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 | ₩60,425 | ₩60,892 | ₩57,543 | ₩58,063 | -3.91% | 23.8만 |
| 2026.10.08 | ₩58,570 | ₩60,719 | ₩57,176 | ₩60,565 | +3.41% | 52.5만 |
| 2026.10.07 | ₩57,396 | ₩59,531 | ₩57,396 | ₩58,343 | +1.65% | 38.9만 |
| 2026.10.06 | ₩59,931 | ₩61,399 | ₩57,524 | ₩57,903 | -3.38% | 61.2만 |
| 2026.10.05 | ₩60,772 | ₩61,893 | ₩59,785 | ₩61,640 | +1.43% | 40.6만 |
| 2026.10.02 | ₩61,466 | ₩63,121 | ₩59,798 | ₩60,732 | -1.19% | 31.2만 |
| 2026.10.01 | ₩60,492 | ₩63,174 | ₩59,798 | ₩62,921 | +4.02% | 61.9만 |
| 2026.09.30 | ₩58,704 | ₩61,173 | ₩57,496 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩60,532 |
| +3.11% |
| 67.1만 |
| 2026.09.29 | ₩59,878 | ₩60,826 | ₩57,449 | ₩58,704 | -1.96% | 48.1만 |
|---|
| 2026.09.28 | ₩59,227 | ₩60,999 | ₩58,637 | ₩59,238 | +0.02% | 39.9만 |
|---|
| 2026.09.25 | ₩59,811 | ₩62,347 | ₩58,343 | ₩60,359 | +0.91% | 46만 |
|---|
| 2026.09.24 | ₩58,277 | ₩60,078 | ₩57,890 | ₩58,250 | -0.05% | 73.4만 |
|---|
| 2026.09.23 | ₩60,078 | ₩60,999 | ₩57,903 | ₩58,077 | -3.33% | 89만 |
|---|
| 2026.09.22 | ₩70,114 | ₩70,274 | ₩58,877 | ₩61,066 | -12.90% | 165.2만 |
|---|
| 2026.09.21 | ₩72,075 | ₩72,903 | ₩68,686 | ₩68,993 | -4.28% | 63.1만 |
|---|
| 2026.09.18 | ₩70,767 | ₩73,663 | ₩69,059 | ₩72,796 | +2.87% | 66.2만 |
|---|
| 2026.09.17 | ₩75,732 | ₩75,732 | ₩71,034 | ₩71,168 | -6.03% | 46.6만 |
|---|
| 2026.09.16 | ₩78,160 | ₩79,909 | ₩75,318 | ₩75,351 | -3.59% | 40.8만 |
|---|
| 2026.09.15 | ₩79,081 | ₩80,402 | ₩77,560 | ₩79,201 | +0.15% | 23.9만 |
|---|
| 2026.09.14 | ₩77,386 | ₩80,436 | ₩77,386 | ₩79,949 | +3.31% | 26.8만 |
|---|
| 2026.09.11 | ₩76,492 | ₩76,774 | ₩74,037 | ₩76,306 | -0.24% | 18.6만 |
|---|
| 2026.09.10 | ₩75,865 | ₩76,986 | ₩74,891 | ₩75,318 | -0.72% | 36.8만 |
|---|
| 2026.09.09 | ₩82,498 | ₩82,538 | ₩72,943 | ₩75,265 | -8.77% | 76.9만 |
|---|
| 2026.09.08 | ₩86,808 | ₩86,808 | ₩81,830 | ₩83,165 | -4.20% | 29.1만 |
|---|
| 2026.09.04 | ₩88,596 | ₩89,010 | ₩84,553 | ₩87,021 | -1.78% | 48.6만 |
|---|
| 2026.09.03 | ₩93,120 | ₩94,535 | ₩85,834 | ₩89,517 | -3.87% | 29만 |
|---|
| 2026.09.02 | ₩91,345 | ₩94,001 | ₩90,651 | ₩91,812 | +0.51% | 18.1만 |
|---|
| 2026.09.01 | ₩92,439 | ₩93,627 | ₩90,491 | ₩91,345 | -1.18% | 20.9만 |
|---|
| 2026.08.31 | ₩94,321 | ₩94,461 | ₩90,985 | ₩91,612 | -2.87% | 28만 |
|---|
| 2026.08.28 | ₩94,374 | ₩97,150 | ₩93,560 | ₩95,095 | +0.76% | 18.6만 |
|---|
| 2026.08.27 | ₩92,947 | ₩95,489 | ₩92,746 | ₩94,014 | +1.15% | 17.5만 |
|---|
| 2026.08.26 | ₩96,536 | ₩96,957 | ₩94,294 | ₩95,162 | -1.42% | 15.6만 |
|---|
| 2026.08.25 | ₩97,217 | ₩97,831 | ₩95,549 | ₩96,523 | -0.71% | 18.4만 |
|---|
| 2026.08.24 | ₩96,656 | ₩99,312 | ₩96,656 | ₩97,417 | +0.79% | 33.4만 |
|---|
| 2026.08.21 | ₩94,414 | ₩97,372 | ₩93,761 | ₩96,776 | +2.50% | 31.7만 |
|---|
| 2026.08.20 | ₩90,171 | ₩95,015 | ₩89,354 | ₩94,348 | +4.63% | 47.8만 |
|---|
| 2026.08.19 | ₩87,275 | ₩92,079 | ₩85,927 | ₩91,265 | +4.57% | 27.5만 |
|---|
| 2026.08.18 | ₩87,929 | ₩90,024 | ₩86,301 | ₩86,448 | -1.68% | 29.7만 |
|---|
| 2026.08.17 | ₩86,654 | ₩87,569 | ₩84,846 | ₩85,941 | -0.82% | 23.5만 |
|---|
| 2026.08.14 | ₩89,650 | ₩89,831 | ₩86,768 | ₩88,463 | -1.32% | 30.3만 |
|---|
| 2026.08.13 | ₩88,436 | ₩91,278 | ₩85,469 | ₩89,944 | +1.71% | 47.4만 |
|---|
| 2026.08.12 | ₩85,420 | ₩87,682 | ₩84,526 | ₩87,475 | +2.41% | 17.8만 |
|---|
| 2026.08.11 | ₩86,047 | ₩88,356 | ₩84,599 | ₩87,155 | +1.29% | 19.7만 |
|---|
| 2026.08.10 | ₩85,260 | ₩87,582 | ₩84,126 | ₩86,141 | +1.03% | 32.9만 |
|---|
| 2026.08.07 | ₩88,463 | ₩90,084 | ₩86,328 | ₩87,008 | -1.64% | 43만 |
|---|
| 2026.08.06 | ₩89,343 | ₩89,464 | ₩86,181 | ₩88,956 | -0.43% | 33.2만 |
|---|
| 2026.08.05 | ₩91,946 | ₩91,946 | ₩87,489 | ₩89,343 | -2.83% | 46.1만 |
|---|
| 2026.08.04 | ₩88,276 | ₩91,866 | ₩86,715 | ₩91,492 | +3.64% | 63.6만 |
|---|
| 2026.08.03 | ₩83,498 | ₩88,076 | ₩83,171 | ₩87,615 | +4.93% | 50.4만 |
|---|
| 2026.07.31 | ₩83,605 | ₩85,213 | ₩82,137 | ₩82,738 | -1.04% | 70.9만 |
|---|
| 2026.07.30 | ₩90,064 | ₩91,612 | ₩83,138 | ₩85,220 | -5.38% | 80.7만 |
|---|
| 2026.07.29 | ₩92,720 | ₩94,588 | ₩90,344 | ₩94,374 | +1.78% | 83.9만 |
|---|
| 2026.07.28 | ₩84,086 | ₩92,446 | ₩83,565 | ₩91,839 | +9.22% | 99.8만 |
|---|
| 2026.07.27 | ₩78,614 | ₩84,059 | ₩78,614 | ₩82,738 | +5.25% | 62만 |
|---|
| 2026.07.24 | ₩71,315 | ₩78,881 | ₩71,315 | ₩78,401 | +9.94% | 93.5만 |
|---|
| 2026.07.23 | ₩69,219 | ₩74,331 | ₩64,309 | ₩71,928 | +3.91% | 99만 |
|---|
| 2026.07.22 | ₩72,462 | ₩72,696 | ₩68,339 | ₩68,592 | -5.34% | 41.5만 |
|---|
| 2026.07.21 | ₩74,157 | ₩77,253 | ₩71,582 | ₩71,728 | -3.28% | 53.1만 |
|---|
| 2026.07.20 | ₩73,877 | ₩76,639 | ₩73,390 | ₩76,372 | +3.38% | 54.2만 |
|---|
| 2026.07.17 | ₩74,064 | ₩76,572 | ₩72,169 | ₩72,436 | -2.20% | 35.9만 |
|---|
| 2026.07.16 | ₩69,860 | ₩75,585 | ₩69,302 | ₩73,623 | +5.39% | 77.4만 |
|---|
| 2026.07.15 | ₩69,260 | ₩70,747 | ₩66,978 | ₩68,926 | -0.48% | 47.5만 |
|---|
| 2026.07.14 | ₩71,421 | ₩71,908 | ₩66,764 | ₩67,124 | -6.02% | 28.7만 |
|---|
| 2026.07.13 | ₩71,448 | ₩74,064 | ₩70,501 | ₩73,223 | +2.48% | 44.2만 |
|---|
| 2026.07.10 | ₩71,662 | ₩72,876 | ₩69,647 | ₩71,448 | -0.30% | 51.2만 |
|---|
| 2026.07.09 | ₩75,865 | ₩75,865 | ₩67,718 | ₩70,674 | -6.84% | 102.6만 |
|---|
| 2026.07.08 | ₩74,010 | ₩76,759 | ₩71,461 | ₩75,932 | +2.60% | 110.5만 |
|---|
| 2026.07.07 | ₩71,728 | ₩74,691 | ₩70,727 | ₩74,197 | +3.44% | 51.4만 |
|---|
| 2026.07.06 | ₩70,220 | ₩71,021 | ₩68,566 | ₩70,727 | +0.72% | 41만 |
|---|
| 2026.07.02 | ₩67,792 | ₩70,874 | ₩67,605 | ₩70,314 | +3.72% | 57만 |
|---|
| 2026.07.01 | ₩64,896 | ₩68,339 | ₩64,896 | ₩67,538 | +4.07% | 50.4만 |
|---|
| 2026.06.30 | ₩63,641 | ₩64,909 | ₩62,013 | ₩64,722 | +1.70% | 46.2만 |
|---|
| 2026.06.29 | ₩63,615 | ₩64,656 | ₩62,173 | ₩64,028 | +0.65% | 93.9만 |
|---|
| 2026.06.26 | ₩58,924 | ₩63,621 | ₩58,811 | ₩62,547 | +6.15% | 102.7만 |
|---|
| 2026.06.25 | ₩57,049 | ₩60,238 | ₩56,822 | ₩58,677 | +2.85% | 53.9만 |
|---|
| 2026.06.24 | ₩53,593 | ₩58,143 | ₩53,593 | ₩57,916 | +8.07% | 57.2만 |
|---|
| 2026.06.23 | ₩53,833 | ₩55,568 | ₩53,026 | ₩53,459 | -0.69% | 56.4만 |
|---|
| 2026.06.22 | ₩49,509 | ₩53,860 | ₩49,336 | ₩52,058 | +5.15% | 80.1만 |
|---|
| 2026.06.18 | ₩47,201 | ₩49,563 | ₩46,160 | ₩49,216 | +4.27% | 129.6만 |
|---|
| 2026.06.17 | ₩49,176 | ₩50,257 | ₩45,185 | ₩46,880 | -4.67% | 56.1만 |
|---|
| 2026.06.16 | ₩48,935 | ₩51,257 | ₩48,935 | ₩49,976 | +2.13% | 44.4만 |
|---|
| 2026.06.15 | ₩48,935 | ₩50,043 | ₩47,387 | ₩48,108 | -1.69% | 45만 |
|---|
| 2026.06.12 | ₩49,629 | ₩50,523 | ₩48,041 | ₩49,136 | -0.99% | 39.4만 |
|---|
| 2026.06.11 | ₩51,177 | ₩52,078 | ₩49,109 | ₩49,242 | -3.78% | 35.6만 |
|---|
| 2026.06.10 | ₩48,562 | ₩52,258 | ₩48,315 | ₩51,538 | +6.13% | 48만 |
|---|
| 2026.06.09 | ₩48,922 | ₩49,520 | ₩47,374 | ₩47,935 | -2.02% | 39.9만 |
|---|
| 2026.06.08 | ₩50,510 | ₩50,523 | ₩48,722 | ₩48,722 | -3.54% | 37.4만 |
|---|
| 2026.06.05 | ₩48,642 | ₩51,631 | ₩48,615 | ₩51,177 | +5.21% | 44.1만 |
|---|
| 2026.06.04 | ₩47,454 | ₩49,349 | ₩47,014 | ₩47,801 | +0.73% | 54.4만 |
|---|
| 2026.06.03 | ₩47,774 | ₩48,302 | ₩45,666 | ₩45,866 | -3.99% | 61.1만 |
|---|
| 2026.06.02 | ₩48,508 | ₩48,508 | ₩45,733 | ₩48,175 | -0.69% | 57만 |
|---|
| 2026.06.01 | ₩47,307 | ₩50,297 | ₩46,707 | ₩48,909 | +3.39% | 64.3만 |
|---|
| 2026.05.29 | ₩47,014 | ₩48,128 | ₩45,719 | ₩45,893 | -2.38% | 84.7만 |
|---|
| 2026.05.28 | ₩49,683 | ₩50,297 | ₩44,945 | ₩47,014 | -5.37% | 90.4만 |
|---|
| 2026.05.27 | ₩53,112 | ₩55,781 | ₩49,162 | ₩50,283 | -5.33% | 53.2만 |
|---|
| 2026.05.26 | ₩54,807 | ₩54,854 | ₩51,918 | ₩53,379 | -2.61% | 60만 |
|---|
| 2026.05.22 | ₩56,195 | ₩57,116 | ₩54,874 | ₩55,621 | -1.02% | 54.6만 |
|---|
| 2026.05.21 | ₩54,287 | ₩56,742 | ₩52,779 | ₩56,702 | +4.45% | 45만 |
|---|
| 2026.05.20 | ₩55,127 | ₩55,501 | ₩53,286 | ₩55,201 | +0.13% | 34.6만 |
|---|
| 2026.05.19 | ₩56,822 | ₩59,758 | ₩54,207 | ₩55,127 | -2.98% | 45.9만 |
|---|
| 2026.05.18 | ₩51,564 | ₩56,382 | ₩51,478 | ₩56,235 | +9.06% | 51.2만 |
|---|
| 2026.05.15 | ₩50,243 | ₩51,644 | ₩49,589 | ₩50,243 | 0.00% | 32.8만 |
|---|
| 2026.05.14 | ₩48,588 | ₩50,517 | ₩48,562 | ₩49,176 | +1.21% | 42.8만 |
|---|
| 2026.05.13 | ₩52,192 | ₩52,478 | ₩47,821 | ₩48,562 | -6.95% | 42.3만 |
|---|
| 2026.05.12 | ₩53,593 | ₩54,607 | ₩52,752 | ₩52,912 | -1.27% | 28.6만 |
|---|
| 2026.05.11 | ₩54,233 | ₩55,661 | ₩53,192 | ₩53,593 | -1.18% | 58.5만 |
|---|
| 2026.05.08 | ₩56,936 | ₩56,936 | ₩53,846 | ₩54,527 | -4.23% | 26.2만 |
|---|
| 2026.05.07 | ₩54,193 | ₩57,703 | ₩53,646 | ₩56,208 | +3.72% | 32.9만 |
|---|
| 2026.05.06 | ₩56,822 | ₩58,237 | ₩54,807 | ₩54,807 | -3.55% | 25.5만 |
|---|
| 2026.05.05 | ₩58,157 | ₩59,278 | ₩55,701 | ₩56,662 | -2.57% | 38.8만 |
|---|
| 2026.05.04 | ₩58,170 | ₩59,771 | ₩57,756 | ₩58,170 | 0.00% | 27.6만 |
|---|
| 2026.05.01 | ₩59,878 | ₩61,346 | ₩56,755 | ₩58,077 | -3.01% | 39.1만 |
|---|
| 2026.04.30 | ₩61,947 | ₩62,460 | ₩58,697 | ₩59,771 | -3.51% | 34.1만 |
|---|
| 2026.04.29 | ₩64,856 | ₩66,017 | ₩62,654 | ₩63,014 | -2.84% | 32.4만 |
|---|
| 2026.04.28 | ₩65,656 | ₩66,270 | ₩63,535 | ₩65,309 | -0.53% | 33.3만 |
|---|
| 2026.04.27 | ₩64,295 | ₩67,525 | ₩64,229 | ₩64,389 | +0.15% | 34.4만 |
|---|
| 2026.04.24 | ₩67,431 | ₩67,671 | ₩63,948 | ₩64,402 | -4.49% | 52.7만 |
|---|
| 2026.04.23 | ₩71,221 | ₩73,310 | ₩64,148 | ₩67,752 | -4.87% | 102.3만 |
|---|
| 2026.04.22 | ₩59,618 | ₩61,319 | ₩57,663 | ₩60,826 | +2.03% | 49.6만 |
|---|
| 2026.04.21 | ₩59,371 | ₩61,920 | ₩58,904 | ₩59,611 | +0.40% | 46.4만 |
|---|
| 2026.04.20 | ₩58,063 | ₩60,345 | ₩58,063 | ₩59,585 | +2.62% | 41.1만 |
|---|
| 2026.04.17 | ₩58,490 | ₩59,500 | ₩58,117 | ₩58,517 | +0.05% | 34만 |
|---|
| 2026.04.16 | ₩55,354 | ₩58,397 | ₩55,354 | ₩57,716 | +4.27% | 45.5만 |
|---|
| 2026.04.15 | ₩54,207 | ₩56,435 | ₩54,060 | ₩54,981 | +1.43% | 57.4만 |
|---|
| 2026.04.14 | ₩55,181 | ₩56,315 | ₩53,973 | ₩54,046 | -2.06% | 34.9만 |
|---|
| 2026.04.13 | ₩54,113 | ₩56,295 | ₩53,419 | ₩55,901 | +3.30% | 59.2만 |
|---|
| 2026.04.10 | ₩56,342 | ₩56,595 | ₩52,899 | ₩54,033 | -4.10% | 36.4만 |
|---|
| 2026.04.09 | ₩59,585 | ₩60,225 | ₩55,768 | ₩56,382 | -5.38% | 47만 |
|---|
| 2026.04.08 | ₩59,891 | ₩61,920 | ₩58,624 | ₩60,892 | +1.67% | 30.8만 |
|---|
| 2026.04.07 | ₩59,491 | ₩61,600 | ₩58,377 | ₩59,598 | +0.18% | 42만 |
|---|
| 2026.04.06 | ₩56,275 | ₩59,438 | ₩54,954 | ₩59,371 | +5.50% | 28.9만 |
|---|
| 2026.04.02 | ₩55,408 | ₩57,142 | ₩53,726 | ₩56,635 | +2.22% | 31.3만 |
|---|
| 2026.04.01 | ₩56,822 | ₩57,703 | ₩54,127 | ₩55,781 | -1.83% | 23.4만 |
|---|
| 2026.03.31 | ₩56,355 | ₩58,210 | ₩55,227 | ₩56,929 | +1.02% | 52만 |
|---|
| 2026.03.30 | ₩55,194 | ₩57,816 | ₩53,379 | ₩56,449 | +2.27% | 31만 |
|---|
| 2026.03.27 | ₩55,648 | ₩56,889 | ₩54,727 | ₩54,847 | -1.44% | 36.2만 |
|---|
| 2026.03.26 | ₩54,700 | ₩56,408 | ₩54,167 | ₩56,155 | +2.66% | 38.3만 |
|---|
| 2026.03.25 | ₩56,662 | ₩57,056 | ₩53,833 | ₩54,967 | -2.99% | 47.2만 |
|---|
| 2026.03.24 | ₩58,504 | ₩59,778 | ₩55,861 | ₩56,048 | -4.20% | 57.3만 |
|---|
| 2026.03.23 | ₩58,210 | ₩60,198 | ₩55,581 | ₩59,238 | +1.77% | 61.4만 |
|---|
| 2026.03.20 | ₩55,955 | ₩57,916 | ₩53,806 | ₩56,609 | +1.17% | 104.4만 |
|---|
| 2026.03.19 | ₩60,225 | ₩60,912 | ₩55,995 | ₩56,328 | -6.47% | 48만 |
|---|
| 2026.03.18 | ₩59,144 | ₩60,826 | ₩58,130 | ₩60,052 | +1.53% | 36.3만 |
|---|
| 2026.03.17 | ₩60,212 | ₩62,754 | ₩59,785 | ₩60,092 | -0.20% | 31.9만 |
|---|
| 2026.03.16 | ₩58,837 | ₩60,012 | ₩57,076 | ₩59,958 | +1.91% | 55.2만 |
|---|
| 2026.03.13 | ₩58,984 | ₩59,758 | ₩58,130 | ₩58,944 | -0.07% | 47.2만 |
|---|
| 2026.03.12 | ₩58,197 | ₩60,065 | ₩57,476 | ₩58,664 | +0.80% | 65.6만 |
|---|
| 2026.03.11 | ₩61,399 | ₩61,813 | ₩58,717 | ₩58,904 | -4.06% | 30.5만 |
|---|
| 2026.03.10 | ₩63,161 | ₩64,015 | ₩60,879 | ₩61,640 | -2.41% | 40.9만 |
|---|
| 2026.03.09 | ₩66,150 | ₩66,264 | ₩62,787 | ₩63,908 | -3.39% | 24.2만 |
|---|
| 2026.03.06 | ₩66,724 | ₩67,671 | ₩64,722 | ₩66,911 | +0.28% | 34만 |
|---|
| 2026.03.05 | ₩67,124 | ₩68,339 | ₩66,724 | ₩67,792 | +0.99% | 31.1만 |
|---|
| 2026.03.04 | ₩69,740 | ₩70,594 | ₩67,631 | ₩67,712 | -2.91% | 30.5만 |
|---|
| 2026.03.03 | ₩71,635 | ₩72,816 | ₩67,284 | ₩69,740 | -2.65% | 49.1만 |
|---|
| 2026.03.02 | ₩70,727 | ₩74,117 | ₩70,727 | ₩73,837 | +4.40% | 47.6만 |
|---|
| 2026.02.27 | ₩71,408 | ₩73,250 | ₩71,408 | ₩72,329 | +1.29% | 67.2만 |
|---|
| 2026.02.26 | ₩69,993 | ₩73,690 | ₩69,086 | ₩72,009 | +2.88% | 70.1만 |
|---|
| 2026.02.25 | ₩67,018 | ₩70,501 | ₩66,584 | ₩68,245 | +1.83% | 78.7만 |
|---|
| 2026.02.24 | ₩61,279 | ₩67,198 | ₩61,279 | ₩66,804 | +9.02% | 80.2만 |
|---|
| 2026.02.23 | ₩58,717 | ₩63,141 | ₩58,717 | ₩61,146 | +4.14% | 113.9만 |
|---|
| 2026.02.20 | ₩58,637 | ₩61,186 | ₩57,209 | ₩59,318 | +1.16% | 83.3만 |
|---|
| 2026.02.19 | ₩63,374 | ₩64,055 | ₩57,436 | ₩58,384 | -7.88% | 85.6만 |
|---|
| 2026.02.18 | ₩72,402 | ₩74,064 | ₩58,130 | ₩63,228 | -12.67% | 146.4만 |
|---|
| 2026.02.17 | ₩65,683 | ₩69,179 | ₩64,962 | ₩67,565 | +2.86% | 87.8만 |
|---|
| 2026.02.13 | ₩68,619 | ₩70,714 | ₩64,709 | ₩64,976 | -5.31% | 70만 |
|---|
| 2026.02.12 | ₩66,604 | ₩70,180 | ₩62,454 | ₩69,860 | +4.89% | 77.6만 |
|---|
| 2026.02.11 | ₩67,345 | ₩69,980 | ₩64,055 | ₩66,063 | -1.90% | 124.1만 |
|---|
| 2026.02.10 | ₩76,065 | ₩76,079 | ₩64,269 | ₩66,751 | -12.25% | 166.7만 |
|---|
| 2026.02.09 | ₩87,782 | ₩88,249 | ₩76,539 | ₩76,666 | -12.66% | 72.6만 |
|---|
| 2026.02.06 | ₩85,754 | ₩89,037 | ₩85,447 | ₩88,303 | +2.97% | 26만 |
|---|
| 2026.02.05 | ₩86,901 | ₩88,423 | ₩84,646 | ₩85,420 | -1.70% | 33.1만 |
|---|
| 2026.02.04 | ₩81,457 | ₩87,542 | ₩80,249 | ₩86,728 | +6.47% | 50.5만 |
|---|
| 2026.02.03 | ₩79,575 | ₩82,244 | ₩79,442 | ₩80,563 | +1.24% | 35.4만 |
|---|
| 2026.02.02 | ₩83,018 | ₩84,006 | ₩79,949 | ₩80,296 | -3.28% | 29.7만 |
|---|
| 2026.01.30 | ₩83,819 | ₩84,473 | ₩82,377 | ₩82,524 | -1.54% | 24.3만 |
|---|
| 2026.01.29 | ₩83,765 | ₩84,820 | ₩82,804 | ₩83,699 | -0.08% | 23만 |
|---|
| 2026.01.28 | ₩84,780 | ₩85,167 | ₩82,097 | ₩83,552 | -1.45% | 21.3만 |
|---|
| 2026.01.27 | ₩90,064 | ₩90,197 | ₩83,812 | ₩84,846 | -5.79% | 41.6만 |
|---|
| 2026.01.26 | ₩91,772 | ₩92,967 | ₩89,984 | ₩91,118 | -0.71% | 19.3만 |
|---|
| 2026.01.23 | ₩91,358 | ₩91,892 | ₩90,254 | ₩91,572 | +0.23% | 13.4만 |
|---|
| 2026.01.22 | ₩92,146 | ₩93,120 | ₩90,905 | ₩92,253 | +0.12% | 26.8만 |
|---|
| 2026.01.21 | ₩91,639 | ₩93,454 | ₩87,382 | ₩91,999 | +0.39% | 29.9만 |
|---|
| 2026.01.20 | ₩94,441 | ₩96,603 | ₩91,812 | ₩91,866 | -2.73% | 19.3만 |
|---|
| 2026.01.16 | ₩96,216 | ₩97,937 | ₩95,295 | ₩95,509 | -0.74% | 21.4만 |
|---|
| 2026.01.15 | ₩95,495 | ₩98,913 | ₩95,062 | ₩96,216 | +0.75% | 25.1만 |
|---|
| 2026.01.14 | ₩95,028 | ₩95,882 | ₩93,200 | ₩95,108 | +0.08% | 29.8만 |
|---|
| 2026.01.13 | ₩99,445 | ₩101,714 | ₩93,334 | ₩95,455 | -4.01% | 25.4만 |
|---|
| 2026.01.12 | ₩99,098 | ₩100,720 | ₩98,618 | ₩99,419 | +0.32% | 14.4만 |
|---|
| 2026.01.09 | ₩99,499 | ₩101,825 | ₩98,518 | ₩99,926 | +0.43% | 15.5만 |
|---|
| 2026.01.08 | ₩99,512 | ₩103,849 | ₩99,285 | ₩99,819 | +0.31% | 19.5만 |
|---|
| 2026.01.07 | ₩96,857 | ₩100,099 | ₩95,605 | ₩99,445 | +2.67% | 23.5만 |
|---|
| 2026.01.06 | ₩96,910 | ₩97,497 | ₩94,414 | ₩97,324 | +0.43% | 23만 |
|---|
| 2026.01.05 | ₩92,626 | ₩98,391 | ₩92,079 | ₩96,910 | +4.62% | 26.2만 |
|---|
| 2026.01.02 | ₩98,084 | ₩98,858 | ₩92,933 | ₩93,627 | -4.54% | 27.9만 |
|---|
| 2025.12.31 | ₩98,938 | ₩100,720 | ₩97,804 | ₩98,284 | -0.66% | 21.5만 |
|---|
| 2025.12.30 | ₩100,006 | ₩100,967 | ₩97,364 | ₩99,512 | -0.49% | 13만 |
|---|
| 2025.12.29 | ₩100,767 | ₩101,714 | ₩99,365 | ₩100,406 | -0.36% | 14.6만 |
|---|
| 2025.12.26 | ₩101,060 | ₩101,888 | ₩100,340 | ₩100,500 | -0.55% | 13.6만 |
|---|
| 2025.12.24 | ₩99,819 | ₩101,754 | ₩99,819 | ₩101,180 | +1.36% | 12.4만 |
|---|
| 2025.12.23 | ₩100,219 | ₩100,980 | ₩99,592 | ₩100,206 | -0.01% | 23.2만 |
|---|
| 2025.12.22 | ₩97,564 | ₩100,873 | ₩97,417 | ₩100,086 | +2.59% | 24.2만 |
|---|
| 2025.12.19 | ₩97,564 | ₩98,792 | ₩96,389 | ₩98,011 | +0.46% | 63.5만 |
|---|
| 2025.12.18 | ₩94,908 | ₩97,737 | ₩94,301 | ₩97,137 | +2.35% | 35.8만 |
|---|
| 2025.12.17 | ₩94,334 | ₩96,430 | ₩94,041 | ₩94,748 | +0.44% | 30.8만 |
|---|
| 2025.12.16 | ₩101,621 | ₩101,974 | ₩94,254 | ₩95,002 | -6.51% | 41만 |
|---|
| 2025.12.15 | ₩104,984 | ₩104,984 | ₩101,634 | ₩101,914 | -2.92% | 26.7만 |
|---|
| 2025.12.12 | ₩105,077 | ₩106,538 | ₩103,609 | ₩103,863 | -1.16% | 20.9만 |
|---|
| 2025.12.11 | ₩99,205 | ₩106,558 | ₩99,205 | ₩104,583 | +5.42% | 36만 |
|---|
| 2025.12.10 | ₩99,205 | ₩100,380 | ₩98,238 | ₩99,072 | -0.13% | 44.7만 |
|---|
| 2025.12.09 | ₩99,272 | ₩100,046 | ₩98,631 | ₩99,152 | -0.12% | 21.3만 |
|---|
| 2025.12.08 | ₩101,420 | ₩101,420 | ₩97,484 | ₩98,511 | -2.87% | 30.6만 |
|---|
| 2025.12.05 | ₩100,380 | ₩103,089 | ₩99,592 | ₩101,420 | +1.04% | 36.2만 |
|---|
| 2025.12.04 | ₩100,526 | ₩101,848 | ₩98,945 | ₩100,486 | -0.04% | 27.2만 |
|---|
| 2025.12.03 | ₩100,620 | ₩102,802 | ₩99,792 | ₩101,300 | +0.68% | 34.5만 |
|---|
| 2025.12.02 | ₩102,822 | ₩103,496 | ₩99,630 | ₩101,380 | -1.40% | 47.5만 |
|---|
| 2025.12.01 | ₩97,457 | ₩102,074 | ₩96,823 | ₩100,833 | +3.46% | 48.7만 |
|---|
| 2025.11.28 | ₩95,709 | ₩96,723 | ₩94,995 | ₩95,482 | -0.24% | 9.8만 |
|---|
| 2025.11.26 | ₩94,228 | ₩96,543 | ₩94,014 | ₩95,749 | +1.61% | 29.3만 |
|---|
| 2025.11.25 | ₩93,867 | ₩97,177 | ₩93,147 | ₩94,294 | +0.45% | 43.6만 |
|---|
| 2025.11.24 | ₩94,575 | ₩95,188 | ₩93,227 | ₩94,134 | -0.47% | 27.3만 |
|---|
| 2025.11.21 | ₩92,239 | ₩97,297 | ₩92,146 | ₩95,228 | +3.24% | 32.9만 |
|---|
| 2025.11.20 | ₩92,092 | ₩93,654 | ₩91,365 | ₩91,879 | -0.23% | 22.6만 |
|---|
| 2025.11.19 | ₩93,067 | ₩93,414 | ₩90,805 | ₩91,292 | -1.91% | 23.2만 |
|---|
| 2025.11.18 | ₩91,385 | ₩93,471 | ₩91,385 | ₩93,067 | +1.84% | 25.1만 |
|---|
| 2025.11.17 | ₩91,986 | ₩92,293 | ₩90,424 | ₩91,238 | -0.81% | 21.9만 |
|---|
| 2025.11.14 | ₩93,187 | ₩94,041 | ₩90,470 | ₩92,119 | -1.15% | 20.2만 |
|---|
| 2025.11.13 | ₩93,240 | ₩95,389 | ₩92,780 | ₩93,614 | +0.40% | 28.9만 |
|---|
| 2025.11.12 | ₩93,093 | ₩93,947 | ₩91,919 | ₩93,240 | +0.16% | 22.9만 |
|---|
| 2025.11.11 | ₩92,533 | ₩94,254 | ₩92,133 | ₩92,947 | +0.45% | 18.7만 |
|---|
| 2025.11.10 | ₩92,800 | ₩94,101 | ₩89,330 | ₩92,239 | -0.60% | 24.7만 |
|---|
| 2025.11.07 | ₩90,718 | ₩93,207 | ₩90,224 | ₩92,813 | +2.31% | 42.3만 |
|---|
| 2025.11.06 | ₩88,943 | ₩91,345 | ₩87,128 | ₩90,358 | +1.59% | 41.4만 |
|---|
| 2025.11.05 | ₩89,343 | ₩90,197 | ₩87,722 | ₩89,050 | -0.33% | 31.5만 |
|---|
| 2025.11.04 | ₩90,264 | ₩91,185 | ₩88,623 | ₩88,930 | -1.48% | 26.4만 |
|---|
| 2025.11.03 | ₩90,625 | ₩91,178 | ₩88,423 | ₩90,144 | -0.53% | 29.7만 |
|---|
| 2025.10.31 | ₩90,384 | ₩92,453 | ₩90,278 | ₩91,639 | +1.39% | 45.2만 |
|---|
| 2025.10.30 | ₩93,947 | ₩100,086 | ₩90,031 | ₩90,691 | -3.47% | 31.3만 |
|---|
| 2025.10.29 | ₩97,417 | ₩97,417 | ₩92,493 | ₩92,786 | -4.75% | 60.7만 |
|---|
| 2025.10.28 | ₩96,656 | ₩98,885 | ₩94,388 | ₩98,738 | +2.15% | 28.9만 |
|---|
| 2025.10.27 | ₩98,752 | ₩100,393 | ₩96,670 | ₩97,417 | -1.35% | 38.8만 |
|---|
| 2025.10.24 | ₩98,832 | ₩100,833 | ₩95,922 | ₩98,625 | -0.21% | 39.1만 |
|---|
| 2025.10.23 | ₩95,909 | ₩102,668 | ₩93,862 | ₩99,018 | +3.24% | 87.3만 |
|---|
| 2025.10.22 | ₩91,519 | ₩92,640 | ₩89,790 | ₩91,612 | +0.10% | 43.8만 |
|---|
| 2025.10.21 | ₩87,515 | ₩92,279 | ₩86,674 | ₩91,078 | +4.07% | 45.6만 |
|---|
| 2025.10.20 | ₩90,344 | ₩90,398 | ₩85,947 | ₩87,262 | -3.41% | 44.1만 |
|---|
| 2025.10.17 | ₩87,248 | ₩89,584 | ₩87,035 | ₩89,437 | +2.51% | 29.4만 |
|---|
| 2025.10.16 | ₩89,410 | ₩89,410 | ₩86,594 | ₩87,008 | -2.69% | 27.5만 |
|---|
| 2025.10.15 | ₩92,012 | ₩92,533 | ₩89,383 | ₩89,877 | -2.32% | 30만 |
|---|
| 2025.10.14 | ₩89,290 | ₩92,673 | ₩89,290 | ₩92,026 | +3.06% | 21.5만 |
|---|
| 2025.10.13 | ₩91,612 | ₩91,639 | ₩88,276 | ₩89,290 | -2.53% | 26.4만 |
|---|
| 2025.10.10 | ₩92,893 | ₩93,600 | ₩91,238 | ₩91,505 | -1.49% | 29.6만 |
|---|