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 | ₩11,091 | ₩11,822 | ₩10,608 | ₩11,721 | +5.68% | 2074.4만 |
| 2026.09.28–2026.10.02 | ₩9,870 | ₩11,440 | ₩9,777 | ₩11,131 | +12.77% | 2023.1만 |
| 2026.09.21–2026.09.25 | ₩10,340 | ₩11,051 | ₩9,736 | ₩10,018 | -3.11% | 1832.4만 |
| 2026.09.14–2026.09.18 | ₩9,160 | ₩10,447 | ₩8,999 | ₩10,192 | +11.27% | 2568.5만 |
| 2026.09.08–2026.09.11 | ₩9,589 | ₩10,273 | ₩9,106 | ₩9,790 | +2.10% | 1642.9만 |
| 2026.08.31–2026.09.04 | ₩9,575 | ₩9,696 | ₩8,865 | ₩9,562 | -0.14% | 2172.8만 |
| 2026.08.24–2026.08.28 | ₩9,441 | ₩10,179 | ₩9,093 | ₩9,575 | +1.42% | 2607.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,359 |
| ₩11,359 |
| ₩9,441 |
| ₩9,515 |
| -16.23% |
| 2664.1만 |
| 2026.08.10–2026.08.14 | ₩11,976 | ₩12,137 | ₩10,836 | ₩11,332 | -5.38% | 1688.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩11,802 | ₩12,928 | ₩10,890 | ₩11,976 | +1.48% | 4368.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩12,593 | ₩12,620 | ₩10,508 | ₩11,721 | -6.92% | 2427.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩13,840 | ₩14,216 | ₩12,405 | ₩12,593 | -9.01% | 2121.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩13,170 | ₩15,672 | ₩12,526 | ₩13,813 | +4.89% | 3734.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩13,572 | ₩14,558 | ₩12,714 | ₩13,438 | -0.99% | 2277.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩12,325 | ₩14,578 | ₩11,661 | ₩13,344 | +8.27% | 2433.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩14,082 | ₩15,141 | ₩11,983 | ₩12,070 | -14.29% | 3250.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩14,444 | ₩14,511 | ₩12,613 | ₩13,974 | -3.25% | 2359.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩14,819 | ₩15,342 | ₩12,231 | ₩13,988 | -5.61% | 2743.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩16,442 | ₩17,186 | ₩14,115 | ₩14,497 | -11.83% | 2432.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩13,961 | ₩17,676 | ₩13,679 | ₩16,697 | +19.60% | 2808.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩13,679 | ₩13,752 | ₩12,043 | ₩13,290 | -2.84% | 2279.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩11,748 | ₩14,082 | ₩11,265 | ₩13,854 | +17.92% | 3181.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩10,930 | ₩12,499 | ₩10,360 | ₩11,855 | +8.47% | 4020.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩10,675 | ₩11,084 | ₩9,629 | ₩10,943 | +2.51% | 1582.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩9,683 | ₩10,682 | ₩9,133 | ₩10,635 | +9.83% | 2876.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩9,347 | ₩10,246 | ₩8,912 | ₩9,602 | +2.73% | 4402.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩9,193 | ₩9,763 | ₩8,482 | ₩9,361 | +1.82% | 1841.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩9,012 | ₩9,421 | ₩8,368 | ₩9,146 | +1.49% | 1715.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩8,208 | ₩9,569 | ₩8,194 | ₩8,878 | +8.17% | 1867.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩8,436 | ₩8,556 | ₩7,685 | ₩8,181 | -3.02% | 1856.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩7,537 | ₩8,932 | ₩7,282 | ₩8,221 | +9.07% | 2392.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩7,664 | ₩8,449 | ₩7,443 | ₩7,658 | -0.09% | 2851.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩14,108 | ₩14,289 | ₩7,658 | ₩7,953 | -43.63% | 6463.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩13,733 | ₩14,960 | ₩13,411 | ₩14,229 | +3.61% | 1496.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩13,947 | ₩14,430 | ₩12,526 | ₩13,733 | -1.54% | 1914.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩12,512 | ₩13,974 | ₩12,137 | ₩13,800 | +10.29% | 2254.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩12,231 | ₩13,907 | ₩11,963 | ₩12,660 | +3.51% | 1872.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩11,882 | ₩13,196 | ₩11,373 | ₩12,365 | +4.06% | 1571.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩11,466 | ₩13,485 | ₩11,446 | ₩12,432 | +8.42% | 2343.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩12,472 | ₩12,700 | ₩11,339 | ₩11,614 | -6.88% | 1735.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩12,083 | ₩12,338 | ₩11,308 | ₩12,191 | +0.89% | 798.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩12,170 | ₩12,861 | ₩11,936 | ₩12,352 | +1.49% | 920.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩12,103 | ₩12,117 | ₩10,560 | ₩12,016 | -0.72% | 2286.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩10,769 | ₩13,089 | ₩10,306 | ₩11,869 | +10.21% | 2608.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩10,930 | ₩10,937 | ₩10,045 | ₩10,769 | -1.47% | 1689.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩10,528 | ₩11,292 | ₩10,171 | ₩11,252 | +6.88% | 1250.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩11,118 | ₩11,426 | ₩9,710 | ₩10,487 | -5.67% | 2558만 |
|---|
| 2025.11.10–2025.11.14 | ₩12,794 | ₩13,398 | ₩10,259 | ₩11,259 | -12.00% | 3067.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩14,216 | ₩14,517 | ₩11,507 | ₩12,177 | -14.34% | 4206.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩14,792 | ₩15,235 | ₩13,465 | ₩14,095 | -4.71% | 2809.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩13,605 | ₩14,812 | ₩12,828 | ₩14,417 | +5.96% | 3360.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩12,177 | ₩15,168 | ₩11,788 | ₩13,344 | +9.58% | 5936.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩12,338 | ₩12,633 | ₩11,634 | ₩11,748 | -4.78% | 1180.6만 |
|---|