SHD [001770] KOSPI
6,630 원
전일대비:
▼
1,180
(-15.11%)
시가
7,650
고가
7,650
저가
6,570
거래량
50,013
거래대금
351 백만
시가총액
81 억
52주 최고
19,840
52주 최저
6,570
📈 주가 차트 (최근 20일)
SHD
001770
120봉
💬 SHD 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-06-23 | 6,630 | -1,180 | -15.11% | 7,650 | 7,650 | 6,570 | 50,013 |
| 2026-06-22 | 7,810 | -3,290 | -29.64% | 10,650 | 11,100 | 7,770 | 179,069 |
| 2026-06-19 | 11,100 | -1,950 | -14.94% | 13,040 | 13,040 | 10,620 | 15,810 |
| 2026-06-18 | 13,050 | -10 | -0.08% | 13,050 | 13,060 | 12,700 | 3,477 |
| 2026-06-17 | 13,060 | -30 | -0.23% | 13,090 | 13,090 | 12,820 | 3,389 |
| 2026-06-16 | 13,090 | -40 | -0.30% | 13,130 | 13,130 | 12,900 | 797 |
| 2026-06-15 | 13,130 | -430 | -3.17% | 13,560 | 13,560 | 13,120 | 1,204 |
| 2026-06-12 | 13,560 | 270 | 2.03% | 13,600 | 13,600 | 13,290 | 659 |
| 2026-06-11 | 13,290 | 390 | 3.02% | 12,900 | 13,680 | 12,850 | 2,171 |
| 2026-06-10 | 12,900 | -160 | -1.23% | 12,920 | 12,920 | 12,680 | 676 |
| 2026-06-09 | 13,060 | -40 | -0.31% | 13,010 | 13,100 | 12,990 | 462 |
| 2026-06-08 | 13,100 | -10 | -0.08% | 13,020 | 13,110 | 12,950 | 1,458 |
| 2026-06-05 | 13,110 | -230 | -1.72% | 13,600 | 13,600 | 12,950 | 619 |
| 2026-06-04 | 13,340 | 20 | 0.15% | 13,320 | 13,550 | 13,320 | 1,613 |
| 2026-06-02 | 13,320 | -420 | -3.06% | 13,740 | 13,740 | 13,130 | 2,152 |
| 2026-06-01 | 13,740 | -730 | -5.04% | 14,220 | 14,220 | 12,910 | 4,584 |
| 2026-05-29 | 14,470 | -560 | -3.73% | 15,030 | 15,030 | 14,470 | 1,589 |
| 2026-05-28 | 15,030 | -20 | -0.13% | 15,050 | 15,050 | 14,990 | 668 |
| 2026-05-27 | 15,050 | -320 | -2.08% | 15,310 | 15,370 | 15,050 | 1,603 |
| 2026-05-26 | 15,370 | -240 | -1.54% | 15,610 | 15,610 | 15,370 | 678 |