신세계 [004170] KOSPI
288,000 원
전일대비:
▼
7,000
(-2.37%)
시가
295,000
고가
295,500
저가
284,000
거래량
64,650
거래대금
18,739 백만
시가총액
27,202 억
52주 최고
792,000
52주 최저
170,200
📈 주가 차트 (최근 20일)
신세계
004170
120봉
💬 신세계 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-14 | 288,000 | -7,000 | -2.37% | 295,000 | 295,500 | 284,000 | 64,650 |
| 2026-10-13 | 295,000 | -9,000 | -2.96% | 301,000 | 304,000 | 288,500 | 93,374 |
| 2026-10-12 | 304,000 | -1,500 | -0.49% | 305,500 | 315,500 | 303,000 | 57,642 |
| 2026-10-08 | 305,500 | -14,000 | -4.38% | 317,000 | 318,000 | 305,500 | 65,272 |
| 2026-10-07 | 319,500 | -7,000 | -2.14% | 322,500 | 330,000 | 317,500 | 70,277 |
| 2026-10-06 | 326,500 | -5,500 | -1.66% | 332,500 | 333,000 | 321,000 | 51,671 |
| 2026-10-02 | 332,000 | -1,500 | -0.45% | 332,500 | 333,000 | 327,000 | 49,671 |
| 2026-10-01 | 333,500 | -3,000 | -0.89% | 335,500 | 336,000 | 323,500 | 47,455 |
| 2026-09-30 | 336,500 | -3,500 | -1.03% | 340,500 | 341,000 | 334,000 | 42,960 |
| 2026-09-29 | 340,000 | -3,500 | -1.02% | 341,000 | 346,000 | 332,500 | 69,592 |
| 2026-09-28 | 343,500 | -3,500 | -1.01% | 349,000 | 354,000 | 342,000 | 46,698 |
| 2026-09-23 | 347,000 | -10,500 | -2.94% | 359,500 | 360,500 | 345,000 | 65,497 |
| 2026-09-22 | 357,500 | 0 | 0.00% | 360,000 | 361,500 | 355,500 | 50,589 |
| 2026-09-21 | 357,500 | -5,000 | -1.38% | 362,000 | 364,000 | 352,000 | 44,604 |
| 2026-09-18 | 362,500 | 9,000 | 2.55% | 358,000 | 371,000 | 357,000 | 91,077 |
| 2026-09-17 | 353,500 | -8,500 | -2.35% | 365,000 | 365,000 | 352,000 | 100,833 |
| 2026-09-16 | 362,000 | -6,000 | -1.63% | 369,000 | 382,000 | 358,000 | 83,014 |
| 2026-09-15 | 368,000 | -8,000 | -2.13% | 372,500 | 377,500 | 366,500 | 57,101 |
| 2026-09-14 | 376,000 | -5,000 | -1.31% | 374,500 | 380,500 | 367,000 | 91,192 |
| 2026-09-11 | 381,000 | -4,500 | -1.17% | 377,000 | 386,000 | 375,000 | 99,508 |