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 | ₩61,090 | ₩62,216 | ₩57,474 | ₩58,366 | -4.46% | 217만 |
| 2026.09.28–2026.10.02 | ₩59,536 | ₩63,504 | ₩57,749 | ₩61,049 | +2.54% | 248.2만 |
| 2026.09.21–2026.09.25 | ₩72,452 | ₩73,283 | ₩58,192 | ₩60,674 | -16.26% | 436.6만 |
| 2026.09.14–2026.09.18 | ₩77,791 | ₩80,856 | ₩69,420 | ₩73,176 | -5.93% | 204.3만 |
| 2026.09.08–2026.09.11 | ₩87,261 | ₩87,261 | ₩73,324 | ₩76,704 | -12.10% | 161.5만 |
| 2026.08.31–2026.09.04 | ₩94,814 | ₩95,028 | ₩84,994 | ₩87,476 | -7.74% | 144.7만 |
| 2026.08.24–2026.08.28 | ₩97,161 | ₩99,831 | ₩93,231 | ₩95,592 | -1.62% | 103.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩87,107 |
| ₩97,880 |
| ₩85,289 |
| ₩97,282 |
| +11.68% |
| 160.2만 |
| 2026.08.10–2026.08.14 | ₩85,705 | ₩91,755 | ₩84,565 | ₩88,925 | +3.76% | 148.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩83,935 | ₩92,426 | ₩83,606 | ₩87,463 | +4.20% | 236.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩79,025 | ₩95,082 | ₩79,025 | ₩83,170 | +5.25% | 397.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩74,263 | ₩79,293 | ₩64,644 | ₩78,810 | +6.12% | 341.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩71,821 | ₩76,972 | ₩67,113 | ₩72,814 | +1.38% | 233.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩70,587 | ₩77,160 | ₩68,072 | ₩71,821 | +1.75% | 356.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩63,947 | ₩71,244 | ₩62,337 | ₩70,681 | +10.53% | 247.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩49,768 | ₩63,954 | ₩49,593 | ₩62,874 | +26.33% | 350.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩49,191 | ₩51,525 | ₩45,421 | ₩49,473 | +0.57% | 275.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩50,774 | ₩52,531 | ₩47,621 | ₩49,392 | -2.72% | 200.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩47,554 | ₩51,901 | ₩45,904 | ₩51,445 | +8.18% | 280.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩55,093 | ₩56,073 | ₩45,180 | ₩46,132 | -16.26% | 288.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩51,834 | ₩60,070 | ₩51,746 | ₩55,912 | +7.87% | 231.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩54,517 | ₩55,952 | ₩48,071 | ₩50,506 | -7.36% | 204.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩58,474 | ₩60,084 | ₩53,926 | ₩54,812 | -6.26% | 150.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩64,631 | ₩67,877 | ₩57,052 | ₩58,380 | -9.67% | 173.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩58,366 | ₩73,693 | ₩57,964 | ₩64,738 | +10.92% | 292.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩54,396 | ₩59,811 | ₩53,698 | ₩58,823 | +8.14% | 231만 |
|---|
| 2026.04.06–2026.04.10 | ₩56,569 | ₩62,243 | ₩53,175 | ₩54,315 | -3.98% | 185.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩55,482 | ₩58,514 | ₩53,658 | ₩56,931 | +2.61% | 137.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩58,514 | ₩60,513 | ₩54,114 | ₩55,134 | -5.78% | 240.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩59,145 | ₩63,082 | ₩54,087 | ₩56,904 | -3.79% | 275.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩66,496 | ₩66,610 | ₩57,776 | ₩59,252 | -10.89% | 208.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩71,097 | ₩74,504 | ₩65,060 | ₩67,260 | -5.40% | 192.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩59,024 | ₩74,075 | ₩59,024 | ₩72,707 | +23.18% | 410.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩66,026 | ₩74,450 | ₩57,508 | ₩59,627 | -9.69% | 403.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩88,241 | ₩88,710 | ₩62,780 | ₩65,315 | -25.98% | 511만 |
|---|
| 2026.02.02–2026.02.06 | ₩83,452 | ₩89,502 | ₩79,857 | ₩88,764 | +6.37% | 174.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩92,252 | ₩93,452 | ₩82,526 | ₩82,955 | -10.08% | 129.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩94,934 | ₩97,108 | ₩87,838 | ₩92,050 | -3.04% | 89.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩99,616 | ₩102,245 | ₩93,687 | ₩96,008 | -3.62% | 116.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩93,110 | ₩104,392 | ₩92,560 | ₩100,448 | +7.88% | 107.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩101,293 | ₩102,245 | ₩93,419 | ₩94,116 | -7.09% | 77만 |
|---|
| 2025.12.22–2025.12.26 | ₩98,073 | ₩102,420 | ₩97,926 | ₩101,025 | +3.01% | 73.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩105,532 | ₩105,532 | ₩94,532 | ₩98,523 | -6.64% | 197.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩101,950 | ₩107,115 | ₩97,993 | ₩104,405 | +2.41% | 153.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩97,966 | ₩104,036 | ₩97,329 | ₩101,950 | +4.07% | 194.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩95,069 | ₩97,684 | ₩93,633 | ₩95,981 | +0.96% | 110.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩92,466 | ₩97,805 | ₩90,897 | ₩95,726 | +3.53% | 125.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩93,284 | ₩95,887 | ₩89,797 | ₩92,600 | -0.73% | 115.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩91,098 | ₩93,694 | ₩87,583 | ₩93,298 | +2.41% | 171.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩99,267 | ₩100,917 | ₩90,501 | ₩92,117 | -7.20% | 204.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩90,816 | ₩103,204 | ₩86,396 | ₩99,140 | +9.17% | 259.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩92,091 | ₩93,157 | ₩87,047 | ₩89,904 | -2.37% | 134.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩93,378 | ₩94,089 | ₩91,715 | ₩91,983 | -1.49% | 29.6만 |
|---|