시프트업

462870KOSPI· 출판업

30,800원0 (0.00%)마감yfinance (비공식)

52주 위치

27,50041,20024%신고가 대비 -25.24%

시가총액: 1.8조1조 8,093억
PER: 9.53
PBR: 1.85
EPS(TTM): 3,233원
BPS: 16,636원
자사주비율: 2.10%
결산월: 12월

알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능

대시보드 사업정보 재무정보 펀더멘탈 밸류에이션 주주환원 주식정보 컨센서스 기업비교

주가·수익률 투자자별 수급 (KIS)공매도·대차 (KIS)내부자·대량보유 (KIS)

전일 종가30,800원

시가총액1조 8,093억

52주 최고41,200원

52주 최저27,500원

일봉 차트

거래량

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-3.1%	-7.5%	+1.5%	-13.2%	-25.9%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-21	31,550	31,600	30,650	30,800	0	0.00%	23,540	7.25억
2026-09-18	31,500	31,650	30,800	30,800	-400	-1.28%	42,412	13.06억
2026-09-17	31,400	31,550	31,050	31,200	-200	-0.64%	18,675	5.83억
2026-09-16	31,900	31,950	31,350	31,400	-750	-2.33%	23,807	7.48억
2026-09-15	32,250	32,550	31,800	32,150	50	+0.16%	37,324	12억
2026-09-14	31,100	32,700	31,000	32,100	700	+2.23%	62,934	20.2억
2026-09-11	31,200	32,200	31,200	31,400	-100	-0.32%	28,870	9.07억
2026-09-10	31,400	31,900	31,200	31,500	250	+0.80%	23,307	7.34억
2026-09-09	31,050	31,250	31,000	31,250	50	+0.16%	26,068	8.15억
2026-09-08	31,600	31,700	31,000	31,200	-350	-1.11%	32,300	10.08억
2026-09-07	31,750	31,800	31,000	31,550	-300	-0.94%	33,524	10.58억
2026-09-04	32,000	32,200	31,500	31,850	-150	-0.47%	20,591	6.56억
2026-09-03	32,500	32,650	31,500	32,000	-650	-1.99%	53,050	16.98억
2026-09-02	32,050	33,050	32,050	32,650	-400	-1.21%	36,548	11.93억
2026-09-01	32,450	33,600	32,100	33,050	400	+1.23%	30,366	10.04억
2026-08-31	32,800	32,800	32,000	32,650	-250	-0.76%	27,359	8.93억
2026-08-28	33,100	33,750	32,250	32,900	200	+0.61%	24,914	8.2억
2026-08-27	32,900	33,400	32,400	32,700	-200	-0.61%	38,642	12.64억
2026-08-26	32,050	33,550	32,000	32,900	850	+2.65%	58,680	19.31억
2026-08-25	31,300	32,250	30,950	32,050	250	+0.79%	53,726	17.22억
2026-08-24	31,800	32,150	31,350	31,800	0	0.00%	20,227	6.43억
2026-08-21	32,500	32,550	31,400	31,800	-1,050	-3.20%	34,536	10.98억
2026-08-20	31,850	32,900	31,850	32,850	1,000	+3.14%	45,541	14.96억
2026-08-19	31,150	32,300	30,500	31,850	150	+0.47%	74,830	23.83억
2026-08-18	31,700	31,950	30,950	31,700	0	0.00%	56,819	18.01억
2026-08-14	31,000	31,850	30,950	31,700	700	+2.26%	39,687	12.58억
2026-08-13	31,700	31,800	30,800	31,000	-750	-2.36%	71,245	22.09억
2026-08-12	31,950	32,400	30,850	31,750	-1,900	-5.65%	141,678	44.98억
2026-08-11	32,450	33,850	32,250	33,650	1,250	+3.86%	44,244	14.89억
2026-08-10	32,600	33,100	32,100	32,400	-350	-1.07%	39,158	12.69억
2026-08-07	32,850	33,450	32,350	32,750	-50	-0.15%	29,089	9.53억
2026-08-06	32,000	33,100	31,450	32,800	500	+1.55%	50,887	16.69억
2026-08-05	32,750	33,450	31,900	32,300	-350	-1.07%	53,893	17.41억
2026-08-04	31,300	32,650	30,850	32,650	1,600	+5.15%	77,798	25.4억
2026-08-03	31,400	32,000	30,700	31,050	-550	-1.74%	38,656	12억
2026-07-31	31,000	31,900	30,150	31,600	750	+2.43%	58,155	18.38억
2026-07-30	29,600	32,500	29,450	30,850	900	+3.01%	116,975	36.09억
2026-07-29	30,200	31,400	29,450	29,950	-150	-0.50%	109,453	32.78억
2026-07-28	30,050	30,950	29,750	30,100	-450	-1.47%	66,291	19.95억
2026-07-27	30,500	31,250	30,300	30,550	-100	-0.33%	26,644	8.14억
2026-07-24	30,900	31,100	30,100	30,650	-300	-0.97%	41,254	12.64억
2026-07-23	30,250	31,100	29,000	30,950	950	+3.17%	65,555	20.29억
2026-07-22	31,550	32,250	30,000	30,000	-1,350	-4.31%	81,604	24.48억
2026-07-21	31,200	32,000	30,800	31,350	-200	-0.63%	51,772	16.23억
2026-07-20	32,250	32,550	31,100	31,550	-900	-2.77%	60,406	19.06억
2026-07-16	32,550	33,150	32,150	32,450	-150	-0.46%	37,467	12.16억
2026-07-15	32,600	33,100	31,800	32,600	300	+0.93%	62,771	20.46억
2026-07-14	33,750	33,800	32,100	32,300	-1,850	-5.42%	108,705	35.11억
2026-07-13	34,650	35,550	31,200	34,150	-1,000	-2.84%	207,531	70.87억
2026-07-10	35,350	36,200	34,650	35,150	300	+0.86%	78,945	27.75억
2026-07-09	35,000	36,300	34,600	34,850	-1,150	-3.19%	88,656	30.9억
2026-07-08	35,150	36,450	35,150	36,000	-250	-0.69%	129,956	46.78억
2026-07-07	34,600	36,600	34,550	36,250	1,400	+4.02%	170,523	61.81억
2026-07-06	35,100	35,500	34,300	34,850	-100	-0.29%	67,220	23.43억
2026-07-03	34,200	35,450	33,500	34,950	800	+2.34%	126,371	44.17억
2026-07-02	34,300	36,250	33,900	34,150	-700	-2.01%	137,625	47억
2026-07-01	33,600	35,000	33,450	34,850	1,950	+5.93%	123,113	42.9억
2026-06-30	32,850	34,600	32,650	32,900	100	+0.30%	99,689	32.8억
2026-06-29	30,400	33,050	30,400	32,800	1,800	+5.81%	85,043	27.89억
2026-06-26	32,750	32,850	30,500	31,000	-1,800	-5.49%	121,580	37.69억
2026-06-25	33,500	34,100	32,650	32,800	-1,150	-3.39%	107,421	35.23억
2026-06-24	32,900	34,200	32,050	33,950	700	+2.11%	127,969	43.45억
2026-06-23	32,100	34,650	31,400	33,250	950	+2.94%	221,827	73.76억
2026-06-22	32,950	34,850	32,150	32,300	-1,000	-3.00%	164,893	53.26억
2026-06-19	34,400	36,650	32,300	33,300	2,350	+7.59%	674,970	225억
2026-06-18	32,050	32,700	30,700	30,950	-1,200	-3.73%	73,656	22.8억
2026-06-17	32,200	32,600	31,300	32,150	-50	-0.16%	46,339	14.9억
2026-06-16	32,400	33,150	31,450	32,200	-100	-0.31%	58,407	18.81억
2026-06-15	32,500	32,900	31,850	32,300	150	+0.47%	69,365	22.4억
2026-06-12	31,150	33,500	31,000	32,150	1,400	+4.55%	171,245	55.06억
2026-06-11	30,750	31,550	30,100	30,750	-450	-1.44%	81,944	25.2억
2026-06-10	33,050	33,350	30,500	31,200	-2,100	-6.31%	26	81만
2026-06-09	29,700	34,400	29,700	33,300	3,100	+10.26%	531,483	177억
2026-06-08	32,900	34,050	29,950	30,200	-350	-1.15%	239,453	72.31억
2026-06-05	30,200	30,900	29,650	30,550	100	+0.33%	81,598	24.93억
2026-06-04	30,800	30,850	29,350	30,450	0	0.00%	77,728	23.67억
2026-06-02	28,800	30,900	28,600	30,450	1,200	+4.10%	140,695	42.84억
2026-06-01	27,950	29,950	27,950	29,250	750	+2.63%	118,651	34.71억
2026-05-29	28,700	29,200	28,250	28,500	-100	-0.35%	101,062	28.8억
2026-05-28	28,200	29,100	27,900	28,600	400	+1.42%	104,030	29.75억
2026-05-27	28,950	28,950	28,200	28,200	-850	-2.93%	80,030	22.57억
2026-05-26	29,850	30,050	28,800	29,050	-450	-1.53%	62,317	18.1억
2026-05-22	28,850	30,300	28,850	29,500	650	+2.25%	64,690	19.08억
2026-05-21	28,800	29,750	28,650	28,850	300	+1.05%	59,428	17.14억
2026-05-20	29,400	29,550	28,450	28,550	-1,000	-3.38%	80,938	23.11억
2026-05-19	29,100	29,900	29,050	29,550	150	+0.51%	60,111	17.76억
2026-05-18	30,200	30,250	28,950	29,400	-800	-2.65%	72,947	21.45억
2026-05-15	31,000	31,300	29,800	30,200	-800	-2.58%	70,452	21.28억
2026-05-14	29,750	31,300	29,650	31,000	1,200	+4.03%	82,188	25.48억
2026-05-13	30,200	30,500	29,550	29,800	-350	-1.16%	69,922	20.84억
2026-05-12	30,900	31,350	29,550	30,150	-1,250	-3.98%	162,325	48.94억
2026-05-11	31,200	32,050	30,350	31,400	250	+0.80%	75,933	23.84억
2026-05-08	31,650	31,950	30,850	31,150	-750	-2.35%	96,273	29.99억
2026-05-07	32,600	32,700	31,500	31,900	-1,000	-3.04%	91,853	29.3억
2026-05-06	33,700	33,700	32,500	32,900	-450	-1.35%	52,911	17.41억
2026-05-04	33,050	34,300	32,950	33,350	800	+2.46%	53,758	17.93억
2026-04-30	34,400	34,550	32,550	32,550	-1,800	-5.24%	124,975	40.68억
2026-04-29	34,750	35,100	34,250	34,350	-450	-1.29%	52,068	17.89억
2026-04-28	34,850	35,600	34,800	34,800	-50	-0.14%	39,352	13.69억
2026-04-27	34,950	35,300	34,450	34,850	100	+0.29%	53,677	18.71억
2026-04-24	34,950	36,200	34,650	34,750	0	0.00%	132,803	46.15억
2026-04-23	34,950	35,150	34,300	34,750	200	+0.58%	72,698	25.26억
2026-04-22	34,050	34,800	33,850	34,550	450	+1.32%	71,546	24.72억
2026-04-21	34,000	34,450	33,700	34,100	350	+1.04%	71,686	24.44억
2026-04-20	33,900	34,300	33,650	33,750	250	+0.75%	63,704	21.5억
2026-04-17	34,000	34,000	33,250	33,500	-200	-0.59%	44,712	14.98억
2026-04-16	33,200	34,100	33,200	33,700	700	+2.12%	62,460	21.05억
2026-04-15	34,000	34,050	33,000	33,000	-750	-2.22%	76,706	25.31억
2026-04-14	33,200	34,100	33,200	33,750	900	+2.74%	51,770	17.47억
2026-04-13	32,850	33,400	32,300	32,850	0	0.00%	46,547	15.29억
2026-04-10	33,300	33,700	32,800	32,850	-350	-1.05%	51,261	16.84억
2026-04-09	33,000	33,500	32,650	33,200	-200	-0.60%	47,567	15.79억
2026-04-08	32,700	33,650	30,950	33,400	1,400	+4.38%	224,201	74.88억
2026-04-07	33,050	33,200	31,500	32,000	-900	-2.74%	105,048	33.62억
2026-04-06	33,000	33,400	32,450	32,900	-100	-0.30%	70,155	23.08억
2026-04-03	32,700	33,150	32,300	33,000	750	+2.33%	62,547	20.64억
2026-04-02	34,000	34,500	31,900	32,250	-1,550	-4.59%	107,486	34.66억
2026-04-01	32,450	34,200	32,300	33,800	1,750	+5.46%	174,292	58.91억
2026-03-31	31,650	33,250	31,650	32,050	400	+1.26%	138,137	44.27억
2026-03-30	31,650	32,500	31,200	31,650	—	—	76,293	24.15억

출처 yfinance (비공식)· 기준일 2026-09-21· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)