신영증권 (001720)

001720
🏛️ 대한민국 →
132,800.00
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 60,900.00 60,900.00 60,000.00 60,000.00 0.0M
2021-12-29 60,400.00 60,900.00 59,700.00 60,300.00 0.0M
2021-12-28 61,600.00 61,600.00 60,500.00 61,100.00 0.0M
2021-12-27 60,000.00 61,400.00 60,000.00 61,100.00 0.0M
2021-12-24 60,000.00 60,800.00 59,700.00 59,900.00 0.0M
2021-12-23 59,600.00 59,800.00 59,500.00 59,800.00 0.0M
2021-12-22 60,000.00 60,000.00 59,400.00 59,600.00 0.0M
2021-12-21 59,600.00 60,100.00 59,500.00 59,600.00 0.0M
2021-12-20 60,200.00 60,200.00 59,600.00 59,700.00 0.0M
2021-12-17 59,600.00 60,300.00 59,500.00 60,200.00 0.0M
2021-12-16 59,500.00 59,900.00 59,100.00 59,500.00 0.0M
2021-12-15 59,100.00 59,400.00 58,900.00 59,400.00 0.0M
2021-12-14 59,100.00 59,600.00 58,900.00 59,000.00 0.0M
2021-12-13 59,500.00 59,500.00 58,700.00 59,100.00 0.0M
2021-12-10 60,000.00 60,000.00 58,300.00 59,000.00 0.0M
2021-12-09 59,800.00 59,800.00 59,100.00 59,500.00 0.0M
2021-12-08 59,400.00 59,600.00 59,000.00 59,200.00 0.0M
2021-12-07 60,000.00 60,000.00 58,000.00 59,400.00 0.0M
2021-12-06 59,000.00 59,400.00 59,000.00 59,400.00 0.0M
2021-12-03 58,000.00 59,200.00 58,000.00 58,900.00 0.0M
2021-12-02 57,400.00 58,000.00 57,100.00 58,000.00 0.0M
2021-12-01 57,900.00 58,000.00 56,500.00 57,600.00 0.0M
2021-11-30 57,600.00 58,200.00 56,800.00 57,900.00 0.0M
2021-11-29 58,000.00 58,900.00 57,300.00 57,600.00 0.0M
2021-11-28 58,300.00 58,300.00 58,300.00 58,300.00 0.0M
2021-11-26 58,700.00 59,200.00 58,200.00 58,300.00 0.0M
2021-11-25 59,300.00 59,600.00 58,600.00 59,100.00 0.0M
2021-11-24 59,900.00 59,900.00 59,300.00 59,400.00 0.0M
2021-11-23 59,600.00 60,200.00 59,200.00 59,800.00 0.0M
2021-11-22 59,500.00 60,000.00 59,400.00 59,600.00 0.0M
2021-11-19 60,000.00 60,200.00 59,400.00 59,700.00 0.0M
2021-11-18 60,200.00 60,400.00 59,800.00 60,200.00 0.0M
2021-11-17 60,200.00 60,500.00 59,900.00 60,300.00 0.0M
2021-11-16 60,000.00 60,500.00 59,900.00 60,500.00 0.0M
2021-11-15 60,300.00 60,600.00 60,000.00 60,200.00 0.0M
2021-11-12 60,600.00 61,400.00 60,000.00 60,300.00 0.0M
2021-11-11 60,500.00 62,400.00 60,400.00 60,800.00 0.0M
2021-11-10 61,700.00 61,700.00 60,600.00 60,700.00 0.0M
2021-11-09 62,100.00 62,100.00 60,700.00 61,700.00 0.0M
2021-11-08 61,800.00 62,200.00 61,400.00 62,000.00 0.0M
2021-11-05 62,300.00 62,300.00 61,200.00 61,600.00 0.0M
2021-11-04 62,500.00 62,700.00 61,900.00 62,300.00 0.0M
2021-11-03 62,900.00 62,900.00 62,000.00 62,500.00 0.0M
2021-11-02 62,300.00 63,000.00 62,200.00 62,800.00 0.0M
2021-11-01 62,700.00 63,100.00 62,100.00 62,300.00 0.0M
2021-10-29 63,400.00 63,400.00 62,500.00 62,700.00 0.0M
2021-10-28 63,400.00 63,600.00 62,800.00 63,100.00 0.0M
2021-10-27 63,800.00 63,800.00 63,100.00 63,400.00 0.0M
2021-10-26 63,700.00 63,700.00 63,000.00 63,700.00 0.0M
2021-10-25 63,900.00 64,000.00 63,200.00 63,500.00 0.0M
2021-10-22 63,500.00 63,800.00 63,200.00 63,500.00 0.0M
2021-10-21 63,000.00 63,700.00 63,000.00 63,500.00 0.0M
2021-10-20 63,300.00 63,800.00 63,100.00 63,500.00 0.0M
2021-10-19 63,200.00 63,500.00 63,000.00 63,300.00 0.0M
2021-10-18 63,700.00 63,700.00 62,600.00 63,200.00 0.0M
2021-10-15 63,200.00 63,700.00 62,800.00 63,300.00 0.0M
2021-10-14 63,600.00 63,600.00 62,500.00 63,200.00 0.0M
2021-10-13 63,000.00 63,000.00 62,300.00 62,600.00 0.0M
2021-10-12 63,500.00 63,500.00 62,700.00 62,800.00 0.0M
2021-10-08 63,400.00 64,100.00 62,900.00 63,500.00 0.0M
2021-10-07 62,300.00 63,200.00 62,000.00 62,900.00 0.0M
2021-10-06 62,400.00 62,500.00 61,900.00 62,300.00 0.0M
2021-10-05 62,500.00 62,800.00 61,800.00 62,000.00 0.0M
2021-10-01 62,800.00 62,900.00 62,000.00 62,800.00 0.0M
2021-09-30 62,600.00 63,000.00 62,300.00 63,000.00 0.0M
2021-09-29 62,300.00 62,800.00 61,900.00 62,400.00 0.0M
2021-09-28 62,700.00 62,900.00 62,200.00 62,800.00 0.0M
2021-09-27 63,000.00 63,400.00 62,000.00 62,900.00 0.0M
2021-09-24 62,700.00 63,500.00 62,400.00 62,900.00 0.0M
2021-09-23 62,900.00 63,000.00 62,000.00 62,700.00 0.0M
2021-09-17 62,000.00 63,200.00 61,800.00 63,100.00 0.0M
2021-09-16 63,100.00 63,200.00 61,900.00 62,200.00 0.0M
2021-09-15 62,600.00 63,100.00 62,200.00 62,500.00 0.0M
2021-09-14 62,300.00 62,800.00 62,300.00 62,400.00 0.0M
2021-09-13 62,700.00 62,800.00 62,100.00 62,300.00 0.0M
2021-09-10 62,500.00 62,900.00 62,000.00 62,400.00 0.0M
2021-09-09 63,500.00 63,500.00 62,000.00 62,500.00 0.0M
2021-09-08 63,500.00 63,500.00 62,700.00 63,000.00 0.0M
2021-09-07 63,400.00 63,500.00 63,000.00 63,100.00 0.0M
2021-09-06 63,700.00 63,800.00 62,900.00 63,100.00 0.0M
2021-09-03 63,500.00 63,800.00 63,300.00 63,700.00 0.0M
2021-09-02 63,200.00 63,800.00 63,200.00 63,400.00 0.0M
2021-09-01 62,800.00 63,300.00 62,800.00 63,100.00 0.0M
2021-08-31 63,400.00 63,400.00 62,300.00 63,000.00 0.0M
2021-08-30 63,500.00 63,900.00 63,000.00 63,400.00 0.0M
2021-08-27 63,500.00 63,500.00 63,200.00 63,500.00 0.0M
2021-08-26 63,600.00 63,800.00 63,200.00 63,400.00 0.0M
2021-08-25 63,800.00 63,800.00 62,900.00 63,700.00 0.0M
2021-08-24 63,000.00 63,400.00 62,600.00 63,400.00 0.0M
2021-08-23 62,000.00 62,500.00 62,000.00 62,300.00 0.0M
2021-08-20 63,100.00 63,200.00 61,800.00 62,000.00 0.0M
2021-08-19 64,300.00 64,300.00 62,600.00 63,000.00 0.0M
2021-08-18 64,300.00 64,300.00 63,500.00 64,000.00 0.0M
2021-08-17 64,400.00 64,900.00 63,700.00 63,700.00 0.0M
2021-08-13 64,700.00 65,300.00 61,000.00 64,900.00 0.0M
2021-08-12 64,400.00 65,500.00 64,000.00 64,700.00 0.0M
2021-08-11 64,200.00 64,800.00 63,800.00 64,400.00 0.0M
2021-08-10 64,300.00 64,800.00 64,100.00 64,100.00 0.0M
2021-08-09 64,800.00 64,800.00 63,900.00 64,100.00 0.0M
2021-08-06 64,100.00 64,900.00 64,100.00 64,300.00 0.0M
2021-08-05 64,300.00 65,100.00 63,700.00 64,200.00 0.0M
2021-08-04 64,200.00 64,700.00 64,000.00 64,000.00 0.0M
2021-08-03 63,800.00 64,900.00 63,800.00 63,900.00 0.0M
2021-08-02 64,600.00 65,100.00 64,100.00 64,300.00 0.0M
2021-07-30 65,200.00 65,400.00 64,000.00 64,300.00 0.0M
2021-07-29 64,800.00 64,900.00 64,200.00 64,900.00 0.0M
2021-07-28 65,000.00 65,200.00 64,300.00 64,800.00 0.0M
2021-07-27 65,100.00 65,100.00 64,600.00 64,900.00 0.0M
2021-07-26 64,800.00 65,100.00 64,200.00 64,800.00 0.0M
2021-07-23 64,500.00 64,500.00 64,100.00 64,300.00 0.0M
2021-07-22 64,600.00 64,600.00 63,800.00 64,100.00 0.0M
2021-07-21 63,700.00 64,600.00 63,500.00 64,000.00 0.0M
2021-07-20 63,700.00 64,100.00 63,500.00 64,000.00 0.0M
2021-07-19 64,300.00 64,400.00 63,500.00 64,300.00 0.0M
2021-07-18 64,300.00 64,300.00 64,300.00 64,300.00 0.0M
2021-07-16 64,900.00 64,900.00 63,700.00 64,300.00 0.0M
2021-07-15 64,500.00 64,900.00 64,400.00 64,800.00 0.0M
2021-07-14 64,800.00 65,000.00 64,200.00 64,500.00 0.0M
2021-07-13 64,600.00 65,000.00 63,800.00 64,900.00 0.0M
2021-07-12 63,300.00 64,200.00 63,100.00 64,000.00 0.0M
2021-07-09 63,900.00 64,100.00 62,800.00 63,200.00 0.0M
2021-07-08 64,900.00 64,900.00 63,600.00 63,900.00 0.0M
2021-07-07 64,600.00 65,000.00 64,300.00 64,400.00 0.0M
2021-07-06 65,500.00 65,500.00 64,600.00 64,800.00 0.0M
2021-07-05 65,600.00 65,800.00 64,900.00 65,300.00 0.0M
2021-07-02 65,400.00 66,000.00 65,200.00 65,400.00 0.0M
2021-07-01 65,300.00 65,300.00 64,600.00 65,200.00 0.0M
2021-06-30 64,800.00 65,200.00 64,500.00 65,100.00 0.0M
2021-06-29 65,500.00 65,500.00 64,500.00 64,600.00 0.0M
2021-06-28 64,300.00 65,600.00 64,300.00 65,100.00 0.0M
2021-06-25 64,700.00 64,700.00 63,800.00 64,200.00 0.0M
2021-06-24 64,100.00 64,600.00 63,800.00 64,200.00 0.0M
2021-06-23 63,900.00 64,600.00 62,900.00 63,700.00 0.0M
2021-06-22 63,600.00 64,300.00 63,200.00 63,700.00 0.0M
2021-06-21 64,200.00 64,200.00 62,800.00 63,100.00 0.0M
2021-06-18 64,400.00 64,700.00 63,400.00 64,200.00 0.0M
2021-06-17 64,600.00 64,800.00 64,200.00 64,600.00 0.0M
2021-06-16 64,500.00 65,200.00 64,200.00 64,700.00 0.0M
2021-06-15 64,600.00 65,000.00 64,200.00 64,800.00 0.0M
2021-06-14 66,200.00 66,200.00 64,100.00 64,600.00 0.0M
2021-06-11 62,500.00 66,300.00 62,500.00 66,300.00 0.0M
2021-06-10 64,000.00 64,000.00 62,300.00 62,300.00 0.0M
2021-06-09 65,600.00 65,600.00 64,000.00 64,000.00 0.0M
2021-06-08 64,400.00 65,400.00 63,900.00 65,300.00 0.0M
2021-06-07 64,900.00 64,900.00 64,100.00 64,400.00 0.0M
2021-06-04 64,900.00 65,000.00 64,000.00 64,900.00 0.0M
2021-06-03 65,500.00 65,800.00 64,400.00 64,400.00 0.0M
2021-06-02 63,000.00 64,800.00 62,900.00 64,300.00 0.0M
2021-06-01 62,600.00 63,400.00 62,200.00 62,700.00 0.0M
2021-05-31 62,600.00 63,100.00 62,600.00 62,900.00 0.0M
2021-05-28 62,600.00 63,300.00 62,500.00 62,600.00 0.0M
2021-05-27 63,500.00 63,500.00 61,600.00 62,600.00 0.0M
2021-05-26 63,100.00 63,100.00 62,200.00 62,500.00 0.0M
2021-05-25 62,400.00 63,200.00 61,900.00 62,900.00 0.0M
2021-05-24 62,700.00 62,700.00 61,700.00 62,400.00 0.0M
2021-05-21 62,800.00 62,800.00 62,000.00 62,200.00 0.0M
2021-05-20 63,000.00 63,200.00 61,600.00 62,200.00 0.0M
2021-05-18 61,600.00 63,700.00 61,500.00 63,000.00 0.0M
2021-05-17 62,600.00 62,800.00 61,300.00 61,400.00 0.0M
2021-05-14 63,300.00 64,000.00 61,600.00 62,200.00 0.0M
2021-05-13 63,000.00 63,400.00 62,500.00 63,300.00 0.0M
2021-05-12 63,600.00 64,100.00 63,000.00 63,700.00 0.0M
2021-05-11 63,600.00 63,900.00 63,000.00 63,900.00 0.0M
2021-05-10 63,900.00 64,300.00 63,700.00 63,900.00 0.0M
2021-05-09 63,900.00 63,900.00 63,900.00 63,900.00 0.0M
2021-05-07 63,200.00 64,400.00 62,800.00 63,900.00 0.0M
2021-05-06 62,100.00 64,000.00 62,100.00 62,600.00 0.0M
2021-05-04 61,800.00 62,900.00 61,400.00 62,000.00 0.0M
2021-05-03 62,200.00 62,200.00 61,500.00 62,100.00 0.0M
2021-04-30 61,700.00 62,500.00 61,300.00 62,200.00 0.0M
2021-04-29 62,400.00 62,400.00 61,200.00 62,000.00 0.0M
2021-04-28 61,700.00 62,700.00 61,600.00 62,400.00 0.0M
2021-04-27 63,000.00 63,200.00 62,000.00 62,000.00 0.0M
2021-04-26 62,500.00 64,500.00 62,100.00 63,100.00 0.0M
2021-04-25 62,500.00 62,500.00 62,500.00 62,500.00 0.0M
2021-04-23 60,100.00 62,700.00 59,800.00 62,500.00 0.0M
2021-04-22 59,800.00 64,000.00 59,800.00 60,800.00 0.1M
2021-04-21 59,000.00 59,200.00 58,500.00 58,700.00 0.0M
2021-04-20 58,200.00 59,200.00 58,000.00 59,000.00 0.0M
2021-04-19 58,100.00 58,700.00 57,700.00 58,200.00 0.0M
2021-04-16 57,900.00 58,200.00 57,400.00 58,000.00 0.0M
2021-04-15 57,900.00 58,100.00 57,500.00 57,800.00 0.0M
2021-04-14 57,700.00 58,100.00 57,300.00 57,900.00 0.0M
2021-04-13 58,200.00 58,200.00 57,300.00 57,700.00 0.0M
2021-04-12 57,900.00 58,200.00 57,500.00 58,000.00 0.0M
2021-04-11 57,900.00 57,900.00 57,900.00 57,900.00 0.0M
2021-04-09 57,800.00 58,100.00 57,100.00 57,900.00 0.0M
2021-04-08 58,000.00 58,000.00 56,700.00 57,500.00 0.0M
2021-04-07 57,200.00 58,700.00 56,900.00 58,000.00 0.0M
2021-04-06 56,500.00 57,300.00 56,200.00 57,200.00 0.0M
2021-04-05 56,700.00 56,900.00 56,200.00 56,400.00 0.0M
2021-04-02 56,900.00 57,000.00 56,200.00 56,400.00 0.0M
2021-04-01 57,000.00 57,200.00 56,200.00 56,900.00 0.0M
2021-03-31 55,900.00 57,100.00 55,000.00 57,100.00 0.0M
2021-03-30 55,400.00 56,100.00 55,100.00 56,000.00 0.0M
2021-03-29 58,800.00 58,800.00 57,900.00 58,300.00 0.0M
2021-03-26 58,000.00 59,000.00 57,900.00 58,500.00 0.0M
2021-03-25 58,000.00 58,500.00 57,600.00 57,900.00 0.0M
2021-03-24 57,900.00 58,100.00 57,300.00 58,000.00 0.0M
2021-03-23 58,300.00 58,400.00 57,800.00 57,800.00 0.0M
2021-03-22 58,600.00 58,600.00 58,000.00 58,300.00 0.0M
2021-03-19 58,700.00 59,200.00 58,000.00 58,300.00 0.0M
2021-03-18 58,700.00 58,800.00 58,100.00 58,700.00 0.0M
2021-03-17 58,100.00 59,200.00 57,900.00 58,700.00 0.0M
2021-03-16 57,500.00 58,100.00 57,200.00 58,100.00 0.0M
2021-03-15 57,600.00 57,600.00 57,100.00 57,500.00 0.0M
2021-03-12 57,200.00 57,600.00 57,000.00 57,500.00 0.0M
2021-03-11 57,100.00 57,400.00 56,800.00 57,000.00 0.0M
2021-03-10 56,900.00 57,500.00 56,500.00 57,100.00 0.0M
2021-03-09 57,000.00 57,500.00 56,500.00 57,000.00 0.0M
2021-03-08 56,500.00 57,200.00 56,500.00 57,000.00 0.0M
2021-03-05 56,200.00 56,800.00 55,800.00 56,500.00 0.0M
2021-03-04 56,200.00 56,300.00 55,800.00 56,000.00 0.0M
2021-03-03 55,600.00 56,200.00 55,100.00 56,000.00 0.0M
2021-03-02 55,300.00 56,300.00 55,100.00 55,600.00 0.0M
2021-02-26 55,200.00 55,500.00 54,300.00 54,400.00 0.0M
2021-02-25 55,400.00 56,100.00 55,200.00 55,700.00 0.0M
2021-02-24 55,800.00 55,800.00 54,800.00 55,300.00 0.0M
2021-02-23 56,000.00 56,000.00 55,300.00 56,000.00 0.0M
2021-02-22 56,500.00 56,700.00 55,500.00 56,300.00 0.0M
2021-02-19 57,000.00 57,000.00 55,600.00 56,200.00 0.0M
2021-02-18 56,800.00 57,400.00 56,800.00 57,000.00 0.0M
2021-02-17 57,300.00 57,300.00 56,900.00 57,100.00 0.0M
2021-02-16 57,300.00 57,300.00 56,400.00 57,300.00 0.0M
2021-02-15 56,700.00 57,500.00 56,100.00 56,300.00 0.0M
2021-02-14 56,100.00 56,100.00 56,100.00 56,100.00 0.0M
2021-02-10 54,800.00 56,500.00 54,800.00 56,100.00 0.0M
2021-02-09 54,600.00 54,800.00 54,200.00 54,800.00 0.0M
2021-02-08 54,200.00 54,600.00 54,100.00 54,400.00 0.0M
2021-02-05 54,400.00 54,700.00 53,900.00 54,700.00 0.0M
2021-02-04 54,300.00 54,700.00 53,800.00 54,000.00 0.0M
2021-02-03 53,900.00 54,700.00 53,500.00 54,700.00 0.0M
2021-02-02 53,500.00 54,100.00 53,300.00 53,800.00 0.0M
2021-02-01 53,500.00 54,000.00 53,200.00 54,000.00 0.0M
2021-01-29 54,000.00 54,300.00 52,700.00 53,500.00 0.0M
2021-01-28 54,200.00 54,400.00 50,500.00 54,300.00 0.0M
2021-01-27 54,200.00 54,700.00 54,000.00 54,400.00 0.0M
2021-01-26 54,700.00 54,900.00 53,800.00 54,200.00 0.0M
2021-01-25 54,400.00 54,900.00 53,900.00 54,500.00 0.0M
2021-01-22 54,200.00 54,700.00 53,800.00 54,600.00 0.0M
2021-01-21 54,600.00 54,600.00 54,000.00 54,200.00 0.0M
2021-01-20 54,600.00 54,600.00 54,200.00 54,200.00 0.0M
2021-01-19 54,500.00 54,600.00 53,900.00 54,600.00 0.0M
2021-01-18 54,600.00 54,700.00 54,000.00 54,400.00 0.0M
2021-01-15 54,300.00 55,300.00 54,200.00 54,700.00 0.0M
2021-01-14 54,200.00 54,800.00 53,800.00 54,800.00 0.0M
2021-01-13 55,200.00 55,200.00 53,900.00 54,200.00 0.0M
2021-01-12 55,000.00 55,000.00 53,700.00 54,700.00 0.0M
2021-01-11 55,000.00 56,200.00 53,800.00 54,700.00 0.0M
2021-01-08 54,300.00 54,800.00 53,700.00 54,400.00 0.0M
2021-01-07 53,300.00 54,300.00 53,100.00 53,500.00 0.0M
2021-01-06 52,600.00 54,200.00 52,600.00 53,200.00 0.0M
2021-01-05 53,200.00 53,200.00 52,200.00 52,600.00 0.0M
2021-01-04 52,900.00 53,900.00 52,400.00 53,200.00 0.0M