SHD [001770] KOSPI
7,480 원
전일대비:
▲
470
(6.70%)
시가
6,960
고가
7,490
저가
6,500
거래량
13,885
거래대금
96 백만
시가총액
91 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 |
|---|---|---|---|---|---|---|---|
| 2026-08-13 | 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 |
| 2026-07-23 | 6,090 | -110 | -1.77% | 6,650 | 6,650 | 5,990 | 3,514 |
| 2026-07-22 | 6,200 | 210 | 3.51% | 5,980 | 7,340 | 5,860 | 21,219 |
| 2026-07-21 | 5,990 | -440 | -6.84% | 6,430 | 6,430 | 5,960 | 5,263 |
| 2026-07-20 | 6,430 | -540 | -7.75% | 6,970 | 6,970 | 6,350 | 4,761 |
| 2026-07-16 | 6,970 | 370 | 5.61% | 6,470 | 7,590 | 6,460 | 15,020 |