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 | ₩11,082 | ₩11,812 | ₩10,600 | ₩11,712 | +5.68% | 2074.4만 |
| 2026.09.28–2026.10.02 | ₩9,863 | ₩11,430 | ₩9,769 | ₩11,122 | +12.77% | 2023.1만 |
| 2026.09.21–2026.09.25 | ₩10,332 | ₩11,042 | ₩9,729 | ₩10,010 | -3.11% | 1832.4만 |
| 2026.09.14–2026.09.18 | ₩9,152 | ₩10,439 | ₩8,992 | ₩10,184 | +11.27% | 2568.5만 |
| 2026.09.08–2026.09.11 | ₩9,581 | ₩10,265 | ₩9,099 | ₩9,782 | +2.10% | 1642.9만 |
| 2026.08.31–2026.09.04 | ₩9,568 | ₩9,688 | ₩8,858 | ₩9,554 | -0.14% | 2172.8만 |
| 2026.08.24–2026.08.28 | ₩9,434 | ₩10,171 | ₩9,085 | ₩9,568 | +1.42% | 2607.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,350 |
| ₩11,350 |
| ₩9,434 |
| ₩9,507 |
| -16.23% |
| 2664.1만 |
| 2026.08.10–2026.08.14 | ₩11,966 | ₩12,127 | ₩10,827 | ₩11,323 | -5.38% | 1688.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩11,792 | ₩12,918 | ₩10,881 | ₩11,966 | +1.48% | 4368.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩12,583 | ₩12,610 | ₩10,499 | ₩11,712 | -6.92% | 2427.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩13,829 | ₩14,204 | ₩12,395 | ₩12,583 | -9.01% | 2121.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩13,159 | ₩15,659 | ₩12,516 | ₩13,802 | +4.89% | 3734.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩13,561 | ₩14,546 | ₩12,703 | ₩13,427 | -0.99% | 2277.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩12,315 | ₩14,566 | ₩11,651 | ₩13,333 | +8.27% | 2433.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩14,070 | ₩15,129 | ₩11,973 | ₩12,060 | -14.29% | 3250.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩14,432 | ₩14,499 | ₩12,603 | ₩13,963 | -3.25% | 2359.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩14,807 | ₩15,330 | ₩12,221 | ₩13,976 | -5.61% | 2743.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩16,429 | ₩17,172 | ₩14,104 | ₩14,486 | -11.83% | 2432.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩13,950 | ₩17,661 | ₩13,668 | ₩16,683 | +19.60% | 2808.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩13,668 | ₩13,741 | ₩12,033 | ₩13,280 | -2.84% | 2279.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩11,739 | ₩14,070 | ₩11,256 | ₩13,842 | +17.92% | 3181.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩10,921 | ₩12,489 | ₩10,352 | ₩11,846 | +8.47% | 4020.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩10,667 | ₩11,075 | ₩9,621 | ₩10,935 | +2.51% | 1582.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩9,675 | ₩10,673 | ₩9,126 | ₩10,626 | +9.83% | 2876.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩9,340 | ₩10,238 | ₩8,904 | ₩9,595 | +2.73% | 4402.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩9,186 | ₩9,755 | ₩8,476 | ₩9,353 | +1.82% | 1841.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩9,005 | ₩9,414 | ₩8,362 | ₩9,139 | +1.49% | 1715.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩8,201 | ₩9,561 | ₩8,188 | ₩8,871 | +8.17% | 1867.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩8,429 | ₩8,549 | ₩7,678 | ₩8,174 | -3.02% | 1856.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩7,531 | ₩8,925 | ₩7,276 | ₩8,214 | +9.07% | 2392.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩7,658 | ₩8,442 | ₩7,437 | ₩7,652 | -0.09% | 2851.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩14,097 | ₩14,278 | ₩7,652 | ₩7,946 | -43.63% | 6463.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩13,722 | ₩14,948 | ₩13,400 | ₩14,218 | +3.61% | 1496.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩13,936 | ₩14,419 | ₩12,516 | ₩13,722 | -1.54% | 1914.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩12,502 | ₩13,963 | ₩12,127 | ₩13,789 | +10.29% | 2254.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩12,221 | ₩13,896 | ₩11,953 | ₩12,650 | +3.51% | 1872.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩11,873 | ₩13,186 | ₩11,363 | ₩12,355 | +4.06% | 1571.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩11,457 | ₩13,474 | ₩11,437 | ₩12,422 | +8.42% | 2343.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩12,462 | ₩12,690 | ₩11,330 | ₩11,605 | -6.88% | 1735.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩12,074 | ₩12,328 | ₩11,299 | ₩12,181 | +0.89% | 798.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩12,161 | ₩12,851 | ₩11,926 | ₩12,342 | +1.49% | 920.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩12,094 | ₩12,107 | ₩10,551 | ₩12,007 | -0.72% | 2286.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩10,760 | ₩13,079 | ₩10,298 | ₩11,859 | +10.21% | 2608.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩10,921 | ₩10,928 | ₩10,037 | ₩10,760 | -1.47% | 1689.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩10,519 | ₩11,283 | ₩10,163 | ₩11,243 | +6.88% | 1250.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩11,109 | ₩11,417 | ₩9,702 | ₩10,479 | -5.67% | 2558만 |
|---|
| 2025.11.10–2025.11.14 | ₩12,784 | ₩13,387 | ₩10,251 | ₩11,249 | -12.00% | 3067.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩14,204 | ₩14,506 | ₩11,497 | ₩12,167 | -14.34% | 4206.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩14,780 | ₩15,223 | ₩13,454 | ₩14,084 | -4.71% | 2809.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩13,595 | ₩14,801 | ₩12,817 | ₩14,405 | +5.96% | 3360.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩12,167 | ₩15,156 | ₩11,779 | ₩13,333 | +9.58% | 5936.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩12,328 | ₩12,623 | ₩11,625 | ₩11,739 | -4.78% | 1180.6만 |
|---|