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 | ₩61,076 | ₩62,202 | ₩57,461 | ₩58,353 | -4.46% | 217만 |
| 2026.09.28–2026.10.02 | ₩59,522 | ₩63,490 | ₩57,736 | ₩61,035 | +2.54% | 248.2만 |
| 2026.09.21–2026.09.25 | ₩72,435 | ₩73,266 | ₩58,179 | ₩60,660 | -16.26% | 436.6만 |
| 2026.09.14–2026.09.18 | ₩77,773 | ₩80,837 | ₩69,404 | ₩73,159 | -5.93% | 204.3만 |
| 2026.09.08–2026.09.11 | ₩87,241 | ₩87,241 | ₩73,307 | ₩76,686 | -12.10% | 161.5만 |
| 2026.08.31–2026.09.04 | ₩94,792 | ₩95,006 | ₩84,975 | ₩87,456 | -7.74% | 144.7만 |
| 2026.08.24–2026.08.28 | ₩97,139 | ₩99,808 | ₩93,209 | ₩95,570 | -1.62% | 103.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩87,087 |
| ₩97,858 |
| ₩85,270 |
| ₩97,259 |
| +11.68% |
| 160.2만 |
| 2026.08.10–2026.08.14 | ₩85,685 | ₩91,734 | ₩84,545 | ₩88,904 | +3.76% | 148.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩83,915 | ₩92,405 | ₩83,587 | ₩87,442 | +4.20% | 236.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩79,007 | ₩95,060 | ₩79,007 | ₩83,151 | +5.25% | 397.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩74,246 | ₩79,275 | ₩64,630 | ₩78,792 | +6.12% | 341.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩71,805 | ₩76,955 | ₩67,097 | ₩72,797 | +1.38% | 233.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩70,571 | ₩77,142 | ₩68,056 | ₩71,805 | +1.75% | 356.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩63,932 | ₩71,228 | ₩62,323 | ₩70,665 | +10.53% | 247.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩49,756 | ₩63,939 | ₩49,582 | ₩62,859 | +26.33% | 350.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩49,180 | ₩51,513 | ₩45,411 | ₩49,461 | +0.57% | 275.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩50,762 | ₩52,519 | ₩47,610 | ₩49,381 | -2.72% | 200.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩47,543 | ₩51,889 | ₩45,894 | ₩51,433 | +8.18% | 280.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩55,081 | ₩56,060 | ₩45,170 | ₩46,122 | -16.26% | 288.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩51,822 | ₩60,056 | ₩51,734 | ₩55,899 | +7.87% | 231.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩54,504 | ₩55,939 | ₩48,060 | ₩50,494 | -7.36% | 204.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩58,460 | ₩60,070 | ₩53,914 | ₩54,799 | -6.26% | 150.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩64,616 | ₩67,862 | ₩57,039 | ₩58,366 | -9.67% | 173.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩58,353 | ₩73,676 | ₩57,951 | ₩64,723 | +10.92% | 292.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩54,383 | ₩59,797 | ₩53,686 | ₩58,809 | +8.14% | 231만 |
|---|
| 2026.04.06–2026.04.10 | ₩56,556 | ₩62,229 | ₩53,163 | ₩54,303 | -3.98% | 185.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩55,470 | ₩58,501 | ₩53,646 | ₩56,918 | +2.61% | 137.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩58,501 | ₩60,499 | ₩54,102 | ₩55,121 | -5.78% | 240.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩59,131 | ₩63,067 | ₩54,075 | ₩56,891 | -3.79% | 275.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩66,480 | ₩66,594 | ₩57,763 | ₩59,238 | -10.89% | 208.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩71,080 | ₩74,487 | ₩65,045 | ₩67,245 | -5.40% | 192.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩59,010 | ₩74,058 | ₩59,010 | ₩72,690 | +23.18% | 410.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩66,011 | ₩74,433 | ₩57,495 | ₩59,614 | -9.69% | 403.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩88,220 | ₩88,690 | ₩62,765 | ₩65,300 | -25.98% | 511만 |
|---|
| 2026.02.02–2026.02.06 | ₩83,432 | ₩89,481 | ₩79,838 | ₩88,743 | +6.37% | 174.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩92,230 | ₩93,431 | ₩82,507 | ₩82,936 | -10.08% | 129.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩94,912 | ₩97,085 | ₩87,818 | ₩92,029 | -3.04% | 89.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩99,593 | ₩102,222 | ₩93,665 | ₩95,985 | -3.62% | 116.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩93,089 | ₩104,368 | ₩92,539 | ₩100,425 | +7.88% | 107.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩101,269 | ₩102,222 | ₩93,397 | ₩94,094 | -7.09% | 77만 |
|---|
| 2025.12.22–2025.12.26 | ₩98,051 | ₩102,396 | ₩97,903 | ₩101,001 | +3.01% | 73.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩105,507 | ₩105,507 | ₩94,510 | ₩98,500 | -6.64% | 197.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩101,927 | ₩107,090 | ₩97,970 | ₩104,381 | +2.41% | 153.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩97,943 | ₩104,012 | ₩97,306 | ₩101,927 | +4.07% | 194.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩95,047 | ₩97,662 | ₩93,612 | ₩95,959 | +0.96% | 110.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩92,445 | ₩97,783 | ₩90,876 | ₩95,704 | +3.53% | 125.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩93,263 | ₩95,865 | ₩89,776 | ₩92,579 | -0.73% | 115.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩91,077 | ₩93,672 | ₩87,563 | ₩93,276 | +2.41% | 171.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩99,244 | ₩100,894 | ₩90,480 | ₩92,096 | -7.20% | 204.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩90,795 | ₩103,181 | ₩86,376 | ₩99,117 | +9.17% | 259.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩92,069 | ₩93,135 | ₩87,027 | ₩89,883 | -2.37% | 134.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩93,357 | ₩94,068 | ₩91,694 | ₩91,962 | -1.49% | 29.6만 |
|---|