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 | ₩60,572 | ₩61,040 | ₩57,682 | ₩58,204 | -3.91% | 23.8만 |
| 2026.10.08 | ₩58,712 | ₩60,866 | ₩57,314 | ₩60,712 | +3.41% | 52.5만 |
| 2026.10.07 | ₩57,535 | ₩59,675 | ₩57,535 | ₩58,485 | +1.65% | 38.9만 |
| 2026.10.06 | ₩60,077 | ₩61,548 | ₩57,663 | ₩58,043 | -3.38% | 61.2만 |
| 2026.10.05 | ₩60,919 | ₩62,043 | ₩59,929 | ₩61,789 | +1.43% | 40.6만 |
| 2026.10.02 | ₩61,615 | ₩63,274 | ₩59,943 | ₩60,879 | -1.19% | 31.2만 |
| 2026.10.01 | ₩60,638 | ₩63,327 | ₩59,943 | ₩63,073 | +4.02% | 61.9만 |
| 2026.09.30 | ₩58,846 | ₩61,321 | ₩57,635 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩60,679 |
| +3.11% |
| 67.1만 |
| 2026.09.29 | ₩60,023 | ₩60,973 | ₩57,588 | ₩58,846 | -1.96% | 48.1만 |
|---|
| 2026.09.28 | ₩59,370 | ₩61,147 | ₩58,779 | ₩59,381 | +0.02% | 39.9만 |
|---|
| 2026.09.25 | ₩59,956 | ₩62,498 | ₩58,485 | ₩60,505 | +0.91% | 46만 |
|---|
| 2026.09.24 | ₩58,418 | ₩60,224 | ₩58,030 | ₩58,391 | -0.05% | 73.4만 |
|---|
| 2026.09.23 | ₩60,224 | ₩61,147 | ₩58,043 | ₩58,217 | -3.33% | 89만 |
|---|
| 2026.09.22 | ₩70,283 | ₩70,444 | ₩59,020 | ₩61,214 | -12.90% | 165.2만 |
|---|
| 2026.09.21 | ₩72,250 | ₩73,079 | ₩68,852 | ₩69,160 | -4.28% | 63.1만 |
|---|
| 2026.09.18 | ₩70,939 | ₩73,842 | ₩69,226 | ₩72,972 | +2.87% | 66.2만 |
|---|
| 2026.09.17 | ₩75,915 | ₩75,915 | ₩71,206 | ₩71,340 | -6.03% | 46.6만 |
|---|
| 2026.09.16 | ₩78,350 | ₩80,102 | ₩75,500 | ₩75,534 | -3.59% | 40.8만 |
|---|
| 2026.09.15 | ₩79,273 | ₩80,597 | ₩77,748 | ₩79,393 | +0.15% | 23.9만 |
|---|
| 2026.09.14 | ₩77,574 | ₩80,630 | ₩77,574 | ₩80,142 | +3.31% | 26.8만 |
|---|
| 2026.09.11 | ₩76,678 | ₩76,960 | ₩74,216 | ₩76,490 | -0.24% | 18.6만 |
|---|
| 2026.09.10 | ₩76,049 | ₩77,172 | ₩75,072 | ₩75,500 | -0.72% | 36.8만 |
|---|
| 2026.09.09 | ₩82,697 | ₩82,737 | ₩73,119 | ₩75,447 | -8.77% | 76.9만 |
|---|
| 2026.09.08 | ₩87,018 | ₩87,018 | ₩82,028 | ₩83,366 | -4.20% | 29.1만 |
|---|
| 2026.09.04 | ₩88,811 | ₩89,225 | ₩84,757 | ₩87,232 | -1.78% | 48.6만 |
|---|
| 2026.09.03 | ₩93,345 | ₩94,763 | ₩86,042 | ₩89,734 | -3.87% | 29만 |
|---|
| 2026.09.02 | ₩91,566 | ₩94,228 | ₩90,871 | ₩92,034 | +0.51% | 18.1만 |
|---|
| 2026.09.01 | ₩92,663 | ₩93,854 | ₩90,710 | ₩91,566 | -1.18% | 20.9만 |
|---|
| 2026.08.31 | ₩94,549 | ₩94,690 | ₩91,205 | ₩91,834 | -2.87% | 28만 |
|---|
| 2026.08.28 | ₩94,603 | ₩97,385 | ₩93,787 | ₩95,325 | +0.76% | 18.6만 |
|---|
| 2026.08.27 | ₩93,172 | ₩95,720 | ₩92,971 | ₩94,242 | +1.15% | 17.5만 |
|---|
| 2026.08.26 | ₩96,770 | ₩97,191 | ₩94,523 | ₩95,392 | -1.42% | 15.6만 |
|---|
| 2026.08.25 | ₩97,452 | ₩98,068 | ₩95,780 | ₩96,757 | -0.71% | 18.4만 |
|---|
| 2026.08.24 | ₩96,890 | ₩99,552 | ₩96,890 | ₩97,653 | +0.79% | 33.4만 |
|---|
| 2026.08.21 | ₩94,643 | ₩97,607 | ₩93,988 | ₩97,011 | +2.50% | 31.7만 |
|---|
| 2026.08.20 | ₩90,389 | ₩95,245 | ₩89,570 | ₩94,576 | +4.63% | 47.8만 |
|---|
| 2026.08.19 | ₩87,486 | ₩92,302 | ₩86,135 | ₩91,486 | +4.57% | 27.5만 |
|---|
| 2026.08.18 | ₩88,142 | ₩90,242 | ₩86,510 | ₩86,657 | -1.68% | 29.7만 |
|---|
| 2026.08.17 | ₩86,864 | ₩87,781 | ₩85,052 | ₩86,149 | -0.82% | 23.5만 |
|---|
| 2026.08.14 | ₩89,867 | ₩90,048 | ₩86,978 | ₩88,677 | -1.32% | 30.3만 |
|---|
| 2026.08.13 | ₩88,650 | ₩91,499 | ₩85,676 | ₩90,162 | +1.71% | 47.4만 |
|---|
| 2026.08.12 | ₩85,627 | ₩87,894 | ₩84,731 | ₩87,687 | +2.41% | 17.8만 |
|---|
| 2026.08.11 | ₩86,256 | ₩88,570 | ₩84,804 | ₩87,366 | +1.29% | 19.7만 |
|---|
| 2026.08.10 | ₩85,466 | ₩87,794 | ₩84,329 | ₩86,349 | +1.03% | 32.9만 |
|---|
| 2026.08.07 | ₩88,677 | ₩90,302 | ₩86,536 | ₩87,219 | -1.64% | 43만 |
|---|
| 2026.08.06 | ₩89,560 | ₩89,680 | ₩86,389 | ₩89,172 | -0.43% | 33.2만 |
|---|
| 2026.08.05 | ₩92,168 | ₩92,168 | ₩87,700 | ₩89,560 | -2.83% | 46.1만 |
|---|
| 2026.08.04 | ₩88,490 | ₩92,088 | ₩86,924 | ₩91,713 | +3.64% | 63.6만 |
|---|
| 2026.08.03 | ₩83,701 | ₩88,289 | ₩83,373 | ₩87,827 | +4.93% | 50.4만 |
|---|
| 2026.07.31 | ₩83,808 | ₩85,419 | ₩82,336 | ₩82,938 | -1.04% | 70.9만 |
|---|
| 2026.07.30 | ₩90,282 | ₩91,834 | ₩83,339 | ₩85,426 | -5.38% | 80.7만 |
|---|
| 2026.07.29 | ₩92,944 | ₩94,817 | ₩90,563 | ₩94,603 | +1.78% | 83.9만 |
|---|
| 2026.07.28 | ₩84,289 | ₩92,670 | ₩83,767 | ₩92,061 | +9.22% | 99.8만 |
|---|
| 2026.07.27 | ₩78,804 | ₩84,262 | ₩78,804 | ₩82,938 | +5.25% | 62만 |
|---|
| 2026.07.24 | ₩71,487 | ₩79,072 | ₩71,487 | ₩78,590 | +9.94% | 93.5만 |
|---|
| 2026.07.23 | ₩69,387 | ₩74,510 | ₩64,464 | ₩72,103 | +3.91% | 99만 |
|---|
| 2026.07.22 | ₩72,638 | ₩72,872 | ₩68,504 | ₩68,758 | -5.34% | 41.5만 |
|---|
| 2026.07.21 | ₩74,337 | ₩77,440 | ₩71,755 | ₩71,902 | -3.28% | 53.1만 |
|---|
| 2026.07.20 | ₩74,056 | ₩76,825 | ₩73,567 | ₩76,557 | +3.38% | 54.2만 |
|---|
| 2026.07.17 | ₩74,243 | ₩76,758 | ₩72,343 | ₩72,611 | -2.20% | 35.9만 |
|---|
| 2026.07.16 | ₩70,029 | ₩75,768 | ₩69,470 | ₩73,801 | +5.39% | 77.4만 |
|---|
| 2026.07.15 | ₩69,427 | ₩70,919 | ₩67,140 | ₩69,093 | -0.48% | 47.5만 |
|---|
| 2026.07.14 | ₩71,594 | ₩72,083 | ₩66,926 | ₩67,287 | -6.02% | 28.7만 |
|---|
| 2026.07.13 | ₩71,621 | ₩74,243 | ₩70,671 | ₩73,400 | +2.48% | 44.2만 |
|---|
| 2026.07.10 | ₩71,835 | ₩73,052 | ₩69,815 | ₩71,621 | -0.30% | 51.2만 |
|---|
| 2026.07.09 | ₩76,049 | ₩76,049 | ₩67,882 | ₩70,845 | -6.84% | 102.6만 |
|---|
| 2026.07.08 | ₩74,189 | ₩76,945 | ₩71,634 | ₩76,116 | +2.60% | 110.5만 |
|---|
| 2026.07.07 | ₩71,902 | ₩74,872 | ₩70,899 | ₩74,377 | +3.44% | 51.4만 |
|---|
| 2026.07.06 | ₩70,390 | ₩71,193 | ₩68,732 | ₩70,899 | +0.72% | 41만 |
|---|
| 2026.07.02 | ₩67,956 | ₩71,046 | ₩67,768 | ₩70,484 | +3.72% | 57만 |
|---|
| 2026.07.01 | ₩65,053 | ₩68,504 | ₩65,053 | ₩67,702 | +4.07% | 50.4만 |
|---|
| 2026.06.30 | ₩63,795 | ₩65,066 | ₩62,163 | ₩64,879 | +1.70% | 46.2만 |
|---|
| 2026.06.29 | ₩63,769 | ₩64,812 | ₩62,324 | ₩64,183 | +0.65% | 93.9만 |
|---|
| 2026.06.26 | ₩59,067 | ₩63,775 | ₩58,953 | ₩62,698 | +6.15% | 102.7만 |
|---|
| 2026.06.25 | ₩57,187 | ₩60,384 | ₩56,960 | ₩58,819 | +2.85% | 53.9만 |
|---|
| 2026.06.24 | ₩53,722 | ₩58,284 | ₩53,722 | ₩58,057 | +8.07% | 57.2만 |
|---|
| 2026.06.23 | ₩53,963 | ₩55,702 | ₩53,154 | ₩53,589 | -0.69% | 56.4만 |
|---|
| 2026.06.22 | ₩49,629 | ₩53,990 | ₩49,455 | ₩52,184 | +5.15% | 80.1만 |
|---|
| 2026.06.18 | ₩47,315 | ₩49,683 | ₩46,271 | ₩49,335 | +4.27% | 129.6만 |
|---|
| 2026.06.17 | ₩49,295 | ₩50,378 | ₩45,295 | ₩46,994 | -4.67% | 56.1만 |
|---|
| 2026.06.16 | ₩49,054 | ₩51,381 | ₩49,054 | ₩50,097 | +2.13% | 44.4만 |
|---|
| 2026.06.15 | ₩49,054 | ₩50,164 | ₩47,502 | ₩48,224 | -1.69% | 45만 |
|---|
| 2026.06.12 | ₩49,749 | ₩50,646 | ₩48,158 | ₩49,254 | -0.99% | 39.4만 |
|---|
| 2026.06.11 | ₩51,301 | ₩52,204 | ₩49,228 | ₩49,362 | -3.78% | 35.6만 |
|---|
| 2026.06.10 | ₩48,679 | ₩52,385 | ₩48,432 | ₩51,662 | +6.13% | 48만 |
|---|
| 2026.06.09 | ₩49,040 | ₩49,640 | ₩47,489 | ₩48,051 | -2.02% | 39.9만 |
|---|
| 2026.06.08 | ₩50,632 | ₩50,646 | ₩48,840 | ₩48,840 | -3.54% | 37.4만 |
|---|
| 2026.06.05 | ₩48,760 | ₩51,756 | ₩48,733 | ₩51,301 | +5.21% | 44.1만 |
|---|
| 2026.06.04 | ₩47,569 | ₩49,469 | ₩47,128 | ₩47,917 | +0.73% | 54.4만 |
|---|
| 2026.06.03 | ₩47,890 | ₩48,418 | ₩45,776 | ₩45,977 | -3.99% | 61.1만 |
|---|
| 2026.06.02 | ₩48,626 | ₩48,626 | ₩45,843 | ₩48,291 | -0.69% | 57만 |
|---|
| 2026.06.01 | ₩47,422 | ₩50,418 | ₩46,820 | ₩49,027 | +3.39% | 64.3만 |
|---|
| 2026.05.29 | ₩47,128 | ₩48,245 | ₩45,830 | ₩46,004 | -2.38% | 84.7만 |
|---|
| 2026.05.28 | ₩49,803 | ₩50,418 | ₩45,054 | ₩47,128 | -5.37% | 90.4만 |
|---|
| 2026.05.27 | ₩53,241 | ₩55,916 | ₩49,281 | ₩50,405 | -5.33% | 53.2만 |
|---|
| 2026.05.26 | ₩54,940 | ₩54,987 | ₩52,044 | ₩53,508 | -2.61% | 60만 |
|---|
| 2026.05.22 | ₩56,331 | ₩57,254 | ₩55,007 | ₩55,756 | -1.02% | 54.6만 |
|---|
| 2026.05.21 | ₩54,418 | ₩56,879 | ₩52,906 | ₩56,839 | +4.45% | 45만 |
|---|
| 2026.05.20 | ₩55,261 | ₩55,635 | ₩53,415 | ₩55,334 | +0.13% | 34.6만 |
|---|
| 2026.05.19 | ₩56,960 | ₩59,903 | ₩54,338 | ₩55,261 | -2.98% | 45.9만 |
|---|
| 2026.05.18 | ₩51,689 | ₩56,518 | ₩51,602 | ₩56,371 | +9.06% | 51.2만 |
|---|
| 2026.05.15 | ₩50,365 | ₩51,769 | ₩49,709 | ₩50,365 | 0.00% | 32.8만 |
|---|
| 2026.05.14 | ₩48,706 | ₩50,639 | ₩48,679 | ₩49,295 | +1.21% | 42.8만 |
|---|
| 2026.05.13 | ₩52,318 | ₩52,605 | ₩47,937 | ₩48,679 | -6.95% | 42.3만 |
|---|
| 2026.05.12 | ₩53,722 | ₩54,739 | ₩52,880 | ₩53,040 | -1.27% | 28.6만 |
|---|
| 2026.05.11 | ₩54,365 | ₩55,796 | ₩53,321 | ₩53,722 | -1.18% | 58.5만 |
|---|
| 2026.05.08 | ₩57,073 | ₩57,073 | ₩53,977 | ₩54,659 | -4.23% | 26.2만 |
|---|
| 2026.05.07 | ₩54,324 | ₩57,843 | ₩53,776 | ₩56,344 | +3.72% | 32.9만 |
|---|
| 2026.05.06 | ₩56,960 | ₩58,378 | ₩54,940 | ₩54,940 | -3.55% | 25.5만 |
|---|
| 2026.05.05 | ₩58,297 | ₩59,421 | ₩55,836 | ₩56,799 | -2.57% | 38.8만 |
|---|
| 2026.05.04 | ₩58,311 | ₩59,916 | ₩57,896 | ₩58,311 | 0.00% | 27.6만 |
|---|
| 2026.05.01 | ₩60,023 | ₩61,495 | ₩56,893 | ₩58,217 | -3.01% | 39.1만 |
|---|
| 2026.04.30 | ₩62,096 | ₩62,612 | ₩58,839 | ₩59,916 | -3.51% | 34.1만 |
|---|
| 2026.04.29 | ₩65,013 | ₩66,177 | ₩62,805 | ₩63,167 | -2.84% | 32.4만 |
|---|
| 2026.04.28 | ₩65,815 | ₩66,431 | ₩63,688 | ₩65,468 | -0.53% | 33.3만 |
|---|
| 2026.04.27 | ₩64,451 | ₩67,688 | ₩64,384 | ₩64,545 | +0.15% | 34.4만 |
|---|
| 2026.04.24 | ₩67,594 | ₩67,835 | ₩64,103 | ₩64,558 | -4.49% | 52.7만 |
|---|
| 2026.04.23 | ₩71,394 | ₩73,487 | ₩64,304 | ₩67,916 | -4.87% | 102.3만 |
|---|
| 2026.04.22 | ₩59,762 | ₩61,468 | ₩57,802 | ₩60,973 | +2.03% | 49.6만 |
|---|
| 2026.04.21 | ₩59,515 | ₩62,070 | ₩59,047 | ₩59,756 | +0.40% | 46.4만 |
|---|
| 2026.04.20 | ₩58,204 | ₩60,491 | ₩58,204 | ₩59,729 | +2.62% | 41.1만 |
|---|
| 2026.04.17 | ₩58,632 | ₩59,644 | ₩58,257 | ₩58,659 | +0.05% | 34만 |
|---|
| 2026.04.16 | ₩55,488 | ₩58,538 | ₩55,488 | ₩57,856 | +4.27% | 45.5만 |
|---|
| 2026.04.15 | ₩54,338 | ₩56,572 | ₩54,191 | ₩55,114 | +1.43% | 57.4만 |
|---|
| 2026.04.14 | ₩55,314 | ₩56,451 | ₩54,104 | ₩54,177 | -2.06% | 34.9만 |
|---|
| 2026.04.13 | ₩54,244 | ₩56,431 | ₩53,549 | ₩56,037 | +3.30% | 59.2만 |
|---|
| 2026.04.10 | ₩56,478 | ₩56,732 | ₩53,027 | ₩54,164 | -4.10% | 36.4만 |
|---|
| 2026.04.09 | ₩59,729 | ₩60,371 | ₩55,903 | ₩56,518 | -5.38% | 47만 |
|---|
| 2026.04.08 | ₩60,036 | ₩62,070 | ₩58,766 | ₩61,040 | +1.67% | 30.8만 |
|---|
| 2026.04.07 | ₩59,635 | ₩61,749 | ₩58,518 | ₩59,742 | +0.18% | 42만 |
|---|
| 2026.04.06 | ₩56,411 | ₩59,582 | ₩55,087 | ₩59,515 | +5.50% | 28.9만 |
|---|
| 2026.04.02 | ₩55,542 | ₩57,281 | ₩53,856 | ₩56,772 | +2.22% | 31.3만 |
|---|
| 2026.04.01 | ₩56,960 | ₩57,843 | ₩54,258 | ₩55,916 | -1.83% | 23.4만 |
|---|
| 2026.03.31 | ₩56,491 | ₩58,351 | ₩55,361 | ₩57,067 | +1.02% | 52만 |
|---|
| 2026.03.30 | ₩55,328 | ₩57,956 | ₩53,508 | ₩56,585 | +2.27% | 31만 |
|---|
| 2026.03.27 | ₩55,783 | ₩57,027 | ₩54,859 | ₩54,980 | -1.44% | 36.2만 |
|---|
| 2026.03.26 | ₩54,833 | ₩56,545 | ₩54,298 | ₩56,291 | +2.66% | 38.3만 |
|---|
| 2026.03.25 | ₩56,799 | ₩57,194 | ₩53,963 | ₩55,100 | -2.99% | 47.2만 |
|---|
| 2026.03.24 | ₩58,645 | ₩59,923 | ₩55,997 | ₩56,184 | -4.20% | 57.3만 |
|---|
| 2026.03.23 | ₩58,351 | ₩60,344 | ₩55,716 | ₩59,381 | +1.77% | 61.4만 |
|---|
| 2026.03.20 | ₩56,090 | ₩58,057 | ₩53,936 | ₩56,746 | +1.17% | 104.4만 |
|---|
| 2026.03.19 | ₩60,371 | ₩61,060 | ₩56,130 | ₩56,465 | -6.47% | 48만 |
|---|
| 2026.03.18 | ₩59,287 | ₩60,973 | ₩58,271 | ₩60,197 | +1.53% | 36.3만 |
|---|
| 2026.03.17 | ₩60,357 | ₩62,906 | ₩59,929 | ₩60,237 | -0.20% | 31.9만 |
|---|
| 2026.03.16 | ₩58,980 | ₩60,157 | ₩57,214 | ₩60,103 | +1.91% | 55.2만 |
|---|
| 2026.03.13 | ₩59,127 | ₩59,903 | ₩58,271 | ₩59,087 | -0.07% | 47.2만 |
|---|
| 2026.03.12 | ₩58,338 | ₩60,210 | ₩57,615 | ₩58,806 | +0.80% | 65.6만 |
|---|
| 2026.03.11 | ₩61,548 | ₩61,963 | ₩58,859 | ₩59,047 | -4.06% | 30.5만 |
|---|
| 2026.03.10 | ₩63,314 | ₩64,170 | ₩61,026 | ₩61,789 | -2.41% | 40.9만 |
|---|
| 2026.03.09 | ₩66,310 | ₩66,424 | ₩62,939 | ₩64,063 | -3.39% | 24.2만 |
|---|
| 2026.03.06 | ₩66,886 | ₩67,835 | ₩64,879 | ₩67,073 | +0.28% | 34만 |
|---|
| 2026.03.05 | ₩67,287 | ₩68,504 | ₩66,886 | ₩67,956 | +0.99% | 31.1만 |
|---|
| 2026.03.04 | ₩69,909 | ₩70,765 | ₩67,795 | ₩67,875 | -2.91% | 30.5만 |
|---|
| 2026.03.03 | ₩71,808 | ₩72,992 | ₩67,447 | ₩69,909 | -2.65% | 49.1만 |
|---|
| 2026.03.02 | ₩70,899 | ₩74,296 | ₩70,899 | ₩74,015 | +4.40% | 47.6만 |
|---|
| 2026.02.27 | ₩71,581 | ₩73,427 | ₩71,581 | ₩72,504 | +1.29% | 67.2만 |
|---|
| 2026.02.26 | ₩70,163 | ₩73,868 | ₩69,253 | ₩72,183 | +2.88% | 70.1만 |
|---|
| 2026.02.25 | ₩67,180 | ₩70,671 | ₩66,745 | ₩68,410 | +1.83% | 78.7만 |
|---|
| 2026.02.24 | ₩61,428 | ₩67,360 | ₩61,428 | ₩66,966 | +9.02% | 80.2만 |
|---|
| 2026.02.23 | ₩58,859 | ₩63,294 | ₩58,859 | ₩61,294 | +4.14% | 113.9만 |
|---|
| 2026.02.20 | ₩58,779 | ₩61,334 | ₩57,348 | ₩59,461 | +1.16% | 83.3만 |
|---|
| 2026.02.19 | ₩63,528 | ₩64,210 | ₩57,575 | ₩58,525 | -7.88% | 85.6만 |
|---|
| 2026.02.18 | ₩72,577 | ₩74,243 | ₩58,271 | ₩63,381 | -12.67% | 146.4만 |
|---|
| 2026.02.17 | ₩65,842 | ₩69,347 | ₩65,120 | ₩67,728 | +2.86% | 87.8만 |
|---|
| 2026.02.13 | ₩68,785 | ₩70,885 | ₩64,866 | ₩65,133 | -5.31% | 70만 |
|---|
| 2026.02.12 | ₩66,765 | ₩70,350 | ₩62,605 | ₩70,029 | +4.89% | 77.6만 |
|---|
| 2026.02.11 | ₩67,508 | ₩70,150 | ₩64,210 | ₩66,223 | -1.90% | 124.1만 |
|---|
| 2026.02.10 | ₩76,249 | ₩76,263 | ₩64,424 | ₩66,912 | -12.25% | 166.7만 |
|---|
| 2026.02.09 | ₩87,995 | ₩88,463 | ₩76,724 | ₩76,851 | -12.66% | 72.6만 |
|---|
| 2026.02.06 | ₩85,961 | ₩89,252 | ₩85,654 | ₩88,516 | +2.97% | 26만 |
|---|
| 2026.02.05 | ₩87,112 | ₩88,637 | ₩84,851 | ₩85,627 | -1.70% | 33.1만 |
|---|
| 2026.02.04 | ₩81,654 | ₩87,754 | ₩80,443 | ₩86,938 | +6.47% | 50.5만 |
|---|
| 2026.02.03 | ₩79,768 | ₩82,443 | ₩79,634 | ₩80,758 | +1.24% | 35.4만 |
|---|
| 2026.02.02 | ₩83,219 | ₩84,209 | ₩80,142 | ₩80,490 | -3.28% | 29.7만 |
|---|
| 2026.01.30 | ₩84,022 | ₩84,677 | ₩82,577 | ₩82,724 | -1.54% | 24.3만 |
|---|
| 2026.01.29 | ₩83,968 | ₩85,025 | ₩83,005 | ₩83,901 | -0.08% | 23만 |
|---|
| 2026.01.28 | ₩84,985 | ₩85,373 | ₩82,296 | ₩83,754 | -1.45% | 21.3만 |
|---|
| 2026.01.27 | ₩90,282 | ₩90,416 | ₩84,015 | ₩85,052 | -5.79% | 41.6만 |
|---|
| 2026.01.26 | ₩91,994 | ₩93,192 | ₩90,202 | ₩91,339 | -0.71% | 19.3만 |
|---|
| 2026.01.23 | ₩91,580 | ₩92,115 | ₩90,472 | ₩91,794 | +0.23% | 13.4만 |
|---|
| 2026.01.22 | ₩92,369 | ₩93,345 | ₩91,125 | ₩92,476 | +0.12% | 26.8만 |
|---|
| 2026.01.21 | ₩91,861 | ₩93,680 | ₩87,593 | ₩92,222 | +0.39% | 29.9만 |
|---|
| 2026.01.20 | ₩94,670 | ₩96,837 | ₩92,034 | ₩92,088 | -2.73% | 19.3만 |
|---|
| 2026.01.16 | ₩96,449 | ₩98,175 | ₩95,526 | ₩95,740 | -0.74% | 21.4만 |
|---|
| 2026.01.15 | ₩95,727 | ₩99,152 | ₩95,292 | ₩96,449 | +0.75% | 25.1만 |
|---|
| 2026.01.14 | ₩95,258 | ₩96,114 | ₩93,426 | ₩95,339 | +0.08% | 29.8만 |
|---|
| 2026.01.13 | ₩99,686 | ₩101,960 | ₩93,559 | ₩95,686 | -4.01% | 25.4만 |
|---|
| 2026.01.12 | ₩99,338 | ₩100,964 | ₩98,857 | ₩99,659 | +0.32% | 14.4만 |
|---|
| 2026.01.09 | ₩99,740 | ₩102,071 | ₩98,756 | ₩100,168 | +0.43% | 15.5만 |
|---|
| 2026.01.08 | ₩99,753 | ₩104,101 | ₩99,526 | ₩100,061 | +0.31% | 19.5만 |
|---|
| 2026.01.07 | ₩97,091 | ₩100,342 | ₩95,836 | ₩99,686 | +2.67% | 23.5만 |
|---|
| 2026.01.06 | ₩97,145 | ₩97,733 | ₩94,643 | ₩97,559 | +0.43% | 23만 |
|---|
| 2026.01.05 | ₩92,850 | ₩98,629 | ₩92,302 | ₩97,145 | +4.62% | 26.2만 |
|---|
| 2026.01.02 | ₩98,322 | ₩99,098 | ₩93,158 | ₩93,854 | -4.54% | 27.9만 |
|---|
| 2025.12.31 | ₩99,178 | ₩100,964 | ₩98,041 | ₩98,522 | -0.66% | 21.5만 |
|---|
| 2025.12.30 | ₩100,248 | ₩101,211 | ₩97,599 | ₩99,753 | -0.49% | 13만 |
|---|
| 2025.12.29 | ₩101,010 | ₩101,960 | ₩99,606 | ₩100,649 | -0.36% | 14.6만 |
|---|
| 2025.12.26 | ₩101,305 | ₩102,134 | ₩100,582 | ₩100,743 | -0.55% | 13.6만 |
|---|
| 2025.12.24 | ₩100,061 | ₩102,000 | ₩100,061 | ₩101,425 | +1.36% | 12.4만 |
|---|
| 2025.12.23 | ₩100,462 | ₩101,225 | ₩99,833 | ₩100,449 | -0.01% | 23.2만 |
|---|
| 2025.12.22 | ₩97,800 | ₩101,117 | ₩97,653 | ₩100,328 | +2.59% | 24.2만 |
|---|
| 2025.12.19 | ₩97,800 | ₩99,031 | ₩96,623 | ₩98,248 | +0.46% | 63.5만 |
|---|
| 2025.12.18 | ₩95,138 | ₩97,974 | ₩94,529 | ₩97,372 | +2.35% | 35.8만 |
|---|
| 2025.12.17 | ₩94,563 | ₩96,663 | ₩94,268 | ₩94,977 | +0.44% | 30.8만 |
|---|
| 2025.12.16 | ₩101,867 | ₩102,221 | ₩94,482 | ₩95,232 | -6.51% | 41만 |
|---|
| 2025.12.15 | ₩105,238 | ₩105,238 | ₩101,880 | ₩102,161 | -2.92% | 26.7만 |
|---|
| 2025.12.12 | ₩105,331 | ₩106,796 | ₩103,860 | ₩104,114 | -1.16% | 20.9만 |
|---|
| 2025.12.11 | ₩99,445 | ₩106,816 | ₩99,445 | ₩104,836 | +5.42% | 36만 |
|---|
| 2025.12.10 | ₩99,445 | ₩100,623 | ₩98,476 | ₩99,312 | -0.13% | 44.7만 |
|---|
| 2025.12.09 | ₩99,512 | ₩100,288 | ₩98,870 | ₩99,392 | -0.12% | 21.3만 |
|---|
| 2025.12.08 | ₩101,666 | ₩101,666 | ₩97,720 | ₩98,750 | -2.87% | 30.6만 |
|---|
| 2025.12.05 | ₩100,623 | ₩103,338 | ₩99,833 | ₩101,666 | +1.04% | 36.2만 |
|---|
| 2025.12.04 | ₩100,770 | ₩102,094 | ₩99,185 | ₩100,730 | -0.04% | 27.2만 |
|---|
| 2025.12.03 | ₩100,863 | ₩103,050 | ₩100,034 | ₩101,546 | +0.68% | 34.5만 |
|---|
| 2025.12.02 | ₩103,071 | ₩103,746 | ₩99,871 | ₩101,626 | -1.40% | 47.5만 |
|---|
| 2025.12.01 | ₩97,693 | ₩102,321 | ₩97,058 | ₩101,077 | +3.46% | 48.7만 |
|---|
| 2025.11.28 | ₩95,941 | ₩96,957 | ₩95,225 | ₩95,713 | -0.24% | 9.8만 |
|---|
| 2025.11.26 | ₩94,456 | ₩96,777 | ₩94,242 | ₩95,981 | +1.61% | 29.3만 |
|---|
| 2025.11.25 | ₩94,095 | ₩97,412 | ₩93,372 | ₩94,523 | +0.45% | 43.6만 |
|---|
| 2025.11.24 | ₩94,804 | ₩95,419 | ₩93,452 | ₩94,362 | -0.47% | 27.3만 |
|---|
| 2025.11.21 | ₩92,463 | ₩97,532 | ₩92,369 | ₩95,459 | +3.24% | 32.9만 |
|---|
| 2025.11.20 | ₩92,315 | ₩93,880 | ₩91,586 | ₩92,101 | -0.23% | 22.6만 |
|---|
| 2025.11.19 | ₩93,292 | ₩93,640 | ₩91,024 | ₩91,513 | -1.91% | 23.2만 |
|---|
| 2025.11.18 | ₩91,606 | ₩93,697 | ₩91,606 | ₩93,292 | +1.84% | 25.1만 |
|---|
| 2025.11.17 | ₩92,208 | ₩92,516 | ₩90,643 | ₩91,459 | -0.81% | 21.9만 |
|---|
| 2025.11.14 | ₩93,412 | ₩94,268 | ₩90,689 | ₩92,342 | -1.15% | 20.2만 |
|---|
| 2025.11.13 | ₩93,466 | ₩95,620 | ₩93,004 | ₩93,840 | +0.40% | 28.9만 |
|---|
| 2025.11.12 | ₩93,319 | ₩94,175 | ₩92,141 | ₩93,466 | +0.16% | 22.9만 |
|---|
| 2025.11.11 | ₩92,757 | ₩94,482 | ₩92,355 | ₩93,172 | +0.45% | 18.7만 |
|---|
| 2025.11.10 | ₩93,024 | ₩94,329 | ₩89,546 | ₩92,463 | -0.60% | 24.7만 |
|---|
| 2025.11.07 | ₩90,938 | ₩93,432 | ₩90,443 | ₩93,038 | +2.31% | 42.3만 |
|---|
| 2025.11.06 | ₩89,158 | ₩91,566 | ₩87,339 | ₩90,576 | +1.59% | 41.4만 |
|---|
| 2025.11.05 | ₩89,560 | ₩90,416 | ₩87,934 | ₩89,265 | -0.33% | 31.5만 |
|---|
| 2025.11.04 | ₩90,483 | ₩91,406 | ₩88,837 | ₩89,145 | -1.48% | 26.4만 |
|---|
| 2025.11.03 | ₩90,844 | ₩91,399 | ₩88,637 | ₩90,362 | -0.53% | 29.7만 |
|---|
| 2025.10.31 | ₩90,603 | ₩92,677 | ₩90,496 | ₩91,861 | +1.39% | 45.2만 |
|---|
| 2025.10.30 | ₩94,175 | ₩100,328 | ₩90,249 | ₩90,911 | -3.47% | 31.3만 |
|---|
| 2025.10.29 | ₩97,653 | ₩97,653 | ₩92,717 | ₩93,011 | -4.75% | 60.7만 |
|---|
| 2025.10.28 | ₩96,890 | ₩99,124 | ₩94,616 | ₩98,977 | +2.15% | 28.9만 |
|---|
| 2025.10.27 | ₩98,991 | ₩100,636 | ₩96,904 | ₩97,653 | -1.35% | 38.8만 |
|---|
| 2025.10.24 | ₩99,071 | ₩101,077 | ₩96,155 | ₩98,863 | -0.21% | 39.1만 |
|---|
| 2025.10.23 | ₩96,141 | ₩102,917 | ₩94,089 | ₩99,258 | +3.24% | 87.3만 |
|---|
| 2025.10.22 | ₩91,740 | ₩92,864 | ₩90,008 | ₩91,834 | +0.10% | 43.8만 |
|---|
| 2025.10.21 | ₩87,727 | ₩92,503 | ₩86,884 | ₩91,299 | +4.07% | 45.6만 |
|---|
| 2025.10.20 | ₩90,563 | ₩90,616 | ₩86,155 | ₩87,473 | -3.41% | 44.1만 |
|---|
| 2025.10.17 | ₩87,459 | ₩89,800 | ₩87,245 | ₩89,653 | +2.51% | 29.4만 |
|---|
| 2025.10.16 | ₩89,627 | ₩89,627 | ₩86,804 | ₩87,219 | -2.69% | 27.5만 |
|---|
| 2025.10.15 | ₩92,235 | ₩92,757 | ₩89,600 | ₩90,095 | -2.32% | 30만 |
|---|
| 2025.10.14 | ₩89,506 | ₩92,897 | ₩89,506 | ₩92,248 | +3.06% | 21.5만 |
|---|
| 2025.10.13 | ₩91,834 | ₩91,861 | ₩88,490 | ₩89,506 | -2.53% | 26.4만 |
|---|
| 2025.10.10 | ₩93,118 | ₩93,827 | ₩91,459 | ₩91,727 | -1.49% | 29.6만 |
|---|