시프트업 [462870] KOSPI
31,800 원
전일대비:
▼
1,050
(-3.20%)
시가
32,500
고가
32,550
저가
31,400
거래량
34,536
거래대금
1,097 백만
시가총액
18,680 억
52주 최고
44,650
52주 최저
27,500
📈 주가 차트 (최근 20일)
시프트업
462870
120봉
💬 시프트업 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 31,800 | -1,050 | -3.20% | 32,500 | 32,550 | 31,400 | 34,536 |
| 2026-08-20 | 32,850 | 1,000 | 3.14% | 31,850 | 32,900 | 31,850 | 45,541 |
| 2026-08-19 | 31,850 | 150 | 0.47% | 31,150 | 32,300 | 30,500 | 74,830 |
| 2026-08-18 | 31,700 | 0 | 0.00% | 31,700 | 31,950 | 30,950 | 56,819 |
| 2026-08-14 | 31,700 | 700 | 2.26% | 31,000 | 31,850 | 30,950 | 39,687 |
| 2026-08-13 | 31,000 | -750 | -2.36% | 31,700 | 31,800 | 30,800 | 71,245 |
| 2026-08-12 | 31,750 | -1,900 | -5.65% | 31,950 | 32,400 | 30,850 | 141,678 |
| 2026-08-11 | 33,650 | 1,250 | 3.86% | 32,450 | 33,850 | 32,250 | 44,244 |
| 2026-08-10 | 32,400 | -350 | -1.07% | 32,600 | 33,100 | 32,100 | 39,158 |
| 2026-08-07 | 32,750 | -50 | -0.15% | 32,850 | 33,450 | 32,350 | 29,089 |
| 2026-08-06 | 32,800 | 500 | 1.55% | 32,000 | 33,100 | 31,450 | 50,887 |
| 2026-08-05 | 32,300 | -350 | -1.07% | 32,750 | 33,450 | 31,900 | 53,893 |
| 2026-08-04 | 32,650 | 1,600 | 5.15% | 31,300 | 32,650 | 30,850 | 77,798 |
| 2026-08-03 | 31,050 | -550 | -1.74% | 31,400 | 32,000 | 30,700 | 38,656 |
| 2026-07-31 | 31,600 | 750 | 2.43% | 31,000 | 31,900 | 30,150 | 58,155 |
| 2026-07-30 | 30,850 | 900 | 3.01% | 29,600 | 32,500 | 29,450 | 116,975 |
| 2026-07-29 | 29,950 | -150 | -0.50% | 30,200 | 31,400 | 29,450 | 109,453 |
| 2026-07-28 | 30,100 | -450 | -1.47% | 30,050 | 30,950 | 29,750 | 66,291 |
| 2026-07-27 | 30,550 | -100 | -0.33% | 30,500 | 31,250 | 30,300 | 26,644 |
| 2026-07-24 | 30,650 | -300 | -0.97% | 30,900 | 31,100 | 30,100 | 41,254 |