신세계 I&C [035510] KOSPI
14,480 원
전일대비:
▼
70
(-0.48%)
시가
14,570
고가
14,800
저가
14,300
거래량
46,190
거래대금
672 백만
시가총액
2,024 억
52주 최고
29,300
52주 최저
10,310
📈 주가 차트 (최근 20일)
신세계 I&C
035510
120봉
💬 신세계 I&C 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-14 | 14,480 | -70 | -0.48% | 14,570 | 14,800 | 14,300 | 46,190 |
| 2026-10-13 | 14,550 | -210 | -1.42% | 14,630 | 14,910 | 14,280 | 169,537 |
| 2026-10-12 | 14,760 | -40 | -0.27% | 14,840 | 15,470 | 14,750 | 112,457 |
| 2026-10-08 | 14,800 | -320 | -2.12% | 15,360 | 15,360 | 14,670 | 76,776 |
| 2026-10-07 | 15,120 | -420 | -2.70% | 15,550 | 15,740 | 15,120 | 70,313 |
| 2026-10-06 | 15,540 | 80 | 0.52% | 15,650 | 15,830 | 15,400 | 90,681 |
| 2026-10-02 | 15,460 | 110 | 0.72% | 15,350 | 15,640 | 15,300 | 83,907 |
| 2026-10-01 | 15,350 | 30 | 0.20% | 15,230 | 15,480 | 15,070 | 65,601 |
| 2026-09-30 | 15,320 | 60 | 0.39% | 15,270 | 15,460 | 15,180 | 58,783 |
| 2026-09-29 | 15,260 | -560 | -3.54% | 15,510 | 15,660 | 15,200 | 85,016 |
| 2026-09-28 | 15,820 | 270 | 1.74% | 15,680 | 16,110 | 15,660 | 133,463 |
| 2026-09-23 | 15,550 | -500 | -3.12% | 15,900 | 15,950 | 15,510 | 108,021 |
| 2026-09-22 | 16,050 | 790 | 5.18% | 15,500 | 16,100 | 15,400 | 185,193 |
| 2026-09-21 | 15,260 | -410 | -2.62% | 15,910 | 16,060 | 15,180 | 208,399 |
| 2026-09-18 | 15,670 | 180 | 1.16% | 15,760 | 15,790 | 15,460 | 957,778 |
| 2026-09-17 | 15,490 | 210 | 1.37% | 15,400 | 16,190 | 15,400 | 196,857 |
| 2026-09-16 | 15,280 | -50 | -0.33% | 15,230 | 15,620 | 15,200 | 111,193 |
| 2026-09-15 | 15,330 | -1,090 | -6.64% | 16,160 | 16,370 | 15,180 | 247,216 |
| 2026-09-14 | 16,420 | 110 | 0.67% | 16,310 | 17,030 | 15,990 | 332,762 |
| 2026-09-11 | 16,310 | 140 | 0.87% | 16,120 | 16,380 | 15,800 | 180,166 |