SHIFT UP Corp 462870
KRX · Südkorea · Technologiedienstleistungen
KRW 31.200,00+500,00 (+1,63 %)
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | KRW 30.700,00 | -1,60 % | KRW 31.100,00 | KRW 31.450,00 | KRW 30.700,00 | 37,97K |
| 2026-09-29 | KRW 31.200,00 | -1,11 % | KRW 31.550,00 | KRW 31.900,00 | KRW 31.000,00 | 31,33K |
| 2026-09-28 | KRW 31.550,00 | 0,00 % | KRW 31.150,00 | KRW 31.700,00 | KRW 31.150,00 | 19,16K |
| 2026-09-23 | KRW 31.550,00 | +2,27 % | KRW 31.050,00 | KRW 31.850,00 |
| KRW 30.850,00 |
| 37,57K |
| 2026-09-22 | KRW 30.850,00 | +0,16 % | KRW 30.900,00 | KRW 31.100,00 | KRW 30.550,00 | 39,91K |
| 2026-09-21 | KRW 30.800,00 | 0,00 % | KRW 31.550,00 | KRW 31.600,00 | KRW 30.650,00 | 23,91K |
| 2026-09-18 | KRW 30.800,00 | -1,28 % | KRW 31.500,00 | KRW 31.650,00 | KRW 30.800,00 | 42,41K |
| 2026-09-17 | KRW 31.200,00 | -0,64 % | KRW 31.400,00 | KRW 31.550,00 | KRW 31.050,00 | 18,68K |
| 2026-09-16 | KRW 31.400,00 | -2,33 % | KRW 31.900,00 | KRW 31.950,00 | KRW 31.350,00 | 23,81K |
| 2026-09-15 | KRW 32.150,00 | +0,16 % | KRW 32.250,00 | KRW 32.550,00 | KRW 31.800,00 | 37,32K |
| 2026-09-14 | KRW 32.100,00 | +2,23 % | KRW 31.100,00 | KRW 32.700,00 | KRW 31.000,00 | 62,93K |
| 2026-09-11 | KRW 31.400,00 | -0,32 % | KRW 31.200,00 | KRW 32.200,00 | KRW 31.200,00 | 28,87K |
| 2026-09-10 | KRW 31.500,00 | +0,80 % | KRW 31.400,00 | KRW 31.900,00 | KRW 31.200,00 | 23,31K |
| 2026-09-09 | KRW 31.250,00 | +0,16 % | KRW 31.050,00 | KRW 31.250,00 | KRW 31.000,00 | 26,07K |
| 2026-09-08 | KRW 31.200,00 | -1,11 % | KRW 31.600,00 | KRW 31.700,00 | KRW 31.000,00 | 32,30K |
| 2026-09-07 | KRW 31.550,00 | -0,94 % | KRW 31.750,00 | KRW 31.800,00 | KRW 31.000,00 | 33,52K |
| 2026-09-04 | KRW 31.850,00 | -0,47 % | KRW 32.000,00 | KRW 32.200,00 | KRW 31.500,00 | 20,59K |
| 2026-09-03 | KRW 32.000,00 | -1,99 % | KRW 32.500,00 | KRW 32.650,00 | KRW 31.500,00 | 53,05K |
| 2026-09-02 | KRW 32.650,00 | -1,21 % | KRW 32.050,00 | KRW 33.050,00 | KRW 32.050,00 | 36,55K |
| 2026-09-01 | KRW 33.050,00 | +1,23 % | KRW 32.450,00 | KRW 33.600,00 | KRW 32.100,00 | 30,37K |
| 2026-08-31 | KRW 32.650,00 | -0,76 % | KRW 32.800,00 | KRW 32.800,00 | KRW 32.000,00 | 27,36K |
| 2026-08-28 | KRW 32.900,00 | +0,61 % | KRW 33.100,00 | KRW 33.750,00 | KRW 32.250,00 | 24,91K |
| 2026-08-27 | KRW 32.700,00 | -0,61 % | KRW 32.900,00 | KRW 33.400,00 | KRW 32.400,00 | 38,64K |
| 2026-08-26 | KRW 32.900,00 | +2,65 % | KRW 32.050,00 | KRW 33.550,00 | KRW 32.000,00 | 58,68K |
| 2026-08-25 | KRW 32.050,00 | +0,79 % | KRW 31.300,00 | KRW 32.250,00 | KRW 30.950,00 | 53,73K |
| 2026-08-24 | KRW 31.800,00 | 0,00 % | KRW 31.800,00 | KRW 32.150,00 | KRW 31.350,00 | 20,23K |
| 2026-08-21 | KRW 31.800,00 | -3,20 % | KRW 32.500,00 | KRW 32.550,00 | KRW 31.400,00 | 34,54K |
| 2026-08-20 | KRW 32.850,00 | +3,14 % | KRW 31.850,00 | KRW 32.900,00 | KRW 31.850,00 | 45,54K |
| 2026-08-19 | KRW 31.850,00 | +0,47 % | KRW 31.150,00 | KRW 32.300,00 | KRW 30.500,00 | 74,83K |
| 2026-08-18 | KRW 31.700,00 | 0,00 % | KRW 31.700,00 | KRW 31.950,00 | KRW 30.950,00 | 56,82K |
| 2026-08-14 | KRW 31.700,00 | +2,26 % | KRW 31.000,00 | KRW 31.850,00 | KRW 30.950,00 | 39,69K |
| 2026-08-13 | KRW 31.000,00 | -2,36 % | KRW 31.700,00 | KRW 31.800,00 | KRW 30.800,00 | 71,25K |
| 2026-08-12 | KRW 31.750,00 | -5,65 % | KRW 31.950,00 | KRW 32.400,00 | KRW 30.850,00 | 141,68K |
| 2026-08-11 | KRW 33.650,00 | +3,86 % | KRW 32.450,00 | KRW 33.850,00 | KRW 32.250,00 | 44,24K |
| 2026-08-10 | KRW 32.400,00 | -1,07 % | KRW 32.600,00 | KRW 33.100,00 | KRW 32.100,00 | 39,16K |
| 2026-08-07 | KRW 32.750,00 | -0,15 % | KRW 32.850,00 | KRW 33.450,00 | KRW 32.350,00 | 29,09K |
| 2026-08-06 | KRW 32.800,00 | +1,55 % | KRW 32.000,00 | KRW 33.100,00 | KRW 31.450,00 | 50,89K |
| 2026-08-05 | KRW 32.300,00 | -1,07 % | KRW 32.750,00 | KRW 33.450,00 | KRW 31.900,00 | 53,89K |
| 2026-08-04 | KRW 32.650,00 | +5,15 % | KRW 31.300,00 | KRW 32.650,00 | KRW 30.850,00 | 77,80K |
| 2026-08-03 | KRW 31.050,00 | -1,74 % | KRW 31.400,00 | KRW 32.000,00 | KRW 30.700,00 | 38,66K |
| 2026-07-31 | KRW 31.600,00 | +2,43 % | KRW 31.000,00 | KRW 31.900,00 | KRW 30.150,00 | 58,16K |
| 2026-07-30 | KRW 30.850,00 | +3,01 % | KRW 29.600,00 | KRW 32.500,00 | KRW 29.450,00 | 116,98K |
| 2026-07-29 | KRW 29.950,00 | -0,50 % | KRW 30.200,00 | KRW 31.400,00 | KRW 29.450,00 | 109,45K |
| 2026-07-28 | KRW 30.100,00 | -1,47 % | KRW 30.050,00 | KRW 30.950,00 | KRW 29.750,00 | 66,29K |
| 2026-07-27 | KRW 30.550,00 | -0,33 % | KRW 30.500,00 | KRW 31.250,00 | KRW 30.300,00 | 26,64K |
| 2026-07-24 | KRW 30.650,00 | -0,97 % | KRW 30.900,00 | KRW 31.100,00 | KRW 30.100,00 | 41,25K |
| 2026-07-23 | KRW 30.950,00 | +3,17 % | KRW 30.250,00 | KRW 31.100,00 | KRW 29.000,00 | 65,56K |
| 2026-07-22 | KRW 30.000,00 | -4,31 % | KRW 31.550,00 | KRW 32.250,00 | KRW 30.000,00 | 81,60K |
| 2026-07-21 | KRW 31.350,00 | -0,63 % | KRW 31.200,00 | KRW 32.000,00 | KRW 30.800,00 | 51,77K |
| 2026-07-20 | KRW 31.550,00 | -2,77 % | KRW 32.250,00 | KRW 32.550,00 | KRW 31.100,00 | 60,41K |
| 2026-07-16 | KRW 32.450,00 | -0,46 % | KRW 32.550,00 | KRW 33.150,00 | KRW 32.150,00 | 37,47K |
| 2026-07-15 | KRW 32.600,00 | +0,93 % | KRW 32.600,00 | KRW 33.100,00 | KRW 31.800,00 | 62,77K |
| 2026-07-14 | KRW 32.300,00 | -5,42 % | KRW 33.750,00 | KRW 33.800,00 | KRW 32.100,00 | 108,71K |
| 2026-07-13 | KRW 34.150,00 | -2,84 % | KRW 34.650,00 | KRW 35.550,00 | KRW 31.200,00 | 207,53K |
| 2026-07-10 | KRW 35.150,00 | +0,86 % | KRW 35.350,00 | KRW 36.200,00 | KRW 34.650,00 | 78,95K |
| 2026-07-09 | KRW 34.850,00 | -3,19 % | KRW 35.000,00 | KRW 36.300,00 | KRW 34.600,00 | 88,66K |
| 2026-07-08 | KRW 36.000,00 | -0,69 % | KRW 35.150,00 | KRW 36.450,00 | KRW 35.150,00 | 129,96K |
| 2026-07-07 | KRW 36.250,00 | +4,02 % | KRW 34.600,00 | KRW 36.600,00 | KRW 34.550,00 | 170,52K |
| 2026-07-06 | KRW 34.850,00 | -0,29 % | KRW 35.100,00 | KRW 35.500,00 | KRW 34.300,00 | 67,22K |
| 2026-07-03 | KRW 34.950,00 | +2,34 % | KRW 34.200,00 | KRW 35.450,00 | KRW 33.500,00 | 126,37K |
| 2026-07-02 | KRW 34.150,00 | -2,01 % | KRW 34.300,00 | KRW 36.250,00 | KRW 33.900,00 | 137,63K |
| 2026-07-01 | KRW 34.850,00 | +5,93 % | KRW 33.600,00 | KRW 35.000,00 | KRW 33.450,00 | 123,11K |
| 2026-06-30 | KRW 32.900,00 | +0,30 % | KRW 32.850,00 | KRW 34.600,00 | KRW 32.650,00 | 99,69K |
| 2026-06-29 | KRW 32.800,00 | +5,81 % | KRW 30.400,00 | KRW 33.050,00 | KRW 30.400,00 | 85,04K |
| 2026-06-26 | KRW 31.000,00 | -5,49 % | KRW 32.750,00 | KRW 32.850,00 | KRW 30.500,00 | 121,58K |
| 2026-06-25 | KRW 32.800,00 | -3,39 % | KRW 33.500,00 | KRW 34.100,00 | KRW 32.650,00 | 107,42K |
| 2026-06-24 | KRW 33.950,00 | +2,11 % | KRW 32.900,00 | KRW 34.200,00 | KRW 32.050,00 | 127,97K |
| 2026-06-23 | KRW 33.250,00 | +2,94 % | KRW 32.100,00 | KRW 34.650,00 | KRW 31.400,00 | 221,83K |
| 2026-06-22 | KRW 32.300,00 | -3,00 % | KRW 32.950,00 | KRW 34.850,00 | KRW 32.150,00 | 164,89K |
| 2026-06-19 | KRW 33.300,00 | +7,59 % | KRW 34.400,00 | KRW 36.650,00 | KRW 32.300,00 | 674,97K |
| 2026-06-18 | KRW 30.950,00 | -3,73 % | KRW 32.050,00 | KRW 32.700,00 | KRW 30.700,00 | 73,66K |
| 2026-06-17 | KRW 32.150,00 | -0,16 % | KRW 32.200,00 | KRW 32.600,00 | KRW 31.300,00 | 46,34K |
| 2026-06-16 | KRW 32.200,00 | -0,31 % | KRW 32.400,00 | KRW 33.150,00 | KRW 31.450,00 | 58,41K |
| 2026-06-15 | KRW 32.300,00 | +0,47 % | KRW 32.500,00 | KRW 32.900,00 | KRW 31.850,00 | 69,37K |
| 2026-06-12 | KRW 32.150,00 | +4,55 % | KRW 31.150,00 | KRW 33.500,00 | KRW 31.000,00 | 171,25K |
| 2026-06-11 | KRW 30.750,00 | -1,44 % | KRW 30.750,00 | KRW 31.550,00 | KRW 30.100,00 | 81,94K |
| 2026-06-10 | KRW 31.200,00 | -6,31 % | KRW 33.050,00 | KRW 33.350,00 | KRW 30.500,00 | 26 |
| 2026-06-09 | KRW 33.300,00 | +10,26 % | KRW 29.700,00 | KRW 34.400,00 | KRW 29.700,00 | 531,48K |
| 2026-06-08 | KRW 30.200,00 | -1,15 % | KRW 32.900,00 | KRW 34.050,00 | KRW 29.950,00 | 239,45K |
| 2026-06-05 | KRW 30.550,00 | +0,33 % | KRW 30.200,00 | KRW 30.900,00 | KRW 29.650,00 | 81,60K |
| 2026-06-04 | KRW 30.450,00 | 0,00 % | KRW 30.800,00 | KRW 30.850,00 | KRW 29.350,00 | 77,73K |
| 2026-06-02 | KRW 30.450,00 | +4,10 % | KRW 28.800,00 | KRW 30.900,00 | KRW 28.600,00 | 140,70K |
| 2026-06-01 | KRW 29.250,00 | +2,63 % | KRW 27.950,00 | KRW 29.950,00 | KRW 27.950,00 | 118,65K |
| 2026-05-29 | KRW 28.500,00 | -0,35 % | KRW 28.700,00 | KRW 29.200,00 | KRW 28.250,00 | 101,06K |
| 2026-05-28 | KRW 28.600,00 | +1,42 % | KRW 28.200,00 | KRW 29.100,00 | KRW 27.900,00 | 104,03K |
| 2026-05-27 | KRW 28.200,00 | -2,93 % | KRW 28.950,00 | KRW 28.950,00 | KRW 28.200,00 | 80,03K |
| 2026-05-26 | KRW 29.050,00 | -1,53 % | KRW 29.850,00 | KRW 30.050,00 | KRW 28.800,00 | 62,32K |
| 2026-05-22 | KRW 29.500,00 | +2,25 % | KRW 28.850,00 | KRW 30.300,00 | KRW 28.850,00 | 64,69K |
| 2026-05-21 | KRW 28.850,00 | +1,05 % | KRW 28.800,00 | KRW 29.750,00 | KRW 28.650,00 | 59,43K |
| 2026-05-20 | KRW 28.550,00 | -3,38 % | KRW 29.400,00 | KRW 29.550,00 | KRW 28.450,00 | 80,94K |