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 | ₩61,025 | ₩62,150 | ₩57,413 | ₩58,304 | -4.46% | 217만 |
| 2026.09.28–2026.10.02 | ₩59,473 | ₩63,437 | ₩57,688 | ₩60,984 | +2.54% | 248.2만 |
| 2026.09.21–2026.09.25 | ₩72,374 | ₩73,205 | ₩58,130 | ₩60,609 | -16.26% | 436.6만 |
| 2026.09.14–2026.09.18 | ₩77,708 | ₩80,770 | ₩69,346 | ₩73,098 | -5.93% | 204.3만 |
| 2026.09.08–2026.09.11 | ₩87,168 | ₩87,168 | ₩73,245 | ₩76,622 | -12.10% | 161.5만 |
| 2026.08.31–2026.09.04 | ₩94,713 | ₩94,927 | ₩84,904 | ₩87,383 | -7.74% | 144.7만 |
| 2026.08.24–2026.08.28 | ₩97,058 | ₩99,724 | ₩93,131 | ₩95,490 | -1.62% | 103.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩87,014 |
| ₩97,776 |
| ₩85,198 |
| ₩97,178 |
| +11.68% |
| 160.2만 |
| 2026.08.10–2026.08.14 | ₩85,614 | ₩91,657 | ₩84,475 | ₩88,830 | +3.76% | 148.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩83,845 | ₩92,327 | ₩83,517 | ₩87,369 | +4.20% | 236.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩78,941 | ₩94,981 | ₩78,941 | ₩83,081 | +5.25% | 397.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩74,184 | ₩79,209 | ₩64,576 | ₩78,726 | +6.12% | 341.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩71,745 | ₩76,890 | ₩67,041 | ₩72,736 | +1.38% | 233.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩70,512 | ₩77,078 | ₩67,999 | ₩71,745 | +1.75% | 356.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩63,879 | ₩71,168 | ₩62,271 | ₩70,606 | +10.53% | 247.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩49,715 | ₩63,885 | ₩49,541 | ₩62,807 | +26.33% | 350.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩49,139 | ₩51,470 | ₩45,373 | ₩49,420 | +0.57% | 275.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩50,720 | ₩52,475 | ₩47,571 | ₩49,340 | -2.72% | 200.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩47,504 | ₩51,845 | ₩45,855 | ₩51,390 | +8.18% | 280.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩55,035 | ₩56,013 | ₩45,132 | ₩46,083 | -16.26% | 288.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩51,778 | ₩60,006 | ₩51,691 | ₩55,852 | +7.87% | 231.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩54,458 | ₩55,892 | ₩48,020 | ₩50,452 | -7.36% | 204.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩58,411 | ₩60,019 | ₩53,869 | ₩54,753 | -6.26% | 150.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩64,562 | ₩67,805 | ₩56,991 | ₩58,318 | -9.67% | 173.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩58,304 | ₩73,614 | ₩57,902 | ₩64,669 | +10.92% | 292.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩54,338 | ₩59,747 | ₩53,641 | ₩58,760 | +8.14% | 231만 |
|---|
| 2026.04.06–2026.04.10 | ₩56,509 | ₩62,177 | ₩53,118 | ₩54,257 | -3.98% | 185.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩55,423 | ₩58,452 | ₩53,601 | ₩56,870 | +2.61% | 137.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩58,452 | ₩60,448 | ₩54,056 | ₩55,075 | -5.78% | 240.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩59,081 | ₩63,014 | ₩54,030 | ₩56,844 | -3.79% | 275.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩66,425 | ₩66,539 | ₩57,715 | ₩59,189 | -10.89% | 208.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩71,021 | ₩74,425 | ₩64,991 | ₩67,189 | -5.40% | 192.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩58,961 | ₩73,996 | ₩58,961 | ₩72,629 | +23.18% | 410.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩65,956 | ₩74,371 | ₩57,447 | ₩59,564 | -9.69% | 403.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩88,147 | ₩88,616 | ₩62,713 | ₩65,246 | -25.98% | 511만 |
|---|
| 2026.02.02–2026.02.06 | ₩83,363 | ₩89,406 | ₩79,771 | ₩88,669 | +6.37% | 174.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩92,153 | ₩93,352 | ₩82,438 | ₩82,867 | -10.08% | 129.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩94,833 | ₩97,004 | ₩87,745 | ₩91,952 | -3.04% | 89.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩99,510 | ₩102,136 | ₩93,587 | ₩95,905 | -3.62% | 116.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩93,011 | ₩104,280 | ₩92,461 | ₩100,341 | +7.88% | 107.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩101,185 | ₩102,136 | ₩93,319 | ₩94,016 | -7.09% | 77만 |
|---|
| 2025.12.22–2025.12.26 | ₩97,969 | ₩102,311 | ₩97,821 | ₩100,917 | +3.01% | 73.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩105,419 | ₩105,419 | ₩94,431 | ₩98,418 | -6.64% | 197.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩101,842 | ₩107,001 | ₩97,888 | ₩104,294 | +2.41% | 153.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩97,862 | ₩103,925 | ₩97,225 | ₩101,842 | +4.07% | 194.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩94,967 | ₩97,580 | ₩93,533 | ₩95,878 | +0.96% | 110.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩92,368 | ₩97,701 | ₩90,800 | ₩95,624 | +3.53% | 125.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩93,185 | ₩95,785 | ₩89,701 | ₩92,502 | -0.73% | 115.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩91,001 | ₩93,594 | ₩87,490 | ₩93,198 | +2.41% | 171.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩99,161 | ₩100,810 | ₩90,404 | ₩92,019 | -7.20% | 204.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩90,719 | ₩103,094 | ₩86,304 | ₩99,034 | +9.17% | 259.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩91,992 | ₩93,058 | ₩86,954 | ₩89,808 | -2.37% | 134.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩93,279 | ₩93,989 | ₩91,617 | ₩91,885 | -1.49% | 29.6만 |
|---|