SHD [001770] KOSPI
12,170 원
전일대비:
▼
2,370
(-16.30%)
시가
14,130
고가
14,130
저가
11,190
거래량
102,736
거래대금
1,284 백만
시가총액
148 억
52주 최고
18,880
52주 최저
0
📈 주가 차트 (최근 20일)
SHD
001770
120봉
💬 SHD 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 12,170 | -2,370 | -16.30% | 14,130 | 14,130 | 11,190 | 102,736 |
| 2026-08-20 | 14,540 | -1,870 | -11.40% | 15,760 | 18,630 | 14,250 | 294,545 |
| 2026-08-19 | 16,410 | 3,780 | 29.93% | 16,410 | 16,410 | 13,800 | 607,377 |
| 2026-08-18 | 12,630 | 2,910 | 29.94% | 12,630 | 12,630 | 12,630 | 5,287 |
| 2026-08-14 | 9,720 | 2,240 | 29.95% | 9,720 | 9,720 | 9,720 | 8,112 |
| 2026-08-13 | 7,480 | 470 | 6.70% | 6,960 | 7,490 | 6,500 | 13,885 |
| 2026-08-12 | 7,010 | -150 | -2.09% | 7,160 | 7,170 | 6,910 | 5,288 |
| 2026-08-11 | 7,160 | -490 | -6.41% | 7,600 | 7,600 | 6,850 | 8,698 |
| 2026-08-10 | 7,650 | 840 | 12.33% | 7,100 | 7,710 | 6,850 | 15,551 |
| 2026-08-07 | 6,810 | -120 | -1.73% | 6,870 | 7,400 | 6,650 | 7,027 |
| 2026-08-06 | 6,930 | -20 | -0.29% | 6,950 | 7,100 | 6,460 | 15,097 |
| 2026-08-05 | 6,950 | 120 | 1.76% | 7,920 | 8,870 | 6,840 | 134,197 |
| 2026-08-04 | 6,830 | 1,570 | 29.85% | 5,480 | 6,830 | 5,450 | 27,001 |
| 2026-08-03 | 5,260 | 240 | 4.78% | 5,050 | 5,480 | 4,800 | 7,456 |
| 2026-07-31 | 5,020 | -180 | -3.46% | 5,450 | 5,580 | 5,000 | 6,813 |
| 2026-07-30 | 5,200 | -390 | -6.98% | 5,070 | 5,590 | 5,070 | 4,935 |
| 2026-07-29 | 5,590 | -350 | -5.89% | 5,710 | 6,210 | 5,000 | 8,634 |
| 2026-07-28 | 5,940 | -610 | -9.31% | 6,110 | 6,630 | 5,600 | 2,242 |
| 2026-07-27 | 6,550 | 340 | 5.48% | 5,930 | 6,790 | 5,880 | 8,721 |
| 2026-07-24 | 6,210 | 120 | 1.97% | 6,070 | 6,630 | 5,970 | 5,672 |