ₩92,384 | ₩97,450 | ₩92,291 | ₩95,378 | +3.24% | 32.9만 |
|---|
| 2025.11.20 | ₩92,237 | ₩93,801 | ₩91,509 | ₩92,024 | -0.23% | 22.6만 |
|---|
| 2025.11.19 | ₩93,213 | ₩93,561 | ₩90,948 | ₩91,435 | -1.91% | 23.2만 |
|---|
| 2025.11.18 | ₩91,529 | ₩93,618 | ₩91,529 | ₩93,213 | +1.84% | 25.1만 |
|---|
| 2025.11.17 | ₩92,130 | ₩92,438 | ₩90,567 | ₩91,382 | -0.81% | 21.9만 |
|---|
| 2025.11.14 | ₩93,333 | ₩94,189 | ₩90,612 | ₩92,264 | -1.15% | 20.2만 |
|---|
| 2025.11.13 | ₩93,387 | ₩95,539 | ₩92,926 | ₩93,761 | +0.40% | 28.9만 |
|---|
| 2025.11.12 | ₩93,240 | ₩94,095 | ₩92,064 | ₩93,387 | +0.16% | 22.9만 |
|---|
| 2025.11.11 | ₩92,678 | ₩94,403 | ₩92,277 | ₩93,093 | +0.45% | 18.7만 |
|---|
| 2025.11.10 | ₩92,946 | ₩94,249 | ₩89,471 | ₩92,384 | -0.60% | 24.7만 |
|---|
| 2025.11.07 | ₩90,861 | ₩93,353 | ₩90,366 | ₩92,959 | +2.31% | 42.3만 |
|---|
| 2025.11.06 | ₩89,083 | ₩91,489 | ₩87,265 | ₩90,500 | +1.59% | 41.4만 |
|---|
| 2025.11.05 | ₩89,484 | ₩90,339 | ₩87,860 | ₩89,190 | -0.33% | 31.5만 |
|---|
| 2025.11.04 | ₩90,406 | ₩91,329 | ₩88,762 | ₩89,070 | -1.48% | 26.4만 |
|---|
| 2025.11.03 | ₩90,767 | ₩91,322 | ₩88,562 | ₩90,286 | -0.53% | 29.7만 |
|---|
| 2025.10.31 | ₩90,527 | ₩92,598 | ₩90,420 | ₩91,783 | +1.39% | 45.2만 |
|---|
| 2025.10.30 | ₩94,095 | ₩100,244 | ₩90,172 | ₩90,834 | -3.47% | 31.3만 |
|---|
| 2025.10.29 | ₩97,570 | ₩97,570 | ₩92,638 | ₩92,932 | -4.75% | 60.7만 |
|---|
| 2025.10.28 | ₩96,808 | ₩99,041 | ₩94,536 | ₩98,894 | +2.15% | 28.9만 |
|---|
| 2025.10.27 | ₩98,907 | ₩100,551 | ₩96,822 | ₩97,570 | -1.35% | 38.8만 |
|---|
| 2025.10.24 | ₩98,987 | ₩100,992 | ₩96,073 | ₩98,780 | -0.21% | 39.1만 |
|---|
| 2025.10.23 | ₩96,060 | ₩102,830 | ₩94,010 | ₩99,174 | +3.24% | 87.3만 |
|---|
| 2025.10.22 | ₩91,663 | ₩92,785 | ₩89,932 | ₩91,756 | +0.10% | 43.8만 |
|---|
| 2025.10.21 | ₩87,653 | ₩92,425 | ₩86,811 | ₩91,222 | +4.07% | 45.6만 |
|---|
| 2025.10.20 | ₩90,486 | ₩90,540 | ₩86,082 | ₩87,399 | -3.41% | 44.1만 |
|---|
| 2025.10.17 | ₩87,386 | ₩89,725 | ₩87,172 | ₩89,578 | +2.51% | 29.4만 |
|---|
| 2025.10.16 | ₩89,551 | ₩89,551 | ₩86,731 | ₩87,145 | -2.69% | 27.5만 |
|---|
| 2025.10.15 | ₩92,157 | ₩92,678 | ₩89,524 | ₩90,019 | -2.32% | 30만 |
|---|
| 2025.10.14 | ₩89,431 | ₩92,819 | ₩89,431 | ₩92,171 | +3.06% | 21.5만 |
|---|
| 2025.10.13 | ₩91,756 | ₩91,783 | ₩88,415 | ₩89,431 | -2.53% | 26.4만 |
|---|
| 2025.10.10 | ₩93,039 | ₩93,748 | ₩91,382 | ₩91,649 | -1.49% | 29.6만 |
|---|