신영증권 [001720] KOSPI
129,000 원
전일대비:
▼
3,100
(-2.35%)
시가
132,000
고가
133,600
저가
129,000
거래량
3,893
거래대금
511 백만
시가총액
21,208 억
52주 최고
272,000
52주 최저
119,300
📈 주가 차트 (최근 20일)
신영증권
001720
120봉
💬 신영증권 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-14 | 129,000 | -3,100 | -2.35% | 132,000 | 133,600 | 129,000 | 3,893 |
| 2026-10-13 | 132,100 | -900 | -0.68% | 130,000 | 132,100 | 126,500 | 11,745 |
| 2026-10-12 | 133,000 | -2,800 | -2.06% | 135,800 | 135,800 | 133,000 | 6,274 |
| 2026-10-08 | 135,800 | -3,800 | -2.72% | 139,600 | 139,600 | 135,800 | 7,203 |
| 2026-10-07 | 139,600 | -2,500 | -1.76% | 144,000 | 144,000 | 138,800 | 4,866 |
| 2026-10-06 | 142,100 | 2,300 | 1.65% | 139,900 | 144,800 | 139,300 | 16,722 |
| 2026-10-02 | 139,800 | 500 | 0.36% | 139,300 | 139,900 | 136,300 | 13,841 |
| 2026-10-01 | 139,300 | -800 | -0.57% | 140,000 | 140,000 | 136,200 | 14,064 |
| 2026-09-30 | 140,100 | -1,100 | -0.78% | 141,200 | 141,200 | 138,600 | 11,064 |
| 2026-09-29 | 141,200 | -1,300 | -0.91% | 140,500 | 141,300 | 138,200 | 4,989 |
| 2026-09-28 | 142,500 | 4,500 | 3.26% | 138,500 | 142,500 | 136,600 | 7,113 |
| 2026-09-23 | 138,000 | -1,600 | -1.15% | 139,600 | 139,600 | 137,200 | 6,657 |
| 2026-09-22 | 139,600 | -400 | -0.29% | 140,500 | 142,500 | 138,000 | 6,962 |
| 2026-09-21 | 140,000 | -1,000 | -0.71% | 140,300 | 143,300 | 139,900 | 6,195 |
| 2026-09-18 | 141,000 | 600 | 0.43% | 140,900 | 144,400 | 140,200 | 5,672 |
| 2026-09-17 | 140,400 | -2,600 | -1.82% | 144,700 | 144,700 | 140,400 | 8,417 |
| 2026-09-16 | 143,000 | -3,200 | -2.19% | 145,900 | 146,300 | 141,500 | 4,951 |
| 2026-09-15 | 146,200 | -800 | -0.54% | 149,700 | 149,700 | 143,900 | 3,295 |
| 2026-09-14 | 147,000 | -1,300 | -0.88% | 148,000 | 149,800 | 145,000 | 4,151 |
| 2026-09-11 | 148,300 | 1,300 | 0.88% | 146,100 | 150,400 | 143,800 | 6,725 |