시장 데이터를 불러오는 중
전체 종목
숄즈 테크놀로지스 그룹 과거 주가
Shoals Technologies Group, Inc. - Class A Common Stock · SHLS · NASDAQ
주요 사업 분야는 반도체입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Shoals Technologies Group, Inc. - Class A Common Stock · SHLS · NASDAQ
주요 사업 분야는 반도체입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩11,090 | ₩11,821 | ₩10,607 | ₩11,720 | +5.68% | 2074.4만 |
| 2026.09.28–2026.10.02 | ₩9,870 | ₩11,439 | ₩9,776 | ₩11,130 | +12.77% | 2023.1만 |
| 2026.09.21–2026.09.25 | ₩10,339 | ₩11,050 | ₩9,736 | ₩10,017 | -3.11% | 1832.4만 |
| 2026.09.14–2026.09.18 | ₩9,159 | ₩10,446 | ₩8,998 | ₩10,191 | +11.27% | 2568.5만 |
| 2026.09.08–2026.09.11 | ₩9,588 | ₩10,272 | ₩9,105 | ₩9,789 | +2.10% | 1642.9만 |
| 2026.08.31–2026.09.04 | ₩9,575 | ₩9,695 | ₩8,864 | ₩9,561 | -0.14% | 2172.8만 |
| 2026.08.24–2026.08.28 | ₩9,440 | ₩10,178 | ₩9,092 | ₩9,575 | +1.42% | 2607.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,358 |
| ₩11,358 |
| ₩9,440 |
| ₩9,514 |
| -16.23% |
| 2664.1만 |
| 2026.08.10–2026.08.14 | ₩11,975 | ₩12,136 | ₩10,835 | ₩11,331 | -5.38% | 1688.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩11,801 | ₩12,927 | ₩10,889 | ₩11,975 | +1.48% | 4368.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩12,592 | ₩12,619 | ₩10,507 | ₩11,720 | -6.92% | 2427.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩13,839 | ₩14,214 | ₩12,404 | ₩12,592 | -9.01% | 2121.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩13,168 | ₩15,671 | ₩12,525 | ₩13,812 | +4.89% | 3734.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩13,571 | ₩14,556 | ₩12,712 | ₩13,437 | -0.99% | 2277.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩12,324 | ₩14,576 | ₩11,660 | ₩13,343 | +8.27% | 2433.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩14,080 | ₩15,140 | ₩11,982 | ₩12,069 | -14.29% | 3250.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩14,442 | ₩14,509 | ₩12,612 | ₩13,973 | -3.25% | 2359.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩14,818 | ₩15,341 | ₩12,230 | ₩13,986 | -5.61% | 2743.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩16,440 | ₩17,185 | ₩14,114 | ₩14,496 | -11.83% | 2432.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩13,960 | ₩17,674 | ₩13,678 | ₩16,695 | +19.60% | 2808.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩13,678 | ₩13,750 | ₩12,042 | ₩13,289 | -2.84% | 2279.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩11,747 | ₩14,080 | ₩11,264 | ₩13,852 | +17.92% | 3181.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩10,929 | ₩12,498 | ₩10,359 | ₩11,854 | +8.47% | 4020.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩10,674 | ₩11,083 | ₩9,628 | ₩10,942 | +2.51% | 1582.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩9,682 | ₩10,681 | ₩9,132 | ₩10,634 | +9.83% | 2876.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩9,347 | ₩10,245 | ₩8,911 | ₩9,601 | +2.73% | 4402.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩9,192 | ₩9,762 | ₩8,482 | ₩9,360 | +1.82% | 1841.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩9,011 | ₩9,420 | ₩8,368 | ₩9,145 | +1.49% | 1715.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩8,207 | ₩9,568 | ₩8,193 | ₩8,877 | +8.17% | 1867.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩8,435 | ₩8,555 | ₩7,684 | ₩8,180 | -3.02% | 1856.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩7,536 | ₩8,931 | ₩7,282 | ₩8,220 | +9.07% | 2392.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩7,664 | ₩8,448 | ₩7,442 | ₩7,657 | -0.09% | 2851.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩14,107 | ₩14,288 | ₩7,657 | ₩7,952 | -43.63% | 6463.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩13,732 | ₩14,959 | ₩13,410 | ₩14,228 | +3.61% | 1496.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩13,946 | ₩14,429 | ₩12,525 | ₩13,732 | -1.54% | 1914.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩12,511 | ₩13,973 | ₩12,136 | ₩13,799 | +10.29% | 2254.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩12,230 | ₩13,906 | ₩11,962 | ₩12,659 | +3.51% | 1872.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩11,881 | ₩13,195 | ₩11,372 | ₩12,364 | +4.06% | 1571.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩11,465 | ₩13,484 | ₩11,445 | ₩12,431 | +8.42% | 2343.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩12,471 | ₩12,699 | ₩11,338 | ₩11,613 | -6.88% | 1735.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩12,082 | ₩12,337 | ₩11,307 | ₩12,190 | +0.89% | 798.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩12,169 | ₩12,860 | ₩11,935 | ₩12,350 | +1.49% | 920.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩12,102 | ₩12,116 | ₩10,559 | ₩12,015 | -0.72% | 2286.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩10,768 | ₩13,088 | ₩10,305 | ₩11,868 | +10.21% | 2608.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩10,929 | ₩10,936 | ₩10,044 | ₩10,768 | -1.47% | 1689.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩10,527 | ₩11,291 | ₩10,170 | ₩11,251 | +6.88% | 1250.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩11,117 | ₩11,425 | ₩9,709 | ₩10,486 | -5.67% | 2558만 |
|---|
| 2025.11.10–2025.11.14 | ₩12,793 | ₩13,396 | ₩10,258 | ₩11,258 | -12.00% | 3067.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩14,214 | ₩14,516 | ₩11,506 | ₩12,176 | -14.34% | 4206.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩14,791 | ₩15,234 | ₩13,463 | ₩14,094 | -4.71% | 2809.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩13,604 | ₩14,811 | ₩12,826 | ₩14,416 | +5.96% | 3360.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩12,176 | ₩15,166 | ₩11,787 | ₩13,343 | +9.58% | 5936.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩12,337 | ₩12,632 | ₩11,633 | ₩11,747 | -4.78% | 1180.6만 |
|---|