SHIFT UP Corp 462870
KRX · Güney Kore · Teknoloji Hizmetleri
KRW 31.200,00+500,00 (+%1,63)
Piyasa kapalı· · KRW · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · KRW · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 31.200,00 | +%1,63 | KRW 30.700,00 | KRW 31.300,00 | KRW 30.700,00 | 19,88K |
| 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 |