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 | ₩60,490 | ₩60,958 | ₩57,605 | ₩58,126 | -3.91% | 23.8만 |
| 2026.10.08 | ₩58,634 | ₩60,784 | ₩57,237 | ₩60,631 | +3.41% | 52.5만 |
| 2026.10.07 | ₩57,458 | ₩59,595 | ₩57,458 | ₩58,406 | +1.65% | 38.9만 |
| 2026.10.06 | ₩59,996 | ₩61,466 | ₩57,586 | ₩57,966 | -3.38% | 61.2만 |
| 2026.10.05 | ₩60,838 | ₩61,960 | ₩59,849 | ₩61,706 | +1.43% | 40.6만 |
| 2026.10.02 | ₩61,532 | ₩63,189 | ₩59,863 | ₩60,798 | -1.19% | 31.2만 |
| 2026.10.01 | ₩60,557 | ₩63,242 | ₩59,863 | ₩62,989 | +4.02% | 61.9만 |
| 2026.09.30 | ₩58,767 | ₩61,239 | ₩57,558 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩60,597 |
| +3.11% |
| 67.1만 |
| 2026.09.29 | ₩59,943 | ₩60,891 | ₩57,511 | ₩58,767 | -1.96% | 48.1만 |
|---|
| 2026.09.28 | ₩59,291 | ₩61,065 | ₩58,700 | ₩59,301 | +0.02% | 39.9만 |
|---|
| 2026.09.25 | ₩59,876 | ₩62,414 | ₩58,406 | ₩60,424 | +0.91% | 46만 |
|---|
| 2026.09.24 | ₩58,340 | ₩60,143 | ₩57,952 | ₩58,313 | -0.05% | 73.4만 |
|---|
| 2026.09.23 | ₩60,143 | ₩61,065 | ₩57,966 | ₩58,139 | -3.33% | 89만 |
|---|
| 2026.09.22 | ₩70,189 | ₩70,350 | ₩58,941 | ₩61,132 | -12.90% | 165.2만 |
|---|
| 2026.09.21 | ₩72,153 | ₩72,981 | ₩68,760 | ₩69,067 | -4.28% | 63.1만 |
|---|
| 2026.09.18 | ₩70,844 | ₩73,743 | ₩69,134 | ₩72,874 | +2.87% | 66.2만 |
|---|
| 2026.09.17 | ₩75,813 | ₩75,813 | ₩71,111 | ₩71,245 | -6.03% | 46.6만 |
|---|
| 2026.09.16 | ₩78,245 | ₩79,995 | ₩75,399 | ₩75,433 | -3.59% | 40.8만 |
|---|
| 2026.09.15 | ₩79,167 | ₩80,489 | ₩77,644 | ₩79,287 | +0.15% | 23.9만 |
|---|
| 2026.09.14 | ₩77,470 | ₩80,523 | ₩77,470 | ₩80,035 | +3.31% | 26.8만 |
|---|
| 2026.09.11 | ₩76,575 | ₩76,857 | ₩74,117 | ₩76,388 | -0.24% | 18.6만 |
|---|
| 2026.09.10 | ₩75,947 | ₩77,069 | ₩74,972 | ₩75,399 | -0.72% | 36.8만 |
|---|
| 2026.09.09 | ₩82,587 | ₩82,627 | ₩73,021 | ₩75,346 | -8.77% | 76.9만 |
|---|
| 2026.09.08 | ₩86,902 | ₩86,902 | ₩81,919 | ₩83,255 | -4.20% | 29.1만 |
|---|
| 2026.09.04 | ₩88,692 | ₩89,106 | ₩84,644 | ₩87,115 | -1.78% | 48.6만 |
|---|
| 2026.09.03 | ₩93,220 | ₩94,637 | ₩85,926 | ₩89,614 | -3.87% | 29만 |
|---|
| 2026.09.02 | ₩91,444 | ₩94,102 | ₩90,749 | ₩91,911 | +0.51% | 18.1만 |
|---|
| 2026.09.01 | ₩92,539 | ₩93,728 | ₩90,589 | ₩91,444 | -1.18% | 20.9만 |
|---|
| 2026.08.31 | ₩94,423 | ₩94,563 | ₩91,083 | ₩91,711 | -2.87% | 28만 |
|---|
| 2026.08.28 | ₩94,476 | ₩97,255 | ₩93,661 | ₩95,198 | +0.76% | 18.6만 |
|---|
| 2026.08.27 | ₩93,047 | ₩95,592 | ₩92,846 | ₩94,116 | +1.15% | 17.5만 |
|---|
| 2026.08.26 | ₩96,640 | ₩97,061 | ₩94,396 | ₩95,264 | -1.42% | 15.6만 |
|---|
| 2026.08.25 | ₩97,322 | ₩97,936 | ₩95,652 | ₩96,627 | -0.71% | 18.4만 |
|---|
| 2026.08.24 | ₩96,761 | ₩99,419 | ₩96,761 | ₩97,522 | +0.79% | 33.4만 |
|---|
| 2026.08.21 | ₩94,516 | ₩97,477 | ₩93,862 | ₩96,881 | +2.50% | 31.7만 |
|---|
| 2026.08.20 | ₩90,268 | ₩95,117 | ₩89,451 | ₩94,450 | +4.63% | 47.8만 |
|---|
| 2026.08.19 | ₩87,369 | ₩92,178 | ₩86,020 | ₩91,364 | +4.57% | 27.5만 |
|---|
| 2026.08.18 | ₩88,024 | ₩90,121 | ₩86,394 | ₩86,541 | -1.68% | 29.7만 |
|---|
| 2026.08.17 | ₩86,748 | ₩87,663 | ₩84,938 | ₩86,033 | -0.82% | 23.5만 |
|---|
| 2026.08.14 | ₩89,747 | ₩89,927 | ₩86,862 | ₩88,558 | -1.32% | 30.3만 |
|---|
| 2026.08.13 | ₩88,531 | ₩91,377 | ₩85,562 | ₩90,041 | +1.71% | 47.4만 |
|---|
| 2026.08.12 | ₩85,512 | ₩87,777 | ₩84,617 | ₩87,570 | +2.41% | 17.8만 |
|---|
| 2026.08.11 | ₩86,140 | ₩88,451 | ₩84,691 | ₩87,249 | +1.29% | 19.7만 |
|---|
| 2026.08.10 | ₩85,352 | ₩87,676 | ₩84,216 | ₩86,234 | +1.03% | 32.9만 |
|---|
| 2026.08.07 | ₩88,558 | ₩90,181 | ₩86,421 | ₩87,102 | -1.64% | 43만 |
|---|
| 2026.08.06 | ₩89,440 | ₩89,560 | ₩86,274 | ₩89,052 | -0.43% | 33.2만 |
|---|
| 2026.08.05 | ₩92,045 | ₩92,045 | ₩87,583 | ₩89,440 | -2.83% | 46.1만 |
|---|
| 2026.08.04 | ₩88,371 | ₩91,965 | ₩86,808 | ₩91,591 | +3.64% | 63.6만 |
|---|
| 2026.08.03 | ₩83,589 | ₩88,171 | ₩83,261 | ₩87,710 | +4.93% | 50.4만 |
|---|
| 2026.07.31 | ₩83,695 | ₩85,305 | ₩82,226 | ₩82,827 | -1.04% | 70.9만 |
|---|
| 2026.07.30 | ₩90,161 | ₩91,711 | ₩83,228 | ₩85,312 | -5.38% | 80.7만 |
|---|
| 2026.07.29 | ₩92,820 | ₩94,690 | ₩90,442 | ₩94,476 | +1.78% | 83.9만 |
|---|
| 2026.07.28 | ₩84,176 | ₩92,546 | ₩83,655 | ₩91,938 | +9.22% | 99.8만 |
|---|
| 2026.07.27 | ₩78,699 | ₩84,150 | ₩78,699 | ₩82,827 | +5.25% | 62만 |
|---|
| 2026.07.24 | ₩71,392 | ₩78,966 | ₩71,392 | ₩78,485 | +9.94% | 93.5만 |
|---|
| 2026.07.23 | ₩69,294 | ₩74,411 | ₩64,378 | ₩72,006 | +3.91% | 99만 |
|---|
| 2026.07.22 | ₩72,540 | ₩72,774 | ₩68,412 | ₩68,666 | -5.34% | 41.5만 |
|---|
| 2026.07.21 | ₩74,237 | ₩77,336 | ₩71,659 | ₩71,806 | -3.28% | 53.1만 |
|---|
| 2026.07.20 | ₩73,957 | ₩76,722 | ₩73,469 | ₩76,455 | +3.38% | 54.2만 |
|---|
| 2026.07.17 | ₩74,144 | ₩76,655 | ₩72,247 | ₩72,514 | -2.20% | 35.9만 |
|---|
| 2026.07.16 | ₩69,935 | ₩75,667 | ₩69,377 | ₩73,703 | +5.39% | 77.4만 |
|---|
| 2026.07.15 | ₩69,334 | ₩70,824 | ₩67,050 | ₩69,000 | -0.48% | 47.5만 |
|---|
| 2026.07.14 | ₩71,498 | ₩71,986 | ₩66,836 | ₩67,197 | -6.02% | 28.7만 |
|---|
| 2026.07.13 | ₩71,525 | ₩74,144 | ₩70,577 | ₩73,302 | +2.48% | 44.2만 |
|---|
| 2026.07.10 | ₩71,739 | ₩72,955 | ₩69,722 | ₩71,525 | -0.30% | 51.2만 |
|---|
| 2026.07.09 | ₩75,947 | ₩75,947 | ₩67,791 | ₩70,750 | -6.84% | 102.6만 |
|---|
| 2026.07.08 | ₩74,090 | ₩76,842 | ₩71,539 | ₩76,014 | +2.60% | 110.5만 |
|---|
| 2026.07.07 | ₩71,806 | ₩74,771 | ₩70,804 | ₩74,277 | +3.44% | 51.4만 |
|---|
| 2026.07.06 | ₩70,296 | ₩71,098 | ₩68,640 | ₩70,804 | +0.72% | 41만 |
|---|
| 2026.07.02 | ₩67,865 | ₩70,951 | ₩67,678 | ₩70,390 | +3.72% | 57만 |
|---|
| 2026.07.01 | ₩64,966 | ₩68,412 | ₩64,966 | ₩67,611 | +4.07% | 50.4만 |
|---|
| 2026.06.30 | ₩63,710 | ₩64,979 | ₩62,080 | ₩64,792 | +1.70% | 46.2만 |
|---|
| 2026.06.29 | ₩63,683 | ₩64,725 | ₩62,241 | ₩64,097 | +0.65% | 93.9만 |
|---|
| 2026.06.26 | ₩58,988 | ₩63,690 | ₩58,874 | ₩62,615 | +6.15% | 102.7만 |
|---|
| 2026.06.25 | ₩57,111 | ₩60,303 | ₩56,883 | ₩58,740 | +2.85% | 53.9만 |
|---|
| 2026.06.24 | ₩53,651 | ₩58,206 | ₩53,651 | ₩57,979 | +8.07% | 57.2만 |
|---|
| 2026.06.23 | ₩53,891 | ₩55,628 | ₩53,083 | ₩53,517 | -0.69% | 56.4만 |
|---|
| 2026.06.22 | ₩49,563 | ₩53,918 | ₩49,389 | ₩52,114 | +5.15% | 80.1만 |
|---|
| 2026.06.18 | ₩47,251 | ₩49,616 | ₩46,209 | ₩49,269 | +4.27% | 129.6만 |
|---|
| 2026.06.17 | ₩49,229 | ₩50,311 | ₩45,234 | ₩46,931 | -4.67% | 56.1만 |
|---|
| 2026.06.16 | ₩48,988 | ₩51,313 | ₩48,988 | ₩50,030 | +2.13% | 44.4만 |
|---|
| 2026.06.15 | ₩48,988 | ₩50,097 | ₩47,439 | ₩48,160 | -1.69% | 45만 |
|---|
| 2026.06.12 | ₩49,683 | ₩50,578 | ₩48,093 | ₩49,189 | -0.99% | 39.4만 |
|---|
| 2026.06.11 | ₩51,233 | ₩52,134 | ₩49,162 | ₩49,295 | -3.78% | 35.6만 |
|---|
| 2026.06.10 | ₩48,614 | ₩52,315 | ₩48,367 | ₩51,593 | +6.13% | 48만 |
|---|
| 2026.06.09 | ₩48,975 | ₩49,573 | ₩47,425 | ₩47,986 | -2.02% | 39.9만 |
|---|
| 2026.06.08 | ₩50,565 | ₩50,578 | ₩48,774 | ₩48,774 | -3.54% | 37.4만 |
|---|
| 2026.06.05 | ₩48,694 | ₩51,687 | ₩48,668 | ₩51,233 | +5.21% | 44.1만 |
|---|
| 2026.06.04 | ₩47,505 | ₩49,402 | ₩47,064 | ₩47,853 | +0.73% | 54.4만 |
|---|
| 2026.06.03 | ₩47,826 | ₩48,354 | ₩45,715 | ₩45,916 | -3.99% | 61.1만 |
|---|
| 2026.06.02 | ₩48,561 | ₩48,561 | ₩45,782 | ₩48,227 | -0.69% | 57만 |
|---|
| 2026.06.01 | ₩47,358 | ₩50,351 | ₩46,757 | ₩48,961 | +3.39% | 64.3만 |
|---|
| 2026.05.29 | ₩47,064 | ₩48,180 | ₩45,769 | ₩45,942 | -2.38% | 84.7만 |
|---|
| 2026.05.28 | ₩49,736 | ₩50,351 | ₩44,994 | ₩47,064 | -5.37% | 90.4만 |
|---|
| 2026.05.27 | ₩53,170 | ₩55,841 | ₩49,215 | ₩50,337 | -5.33% | 53.2만 |
|---|
| 2026.05.26 | ₩54,866 | ₩54,913 | ₩51,974 | ₩53,437 | -2.61% | 60만 |
|---|
| 2026.05.22 | ₩56,256 | ₩57,177 | ₩54,933 | ₩55,681 | -1.02% | 54.6만 |
|---|
| 2026.05.21 | ₩54,345 | ₩56,803 | ₩52,836 | ₩56,763 | +4.45% | 45만 |
|---|
| 2026.05.20 | ₩55,187 | ₩55,561 | ₩53,343 | ₩55,260 | +0.13% | 34.6만 |
|---|
| 2026.05.19 | ₩56,883 | ₩59,822 | ₩54,265 | ₩55,187 | -2.98% | 45.9만 |
|---|
| 2026.05.18 | ₩51,620 | ₩56,443 | ₩51,533 | ₩56,296 | +9.06% | 51.2만 |
|---|
| 2026.05.15 | ₩50,297 | ₩51,700 | ₩49,643 | ₩50,297 | 0.00% | 32.8만 |
|---|
| 2026.05.14 | ₩48,641 | ₩50,571 | ₩48,614 | ₩49,229 | +1.21% | 42.8만 |
|---|
| 2026.05.13 | ₩52,248 | ₩52,535 | ₩47,873 | ₩48,614 | -6.95% | 42.3만 |
|---|
| 2026.05.12 | ₩53,651 | ₩54,666 | ₩52,809 | ₩52,969 | -1.27% | 28.6만 |
|---|
| 2026.05.11 | ₩54,292 | ₩55,721 | ₩53,250 | ₩53,651 | -1.18% | 58.5만 |
|---|
| 2026.05.08 | ₩56,997 | ₩56,997 | ₩53,904 | ₩54,586 | -4.23% | 26.2만 |
|---|
| 2026.05.07 | ₩54,252 | ₩57,765 | ₩53,704 | ₩56,269 | +3.72% | 32.9만 |
|---|
| 2026.05.06 | ₩56,883 | ₩58,300 | ₩54,866 | ₩54,866 | -3.55% | 25.5만 |
|---|
| 2026.05.05 | ₩58,219 | ₩59,342 | ₩55,761 | ₩56,723 | -2.57% | 38.8만 |
|---|
| 2026.05.04 | ₩58,233 | ₩59,836 | ₩57,819 | ₩58,233 | 0.00% | 27.6만 |
|---|
| 2026.05.01 | ₩59,943 | ₩61,412 | ₩56,817 | ₩58,139 | -3.01% | 39.1만 |
|---|
| 2026.04.30 | ₩62,013 | ₩62,528 | ₩58,760 | ₩59,836 | -3.51% | 34.1만 |
|---|
| 2026.04.29 | ₩64,926 | ₩66,088 | ₩62,721 | ₩63,082 | -2.84% | 32.4만 |
|---|
| 2026.04.28 | ₩65,727 | ₩66,342 | ₩63,603 | ₩65,380 | -0.53% | 33.3만 |
|---|
| 2026.04.27 | ₩64,365 | ₩67,598 | ₩64,298 | ₩64,458 | +0.15% | 34.4만 |
|---|
| 2026.04.24 | ₩67,504 | ₩67,745 | ₩64,017 | ₩64,471 | -4.49% | 52.7만 |
|---|
| 2026.04.23 | ₩71,298 | ₩73,389 | ₩64,218 | ₩67,825 | -4.87% | 102.3만 |
|---|
| 2026.04.22 | ₩59,682 | ₩61,386 | ₩57,725 | ₩60,891 | +2.03% | 49.6만 |
|---|
| 2026.04.21 | ₩59,435 | ₩61,987 | ₩58,968 | ₩59,676 | +0.40% | 46.4만 |
|---|
| 2026.04.20 | ₩58,126 | ₩60,410 | ₩58,126 | ₩59,649 | +2.62% | 41.1만 |
|---|
| 2026.04.17 | ₩58,553 | ₩59,565 | ₩58,179 | ₩58,580 | +0.05% | 34만 |
|---|
| 2026.04.16 | ₩55,414 | ₩58,460 | ₩55,414 | ₩57,779 | +4.27% | 45.5만 |
|---|
| 2026.04.15 | ₩54,265 | ₩56,496 | ₩54,118 | ₩55,040 | +1.43% | 57.4만 |
|---|
| 2026.04.14 | ₩55,240 | ₩56,376 | ₩54,031 | ₩54,105 | -2.06% | 34.9만 |
|---|
| 2026.04.13 | ₩54,172 | ₩56,356 | ₩53,477 | ₩55,962 | +3.30% | 59.2만 |
|---|
| 2026.04.10 | ₩56,403 | ₩56,656 | ₩52,956 | ₩54,091 | -4.10% | 36.4만 |
|---|
| 2026.04.09 | ₩59,649 | ₩60,290 | ₩55,828 | ₩56,443 | -5.38% | 47만 |
|---|
| 2026.04.08 | ₩59,956 | ₩61,987 | ₩58,687 | ₩60,958 | +1.67% | 30.8만 |
|---|
| 2026.04.07 | ₩59,555 | ₩61,666 | ₩58,440 | ₩59,662 | +0.18% | 42만 |
|---|
| 2026.04.06 | ₩56,336 | ₩59,502 | ₩55,013 | ₩59,435 | +5.50% | 28.9만 |
|---|
| 2026.04.02 | ₩55,467 | ₩57,204 | ₩53,784 | ₩56,696 | +2.22% | 31.3만 |
|---|
| 2026.04.01 | ₩56,883 | ₩57,765 | ₩54,185 | ₩55,841 | -1.83% | 23.4만 |
|---|
| 2026.03.31 | ₩56,416 | ₩58,273 | ₩55,287 | ₩56,990 | +1.02% | 52만 |
|---|
| 2026.03.30 | ₩55,254 | ₩57,879 | ₩53,437 | ₩56,509 | +2.27% | 31만 |
|---|
| 2026.03.27 | ₩55,708 | ₩56,950 | ₩54,786 | ₩54,906 | -1.44% | 36.2만 |
|---|
| 2026.03.26 | ₩54,759 | ₩56,469 | ₩54,225 | ₩56,216 | +2.66% | 38.3만 |
|---|
| 2026.03.25 | ₩56,723 | ₩57,117 | ₩53,891 | ₩55,027 | -2.99% | 47.2만 |
|---|
| 2026.03.24 | ₩58,567 | ₩59,843 | ₩55,922 | ₩56,109 | -4.20% | 57.3만 |
|---|
| 2026.03.23 | ₩58,273 | ₩60,263 | ₩55,641 | ₩59,301 | +1.77% | 61.4만 |
|---|
| 2026.03.20 | ₩56,015 | ₩57,979 | ₩53,864 | ₩56,670 | +1.17% | 104.4만 |
|---|
| 2026.03.19 | ₩60,290 | ₩60,978 | ₩56,055 | ₩56,389 | -6.47% | 48만 |
|---|
| 2026.03.18 | ₩59,208 | ₩60,891 | ₩58,193 | ₩60,116 | +1.53% | 36.3만 |
|---|
| 2026.03.17 | ₩60,277 | ₩62,822 | ₩59,849 | ₩60,156 | -0.20% | 31.9만 |
|---|
| 2026.03.16 | ₩58,901 | ₩60,076 | ₩57,137 | ₩60,023 | +1.91% | 55.2만 |
|---|
| 2026.03.13 | ₩59,048 | ₩59,822 | ₩58,193 | ₩59,008 | -0.07% | 47.2만 |
|---|
| 2026.03.12 | ₩58,259 | ₩60,130 | ₩57,538 | ₩58,727 | +0.80% | 65.6만 |
|---|
| 2026.03.11 | ₩61,466 | ₩61,880 | ₩58,780 | ₩58,968 | -4.06% | 30.5만 |
|---|
| 2026.03.10 | ₩63,229 | ₩64,084 | ₩60,945 | ₩61,706 | -2.41% | 40.9만 |
|---|
| 2026.03.09 | ₩66,222 | ₩66,335 | ₩62,855 | ₩63,977 | -3.39% | 24.2만 |
|---|
| 2026.03.06 | ₩66,796 | ₩67,745 | ₩64,792 | ₩66,983 | +0.28% | 34만 |
|---|
| 2026.03.05 | ₩67,197 | ₩68,412 | ₩66,796 | ₩67,865 | +0.99% | 31.1만 |
|---|
| 2026.03.04 | ₩69,815 | ₩70,670 | ₩67,704 | ₩67,785 | -2.91% | 30.5만 |
|---|
| 2026.03.03 | ₩71,712 | ₩72,894 | ₩67,357 | ₩69,815 | -2.65% | 49.1만 |
|---|
| 2026.03.02 | ₩70,804 | ₩74,197 | ₩70,804 | ₩73,916 | +4.40% | 47.6만 |
|---|
| 2026.02.27 | ₩71,485 | ₩73,329 | ₩71,485 | ₩72,407 | +1.29% | 67.2만 |
|---|
| 2026.02.26 | ₩70,069 | ₩73,770 | ₩69,161 | ₩72,086 | +2.88% | 70.1만 |
|---|
| 2026.02.25 | ₩67,090 | ₩70,577 | ₩66,656 | ₩68,319 | +1.83% | 78.7만 |
|---|
| 2026.02.24 | ₩61,345 | ₩67,270 | ₩61,345 | ₩66,876 | +9.02% | 80.2만 |
|---|
| 2026.02.23 | ₩58,780 | ₩63,209 | ₩58,780 | ₩61,212 | +4.14% | 113.9만 |
|---|
| 2026.02.20 | ₩58,700 | ₩61,252 | ₩57,271 | ₩59,382 | +1.16% | 83.3만 |
|---|
| 2026.02.19 | ₩63,443 | ₩64,124 | ₩57,498 | ₩58,447 | -7.88% | 85.6만 |
|---|
| 2026.02.18 | ₩72,480 | ₩74,144 | ₩58,193 | ₩63,296 | -12.67% | 146.4만 |
|---|
| 2026.02.17 | ₩65,754 | ₩69,254 | ₩65,033 | ₩67,638 | +2.86% | 87.8만 |
|---|
| 2026.02.13 | ₩68,693 | ₩70,790 | ₩64,779 | ₩65,046 | -5.31% | 70만 |
|---|
| 2026.02.12 | ₩66,676 | ₩70,256 | ₩62,521 | ₩69,935 | +4.89% | 77.6만 |
|---|
| 2026.02.11 | ₩67,417 | ₩70,056 | ₩64,124 | ₩66,135 | -1.90% | 124.1만 |
|---|
| 2026.02.10 | ₩76,147 | ₩76,161 | ₩64,338 | ₩66,823 | -12.25% | 166.7만 |
|---|
| 2026.02.09 | ₩87,877 | ₩88,344 | ₩76,622 | ₩76,749 | -12.66% | 72.6만 |
|---|
| 2026.02.06 | ₩85,846 | ₩89,133 | ₩85,539 | ₩88,398 | +2.97% | 26만 |
|---|
| 2026.02.05 | ₩86,995 | ₩88,518 | ₩84,737 | ₩85,512 | -1.70% | 33.1만 |
|---|
| 2026.02.04 | ₩81,545 | ₩87,636 | ₩80,336 | ₩86,821 | +6.47% | 50.5만 |
|---|
| 2026.02.03 | ₩79,661 | ₩82,333 | ₩79,527 | ₩80,649 | +1.24% | 35.4만 |
|---|
| 2026.02.02 | ₩83,108 | ₩84,096 | ₩80,035 | ₩80,382 | -3.28% | 29.7만 |
|---|
| 2026.01.30 | ₩83,909 | ₩84,564 | ₩82,466 | ₩82,613 | -1.54% | 24.3만 |
|---|
| 2026.01.29 | ₩83,856 | ₩84,911 | ₩82,894 | ₩83,789 | -0.08% | 23만 |
|---|
| 2026.01.28 | ₩84,871 | ₩85,258 | ₩82,186 | ₩83,642 | -1.45% | 21.3만 |
|---|
| 2026.01.27 | ₩90,161 | ₩90,295 | ₩83,902 | ₩84,938 | -5.79% | 41.6만 |
|---|
| 2026.01.26 | ₩91,871 | ₩93,067 | ₩90,081 | ₩91,217 | -0.71% | 19.3만 |
|---|
| 2026.01.23 | ₩91,457 | ₩91,991 | ₩90,351 | ₩91,671 | +0.23% | 13.4만 |
|---|
| 2026.01.22 | ₩92,245 | ₩93,220 | ₩91,003 | ₩92,352 | +0.12% | 26.8만 |
|---|
| 2026.01.21 | ₩91,738 | ₩93,554 | ₩87,476 | ₩92,098 | +0.39% | 29.9만 |
|---|
| 2026.01.20 | ₩94,543 | ₩96,707 | ₩91,911 | ₩91,965 | -2.73% | 19.3만 |
|---|
| 2026.01.16 | ₩96,320 | ₩98,043 | ₩95,398 | ₩95,612 | -0.74% | 21.4만 |
|---|
| 2026.01.15 | ₩95,598 | ₩99,020 | ₩95,164 | ₩96,320 | +0.75% | 25.1만 |
|---|
| 2026.01.14 | ₩95,131 | ₩95,986 | ₩93,301 | ₩95,211 | +0.08% | 29.8만 |
|---|
| 2026.01.13 | ₩99,553 | ₩101,824 | ₩93,434 | ₩95,558 | -4.01% | 25.4만 |
|---|
| 2026.01.12 | ₩99,205 | ₩100,829 | ₩98,724 | ₩99,526 | +0.32% | 14.4만 |
|---|
| 2026.01.09 | ₩99,606 | ₩101,935 | ₩98,624 | ₩100,034 | +0.43% | 15.5만 |
|---|
| 2026.01.08 | ₩99,620 | ₩103,961 | ₩99,392 | ₩99,927 | +0.31% | 19.5만 |
|---|
| 2026.01.07 | ₩96,961 | ₩100,207 | ₩95,708 | ₩99,553 | +2.67% | 23.5만 |
|---|
| 2026.01.06 | ₩97,015 | ₩97,602 | ₩94,516 | ₩97,429 | +0.43% | 23만 |
|---|
| 2026.01.05 | ₩92,726 | ₩98,497 | ₩92,178 | ₩97,015 | +4.62% | 26.2만 |
|---|
| 2026.01.02 | ₩98,190 | ₩98,965 | ₩93,033 | ₩93,728 | -4.54% | 27.9만 |
|---|
| 2025.12.31 | ₩99,045 | ₩100,829 | ₩97,910 | ₩98,391 | -0.66% | 21.5만 |
|---|
| 2025.12.30 | ₩100,114 | ₩101,076 | ₩97,469 | ₩99,620 | -0.49% | 13만 |
|---|
| 2025.12.29 | ₩100,875 | ₩101,824 | ₩99,473 | ₩100,515 | -0.36% | 14.6만 |
|---|
| 2025.12.26 | ₩101,169 | ₩101,997 | ₩100,448 | ₩100,608 | -0.55% | 13.6만 |
|---|
| 2025.12.24 | ₩99,927 | ₩101,864 | ₩99,927 | ₩101,289 | +1.36% | 12.4만 |
|---|
| 2025.12.23 | ₩100,328 | ₩101,089 | ₩99,700 | ₩100,314 | -0.01% | 23.2만 |
|---|
| 2025.12.22 | ₩97,669 | ₩100,982 | ₩97,522 | ₩100,194 | +2.59% | 24.2만 |
|---|
| 2025.12.19 | ₩97,669 | ₩98,898 | ₩96,494 | ₩98,117 | +0.46% | 63.5만 |
|---|
| 2025.12.18 | ₩95,011 | ₩97,843 | ₩94,403 | ₩97,242 | +2.35% | 35.8만 |
|---|
| 2025.12.17 | ₩94,436 | ₩96,534 | ₩94,142 | ₩94,850 | +0.44% | 30.8만 |
|---|
| 2025.12.16 | ₩101,730 | ₩102,084 | ₩94,356 | ₩95,104 | -6.51% | 41만 |
|---|
| 2025.12.15 | ₩105,097 | ₩105,097 | ₩101,744 | ₩102,024 | -2.92% | 26.7만 |
|---|
| 2025.12.12 | ₩105,190 | ₩106,653 | ₩103,721 | ₩103,975 | -1.16% | 20.9만 |
|---|
| 2025.12.11 | ₩99,312 | ₩106,673 | ₩99,312 | ₩104,696 | +5.42% | 36만 |
|---|
| 2025.12.10 | ₩99,312 | ₩100,488 | ₩98,344 | ₩99,179 | -0.13% | 44.7만 |
|---|
| 2025.12.09 | ₩99,379 | ₩100,154 | ₩98,738 | ₩99,259 | -0.12% | 21.3만 |
|---|
| 2025.12.08 | ₩101,530 | ₩101,530 | ₩97,589 | ₩98,618 | -2.87% | 30.6만 |
|---|
| 2025.12.05 | ₩100,488 | ₩103,200 | ₩99,700 | ₩101,530 | +1.04% | 36.2만 |
|---|
| 2025.12.04 | ₩100,635 | ₩101,957 | ₩99,052 | ₩100,595 | -0.04% | 27.2만 |
|---|
| 2025.12.03 | ₩100,728 | ₩102,913 | ₩99,900 | ₩101,410 | +0.68% | 34.5만 |
|---|
| 2025.12.02 | ₩102,933 | ₩103,607 | ₩99,737 | ₩101,490 | -1.40% | 47.5만 |
|---|
| 2025.12.01 | ₩97,562 | ₩102,185 | ₩96,928 | ₩100,942 | +3.46% | 48.7만 |
|---|
| 2025.11.28 | ₩95,812 | ₩96,827 | ₩95,097 | ₩95,585 | -0.24% | 9.8만 |
|---|
| 2025.11.26 | ₩94,329 | ₩96,647 | ₩94,116 | ₩95,852 | +1.61% | 29.3만 |
|---|
| 2025.11.25 | ₩93,969 | ₩97,282 | ₩93,247 | ₩94,396 | +0.45% | 43.6만 |
|---|
| 2025.11.24 | ₩94,677 | ₩95,291 | ₩93,327 | ₩94,236 | -0.47% | 27.3만 |
|---|
| 2025.11.21 | ₩92,339 | ₩97,402 | ₩92,245 | ₩95,331 | +3.24% | 32.9만 |
|---|
| 2025.11.20 | ₩92,192 | ₩93,755 | ₩91,464 | ₩91,978 | -0.23% | 22.6만 |
|---|
| 2025.11.19 | ₩93,167 | ₩93,514 | ₩90,903 | ₩91,390 | -1.91% | 23.2만 |
|---|
| 2025.11.18 | ₩91,484 | ₩93,572 | ₩91,484 | ₩93,167 | +1.84% | 25.1만 |
|---|
| 2025.11.17 | ₩92,085 | ₩92,392 | ₩90,522 | ₩91,337 | -0.81% | 21.9만 |
|---|
| 2025.11.14 | ₩93,287 | ₩94,142 | ₩90,567 | ₩92,219 | -1.15% | 20.2만 |
|---|
| 2025.11.13 | ₩93,341 | ₩95,492 | ₩92,880 | ₩93,715 | +0.40% | 28.9만 |
|---|
| 2025.11.12 | ₩93,194 | ₩94,049 | ₩92,018 | ₩93,341 | +0.16% | 22.9만 |
|---|
| 2025.11.11 | ₩92,633 | ₩94,356 | ₩92,232 | ₩93,047 | +0.45% | 18.7만 |
|---|
| 2025.11.10 | ₩92,900 | ₩94,202 | ₩89,426 | ₩92,339 | -0.60% | 24.7만 |
|---|
| 2025.11.07 | ₩90,816 | ₩93,307 | ₩90,322 | ₩92,913 | +2.31% | 42.3만 |
|---|
| 2025.11.06 | ₩89,039 | ₩91,444 | ₩87,222 | ₩90,455 | +1.59% | 41.4만 |
|---|
| 2025.11.05 | ₩89,440 | ₩90,295 | ₩87,817 | ₩89,146 | -0.33% | 31.5만 |
|---|
| 2025.11.04 | ₩90,362 | ₩91,283 | ₩88,718 | ₩89,026 | -1.48% | 26.4만 |
|---|
| 2025.11.03 | ₩90,722 | ₩91,277 | ₩88,518 | ₩90,241 | -0.53% | 29.7만 |
|---|
| 2025.10.31 | ₩90,482 | ₩92,553 | ₩90,375 | ₩91,738 | +1.39% | 45.2만 |
|---|
| 2025.10.30 | ₩94,049 | ₩100,194 | ₩90,128 | ₩90,789 | -3.47% | 31.3만 |
|---|
| 2025.10.29 | ₩97,522 | ₩97,522 | ₩92,593 | ₩92,887 | -4.75% | 60.7만 |
|---|
| 2025.10.28 | ₩96,761 | ₩98,992 | ₩94,490 | ₩98,845 | +2.15% | 28.9만 |
|---|
| 2025.10.27 | ₩98,858 | ₩100,501 | ₩96,774 | ₩97,522 | -1.35% | 38.8만 |
|---|
| 2025.10.24 | ₩98,938 | ₩100,942 | ₩96,026 | ₩98,731 | -0.21% | 39.1만 |
|---|
| 2025.10.23 | ₩96,013 | ₩102,779 | ₩93,963 | ₩99,125 | +3.24% | 87.3만 |
|---|
| 2025.10.22 | ₩91,617 | ₩92,740 | ₩89,887 | ₩91,711 | +0.10% | 43.8만 |
|---|
| 2025.10.21 | ₩87,610 | ₩92,379 | ₩86,768 | ₩91,177 | +4.07% | 45.6만 |
|---|
| 2025.10.20 | ₩90,442 | ₩90,495 | ₩86,040 | ₩87,356 | -3.41% | 44.1만 |
|---|
| 2025.10.17 | ₩87,342 | ₩89,680 | ₩87,129 | ₩89,533 | +2.51% | 29.4만 |
|---|
| 2025.10.16 | ₩89,507 | ₩89,507 | ₩86,688 | ₩87,102 | -2.69% | 27.5만 |
|---|
| 2025.10.15 | ₩92,112 | ₩92,633 | ₩89,480 | ₩89,974 | -2.32% | 30만 |
|---|
| 2025.10.14 | ₩89,386 | ₩92,773 | ₩89,386 | ₩92,125 | +3.06% | 21.5만 |
|---|
| 2025.10.13 | ₩91,711 | ₩91,738 | ₩88,371 | ₩89,386 | -2.53% | 26.4만 |
|---|
| 2025.10.10 | ₩92,993 | ₩93,701 | ₩91,337 | ₩91,604 | -1.49% | 29.6만 |
|---|