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 | ₩61,072 | ₩62,199 | ₩57,458 | ₩58,350 | -4.46% | 217만 |
| 2026.09.28–2026.10.02 | ₩59,519 | ₩63,486 | ₩57,733 | ₩61,032 | +2.54% | 248.2만 |
| 2026.09.21–2026.09.25 | ₩72,431 | ₩73,263 | ₩58,176 | ₩60,657 | -16.26% | 436.6만 |
| 2026.09.14–2026.09.18 | ₩77,769 | ₩80,833 | ₩69,400 | ₩73,155 | -5.93% | 204.3만 |
| 2026.09.08–2026.09.11 | ₩87,237 | ₩87,237 | ₩73,303 | ₩76,682 | -12.10% | 161.5만 |
| 2026.08.31–2026.09.04 | ₩94,787 | ₩95,001 | ₩84,970 | ₩87,451 | -7.74% | 144.7만 |
| 2026.08.24–2026.08.28 | ₩97,134 | ₩99,802 | ₩93,204 | ₩95,565 | -1.62% | 103.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩87,082 |
| ₩97,853 |
| ₩85,265 |
| ₩97,254 |
| +11.68% |
| 160.2만 |
| 2026.08.10–2026.08.14 | ₩85,681 | ₩91,729 | ₩84,541 | ₩88,900 | +3.76% | 148.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩83,911 | ₩92,400 | ₩83,582 | ₩87,438 | +4.20% | 236.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩79,002 | ₩95,055 | ₩79,002 | ₩83,146 | +5.25% | 397.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩74,242 | ₩79,271 | ₩64,626 | ₩78,788 | +6.12% | 341.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩71,801 | ₩76,951 | ₩67,094 | ₩72,793 | +1.38% | 233.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩70,567 | ₩77,138 | ₩68,053 | ₩71,801 | +1.75% | 356.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩63,929 | ₩71,224 | ₩62,320 | ₩70,661 | +10.53% | 247.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩49,754 | ₩63,936 | ₩49,579 | ₩62,856 | +26.33% | 350.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩49,177 | ₩51,510 | ₩45,409 | ₩49,459 | +0.57% | 275.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩50,759 | ₩52,516 | ₩47,608 | ₩49,378 | -2.72% | 200.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩47,541 | ₩51,886 | ₩45,891 | ₩51,430 | +8.18% | 280.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩55,078 | ₩56,057 | ₩45,167 | ₩46,119 | -16.26% | 288.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩51,819 | ₩60,053 | ₩51,732 | ₩55,896 | +7.87% | 231.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩54,501 | ₩55,936 | ₩48,057 | ₩50,491 | -7.36% | 204.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩58,457 | ₩60,067 | ₩53,911 | ₩54,796 | -6.26% | 150.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩64,613 | ₩67,858 | ₩57,036 | ₩58,363 | -9.67% | 173.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩58,350 | ₩73,672 | ₩57,948 | ₩64,720 | +10.92% | 292.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩54,380 | ₩59,794 | ₩53,683 | ₩58,806 | +8.14% | 231만 |
|---|
| 2026.04.06–2026.04.10 | ₩56,553 | ₩62,226 | ₩53,160 | ₩54,300 | -3.98% | 185.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩55,467 | ₩58,497 | ₩53,643 | ₩56,915 | +2.61% | 137.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩58,497 | ₩60,496 | ₩54,099 | ₩55,118 | -5.78% | 240.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩59,128 | ₩63,064 | ₩54,072 | ₩56,888 | -3.79% | 275.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩66,477 | ₩66,591 | ₩57,760 | ₩59,235 | -10.89% | 208.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩71,077 | ₩74,483 | ₩65,042 | ₩67,241 | -5.40% | 192.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩59,007 | ₩74,054 | ₩59,007 | ₩72,686 | +23.18% | 410.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩66,007 | ₩74,429 | ₩57,492 | ₩59,611 | -9.69% | 403.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩88,216 | ₩88,685 | ₩62,762 | ₩65,297 | -25.98% | 511만 |
|---|
| 2026.02.02–2026.02.06 | ₩83,428 | ₩89,476 | ₩79,834 | ₩88,739 | +6.37% | 174.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩92,225 | ₩93,426 | ₩82,503 | ₩82,932 | -10.08% | 129.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩94,908 | ₩97,080 | ₩87,813 | ₩92,024 | -3.04% | 89.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩99,588 | ₩102,216 | ₩93,660 | ₩95,980 | -3.62% | 116.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩93,084 | ₩104,362 | ₩92,534 | ₩100,419 | +7.88% | 107.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩101,264 | ₩102,216 | ₩93,392 | ₩94,089 | -7.09% | 77만 |
|---|
| 2025.12.22–2025.12.26 | ₩98,046 | ₩102,391 | ₩97,898 | ₩100,996 | +3.01% | 73.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩105,502 | ₩105,502 | ₩94,505 | ₩98,495 | -6.64% | 197.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩101,921 | ₩107,084 | ₩97,965 | ₩104,375 | +2.41% | 153.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩97,938 | ₩104,007 | ₩97,301 | ₩101,921 | +4.07% | 194.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩95,042 | ₩97,657 | ₩93,607 | ₩95,954 | +0.96% | 110.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩92,440 | ₩97,777 | ₩90,871 | ₩95,699 | +3.53% | 125.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩93,258 | ₩95,860 | ₩89,771 | ₩92,574 | -0.73% | 115.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩91,072 | ₩93,667 | ₩87,558 | ₩93,271 | +2.41% | 171.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩99,239 | ₩100,889 | ₩90,475 | ₩92,091 | -7.20% | 204.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩90,790 | ₩103,175 | ₩86,372 | ₩99,112 | +9.17% | 259.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩92,064 | ₩93,131 | ₩87,022 | ₩89,879 | -2.37% | 134.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩93,352 | ₩94,063 | ₩91,689 | ₩91,957 | -1.49% | 29.6만 |
|---|