시프트업 [462870] KOSPI
30,650 원
전일대비:
▲
500
(1.66%)
시가
29,900
고가
31,000
저가
29,900
거래량
31,847
거래대금
975 백만
시가총액
18,004 억
52주 최고
40,750
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 |
|---|---|---|---|---|---|---|---|
| 2026-10-14 | 30,650 | 500 | 1.66% | 29,900 | 31,000 | 29,900 | 31,847 |
| 2026-10-13 | 30,150 | 100 | 0.33% | 29,750 | 30,450 | 29,000 | 61,477 |
| 2026-10-12 | 30,050 | -700 | -2.28% | 30,600 | 30,650 | 30,000 | 26,286 |
| 2026-10-08 | 30,750 | -600 | -1.91% | 31,350 | 31,350 | 30,250 | 41,754 |
| 2026-10-07 | 31,350 | 600 | 1.95% | 31,000 | 31,500 | 30,600 | 29,135 |
| 2026-10-06 | 30,750 | -250 | -0.81% | 31,000 | 31,350 | 30,500 | 29,407 |
| 2026-10-02 | 31,000 | -200 | -0.64% | 31,150 | 31,300 | 30,650 | 25,346 |
| 2026-10-01 | 31,200 | 500 | 1.63% | 30,700 | 31,300 | 30,700 | 19,884 |
| 2026-09-30 | 30,700 | -500 | -1.60% | 31,100 | 31,450 | 30,700 | 37,972 |
| 2026-09-29 | 31,200 | -350 | -1.11% | 31,550 | 31,900 | 31,000 | 31,328 |
| 2026-09-28 | 31,550 | 0 | 0.00% | 31,150 | 31,700 | 31,150 | 19,155 |
| 2026-09-23 | 31,550 | 700 | 2.27% | 31,050 | 31,850 | 30,850 | 37,574 |
| 2026-09-22 | 30,850 | 50 | 0.16% | 30,900 | 31,100 | 30,550 | 39,905 |
| 2026-09-21 | 30,800 | 0 | 0.00% | 31,550 | 31,600 | 30,650 | 23,906 |
| 2026-09-18 | 30,800 | -400 | -1.28% | 31,500 | 31,650 | 30,800 | 42,412 |
| 2026-09-17 | 31,200 | -200 | -0.64% | 31,400 | 31,550 | 31,050 | 18,675 |
| 2026-09-16 | 31,400 | -750 | -2.33% | 31,900 | 31,950 | 31,350 | 23,807 |
| 2026-09-15 | 32,150 | 50 | 0.16% | 32,250 | 32,550 | 31,800 | 37,324 |
| 2026-09-14 | 32,100 | 700 | 2.23% | 31,100 | 32,700 | 31,000 | 62,934 |
| 2026-09-11 | 31,400 | -100 | -0.32% | 31,200 | 32,200 | 31,200 | 28,870 |