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
2022-12-29 57,500.00 57,500.00 56,800.00 57,100.00 0.0M
2022-12-28 57,800.00 57,900.00 57,400.00 57,500.00 0.0M
2022-12-27 58,000.00 58,200.00 58,000.00 58,100.00 0.0M
2022-12-26 58,200.00 58,200.00 57,800.00 58,100.00 0.0M
2022-12-23 58,400.00 58,400.00 58,000.00 58,300.00 0.0M
2022-12-22 58,200.00 59,000.00 57,900.00 59,000.00 0.0M
2022-12-21 57,600.00 58,400.00 56,900.00 58,400.00 0.0M
2022-12-20 57,600.00 57,600.00 57,200.00 57,600.00 0.0M
2022-12-19 57,500.00 57,600.00 57,200.00 57,600.00 0.0M
2022-12-16 57,100.00 58,000.00 57,100.00 57,500.00 0.0M
2022-12-15 57,700.00 57,700.00 57,000.00 57,600.00 0.0M
2022-12-14 57,400.00 57,800.00 57,100.00 57,600.00 0.0M
2022-12-13 57,100.00 57,700.00 57,000.00 57,400.00 0.0M
2022-12-12 57,800.00 57,800.00 56,800.00 57,100.00 0.0M
2022-12-09 57,000.00 57,900.00 56,600.00 57,900.00 0.0M
2022-12-08 57,300.00 58,100.00 57,200.00 57,600.00 0.0M
2022-12-07 57,600.00 57,700.00 57,200.00 57,700.00 0.0M
2022-12-06 57,900.00 57,900.00 57,500.00 57,500.00 0.0M
2022-12-05 57,700.00 57,900.00 57,500.00 57,500.00 0.0M
2022-12-02 58,000.00 58,100.00 57,400.00 57,800.00 0.0M
2022-12-01 58,000.00 58,100.00 57,600.00 58,000.00 0.0M
2022-11-30 58,100.00 58,100.00 57,100.00 58,000.00 0.0M
2022-11-29 57,500.00 58,000.00 57,200.00 57,800.00 0.0M
2022-11-28 57,800.00 57,900.00 57,200.00 57,700.00 0.0M
2022-11-25 57,300.00 57,900.00 57,000.00 57,900.00 0.0M
2022-11-24 57,400.00 57,500.00 57,100.00 57,500.00 0.0M
2022-11-23 57,100.00 57,300.00 56,900.00 57,300.00 0.0M
2022-11-22 56,900.00 57,100.00 56,700.00 56,900.00 0.0M
2022-11-21 56,600.00 56,900.00 56,500.00 56,900.00 0.0M
2022-11-18 56,900.00 56,900.00 56,100.00 56,600.00 0.0M
2022-11-17 56,400.00 56,500.00 56,000.00 56,400.00 0.0M
2022-11-16 56,200.00 56,500.00 55,500.00 56,400.00 0.0M
2022-11-15 55,600.00 56,300.00 55,300.00 55,900.00 0.0M
2022-11-14 55,200.00 55,900.00 54,900.00 55,300.00 0.0M
2022-11-11 55,700.00 55,700.00 55,000.00 55,200.00 0.0M
2022-11-10 55,800.00 55,800.00 55,100.00 55,100.00 0.0M
2022-11-09 55,300.00 55,600.00 54,900.00 55,300.00 0.0M
2022-11-08 55,100.00 55,200.00 54,700.00 54,900.00 0.0M
2022-11-07 54,800.00 55,300.00 54,600.00 54,700.00 0.0M
2022-11-04 55,100.00 55,200.00 54,400.00 54,800.00 0.0M
2022-11-03 55,200.00 55,200.00 54,500.00 55,100.00 0.0M
2022-11-02 53,300.00 55,500.00 53,300.00 55,100.00 0.0M
2022-11-01 55,300.00 55,300.00 54,900.00 55,100.00 0.0M
2022-10-31 55,300.00 55,300.00 55,100.00 55,300.00 0.0M
2022-10-28 54,800.00 55,500.00 54,300.00 55,300.00 0.0M
2022-10-27 53,600.00 55,500.00 53,500.00 54,000.00 0.0M
2022-10-26 54,300.00 54,500.00 53,700.00 53,700.00 0.0M
2022-10-25 54,200.00 54,800.00 54,200.00 54,300.00 0.0M
2022-10-24 54,800.00 55,500.00 54,100.00 54,200.00 0.0M
2022-10-21 55,200.00 55,500.00 54,800.00 54,800.00 0.0M
2022-10-20 55,500.00 55,600.00 55,000.00 55,200.00 0.0M
2022-10-19 55,100.00 55,800.00 55,000.00 55,000.00 0.0M
2022-10-18 54,600.00 55,700.00 54,600.00 55,100.00 0.0M
2022-10-17 55,600.00 55,900.00 54,600.00 54,600.00 0.0M
2022-10-14 55,200.00 56,100.00 55,200.00 56,000.00 0.0M
2022-10-13 55,500.00 56,100.00 54,800.00 55,600.00 0.0M
2022-10-12 55,300.00 55,900.00 55,300.00 55,500.00 0.0M
2022-10-11 56,000.00 56,200.00 55,100.00 55,300.00 0.0M
2022-10-07 56,600.00 57,000.00 56,200.00 56,200.00 0.0M
2022-10-06 55,800.00 56,600.00 55,400.00 56,600.00 0.0M
2022-10-05 55,500.00 56,100.00 55,100.00 55,300.00 0.0M
2022-10-04 54,500.00 55,600.00 54,200.00 55,500.00 0.0M
2022-10-03 54,500.00 54,500.00 54,500.00 54,500.00 0.0M
2022-09-30 54,200.00 54,600.00 53,200.00 54,500.00 0.0M
2022-09-29 52,700.00 54,300.00 52,200.00 53,200.00 0.0M
2022-09-28 53,300.00 53,300.00 51,800.00 52,800.00 0.0M
2022-09-27 54,600.00 54,600.00 52,800.00 53,100.00 0.0M
2022-09-26 55,500.00 55,500.00 54,500.00 54,600.00 0.0M
2022-09-23 55,900.00 55,900.00 55,300.00 55,600.00 0.0M
2022-09-22 55,800.00 56,000.00 55,300.00 55,900.00 0.0M
2022-09-21 56,200.00 56,200.00 55,700.00 55,900.00 0.0M
2022-09-20 55,800.00 55,900.00 55,500.00 55,700.00 0.0M
2022-09-19 55,600.00 55,600.00 55,400.00 55,500.00 0.0M
2022-09-16 55,900.00 55,900.00 55,300.00 55,600.00 0.0M
2022-09-15 55,600.00 55,800.00 55,300.00 55,800.00 0.0M
2022-09-14 55,500.00 56,100.00 55,100.00 55,500.00 0.0M
2022-09-13 55,600.00 55,800.00 55,200.00 55,500.00 0.0M
2022-09-08 56,300.00 56,300.00 55,500.00 55,600.00 0.0M
2022-09-07 56,400.00 56,400.00 55,700.00 56,100.00 0.0M
2022-09-06 56,100.00 56,100.00 55,900.00 56,100.00 0.0M
2022-09-05 55,800.00 56,000.00 55,700.00 56,000.00 0.0M
2022-09-02 56,300.00 56,300.00 55,700.00 55,800.00 0.0M
2022-09-01 56,500.00 56,800.00 56,300.00 56,300.00 0.0M
2022-08-31 56,400.00 56,900.00 55,300.00 56,900.00 0.0M
2022-08-30 56,000.00 56,000.00 55,600.00 56,000.00 0.0M
2022-08-29 55,400.00 55,900.00 55,400.00 55,900.00 0.0M
2022-08-26 55,800.00 56,000.00 55,800.00 56,000.00 0.0M
2022-08-25 55,300.00 55,800.00 55,000.00 55,800.00 0.0M
2022-08-24 56,200.00 56,800.00 55,700.00 55,800.00 0.0M
2022-08-23 56,100.00 56,700.00 55,700.00 55,900.00 0.0M
2022-08-22 56,600.00 56,600.00 56,100.00 56,100.00 0.0M
2022-08-19 56,800.00 56,900.00 56,300.00 56,600.00 0.0M
2022-08-18 56,900.00 56,900.00 56,100.00 56,800.00 0.0M
2022-08-17 56,800.00 57,800.00 56,700.00 56,900.00 0.0M
2022-08-16 57,400.00 57,800.00 57,100.00 57,800.00 0.0M
2022-08-12 57,500.00 57,600.00 57,300.00 57,400.00 0.0M
2022-08-11 57,500.00 57,500.00 56,900.00 57,400.00 0.0M
2022-08-10 57,400.00 57,400.00 56,800.00 57,300.00 0.0M
2022-08-09 57,000.00 57,400.00 56,200.00 57,400.00 0.0M
2022-08-08 57,400.00 57,400.00 56,900.00 57,000.00 0.0M
2022-08-05 57,500.00 57,500.00 56,400.00 57,300.00 0.0M
2022-08-04 57,500.00 57,500.00 56,200.00 57,100.00 0.0M
2022-08-03 56,100.00 56,800.00 56,100.00 56,800.00 0.0M
2022-08-02 56,600.00 56,900.00 55,600.00 56,800.00 0.0M
2022-08-01 55,900.00 56,400.00 55,100.00 56,400.00 0.0M
2022-07-29 55,200.00 55,900.00 55,200.00 55,900.00 0.0M
2022-07-28 55,200.00 55,700.00 55,000.00 55,200.00 0.0M
2022-07-27 55,100.00 55,900.00 55,000.00 55,000.00 0.0M
2022-07-26 56,100.00 56,100.00 55,000.00 55,200.00 0.0M
2022-07-25 55,500.00 57,000.00 55,500.00 55,600.00 0.0M
2022-07-22 55,700.00 56,200.00 55,500.00 55,500.00 0.0M
2022-07-21 56,600.00 56,600.00 55,300.00 55,700.00 0.0M
2022-07-20 56,000.00 56,500.00 55,400.00 55,500.00 0.0M
2022-07-19 56,300.00 56,400.00 55,200.00 55,300.00 0.0M
2022-07-18 56,000.00 57,300.00 56,000.00 56,300.00 0.0M
2022-07-15 56,200.00 56,300.00 54,600.00 56,000.00 0.0M
2022-07-14 54,700.00 56,100.00 54,600.00 55,900.00 0.0M
2022-07-13 54,800.00 55,400.00 54,200.00 54,700.00 0.0M
2022-07-12 55,300.00 55,400.00 54,400.00 54,800.00 0.0M
2022-07-11 55,100.00 56,000.00 55,100.00 55,400.00 0.0M
2022-07-08 55,800.00 55,800.00 53,500.00 55,100.00 0.0M
2022-07-07 55,200.00 55,600.00 54,700.00 55,200.00 0.0M
2022-07-06 55,800.00 55,800.00 54,700.00 55,100.00 0.0M
2022-07-05 55,300.00 55,700.00 55,000.00 55,300.00 0.0M
2022-07-04 55,900.00 55,900.00 54,800.00 55,200.00 0.0M
2022-07-01 55,200.00 55,500.00 54,800.00 55,100.00 0.0M
2022-06-30 55,800.00 55,800.00 54,800.00 55,200.00 0.0M
2022-06-29 56,300.00 56,300.00 55,000.00 55,300.00 0.0M
2022-06-28 56,500.00 56,500.00 55,800.00 56,200.00 0.0M
2022-06-27 56,700.00 56,700.00 55,600.00 56,500.00 0.0M
2022-06-24 54,500.00 56,300.00 54,100.00 56,100.00 0.0M
2022-06-23 56,000.00 56,000.00 54,100.00 54,100.00 0.0M
2022-06-22 56,400.00 56,400.00 55,200.00 55,500.00 0.0M
2022-06-21 55,500.00 57,400.00 55,200.00 56,000.00 0.0M
2022-06-20 56,300.00 56,300.00 55,100.00 55,400.00 0.0M
2022-06-17 55,900.00 56,600.00 55,200.00 56,100.00 0.0M
2022-06-16 56,200.00 57,100.00 56,000.00 56,300.00 0.0M
2022-06-15 56,800.00 57,000.00 56,100.00 56,100.00 0.0M
2022-06-14 57,200.00 57,300.00 56,400.00 56,700.00 0.0M
2022-06-13 58,100.00 58,100.00 57,300.00 57,300.00 0.0M
2022-06-10 58,300.00 58,300.00 57,700.00 58,200.00 0.0M
2022-06-09 58,200.00 58,200.00 57,600.00 57,700.00 0.0M
2022-06-08 58,200.00 58,200.00 57,200.00 58,000.00 0.0M
2022-06-07 58,000.00 58,000.00 57,500.00 57,500.00 0.0M
2022-06-03 57,700.00 58,100.00 57,600.00 58,000.00 0.0M
2022-06-02 57,600.00 57,700.00 57,000.00 57,600.00 0.0M
2022-05-31 57,500.00 57,800.00 57,200.00 57,200.00 0.0M
2022-05-30 57,200.00 57,700.00 57,100.00 57,700.00 0.0M
2022-05-27 57,100.00 57,300.00 56,900.00 57,100.00 0.0M
2022-05-26 56,900.00 57,400.00 56,800.00 56,900.00 0.0M
2022-05-25 56,500.00 57,400.00 56,500.00 56,900.00 0.0M
2022-05-24 57,100.00 57,300.00 57,000.00 57,000.00 0.0M
2022-05-23 56,900.00 57,300.00 56,800.00 57,100.00 0.0M
2022-05-20 57,000.00 57,500.00 56,900.00 57,200.00 0.0M
2022-05-19 56,500.00 57,000.00 56,200.00 57,000.00 0.0M
2022-05-18 57,000.00 57,400.00 56,700.00 56,700.00 0.0M
2022-05-17 57,000.00 57,500.00 56,900.00 56,900.00 0.0M
2022-05-16 57,000.00 57,300.00 56,700.00 57,000.00 0.0M
2022-05-13 56,600.00 57,300.00 56,500.00 56,700.00 0.0M
2022-05-12 57,000.00 57,200.00 56,500.00 56,500.00 0.0M
2022-05-11 56,800.00 57,300.00 56,400.00 57,000.00 0.0M
2022-05-10 57,100.00 57,100.00 55,700.00 56,400.00 0.0M
2022-05-09 57,500.00 57,500.00 56,800.00 57,100.00 0.0M
2022-05-06 57,200.00 57,500.00 57,000.00 57,500.00 0.0M
2022-05-04 57,800.00 57,800.00 57,300.00 57,500.00 0.0M
2022-05-03 57,800.00 57,900.00 57,400.00 57,400.00 0.0M
2022-05-02 57,700.00 57,800.00 57,300.00 57,800.00 0.0M
2022-04-29 57,700.00 57,700.00 57,100.00 57,700.00 0.0M
2022-04-28 57,500.00 57,900.00 57,000.00 57,700.00 0.0M
2022-04-27 57,500.00 57,600.00 56,900.00 57,300.00 0.0M
2022-04-26 57,700.00 57,800.00 57,300.00 57,800.00 0.0M
2022-04-25 57,800.00 57,800.00 57,400.00 57,500.00 0.0M
2022-04-22 57,600.00 57,800.00 57,400.00 57,800.00 0.0M
2022-04-21 58,000.00 58,200.00 57,500.00 57,600.00 0.0M
2022-04-20 58,400.00 58,400.00 57,500.00 58,000.00 0.0M
2022-04-19 58,200.00 58,600.00 58,000.00 58,100.00 0.0M
2022-04-18 58,500.00 58,500.00 58,000.00 58,200.00 0.0M
2022-04-15 58,800.00 58,800.00 58,200.00 58,500.00 0.0M
2022-04-14 58,900.00 58,900.00 58,200.00 58,600.00 0.0M
2022-04-13 57,900.00 58,500.00 57,700.00 58,500.00 0.0M
2022-04-12 58,400.00 58,400.00 57,700.00 57,900.00 0.0M
2022-04-11 58,900.00 58,900.00 57,900.00 58,100.00 0.0M
2022-04-08 58,500.00 59,500.00 58,400.00 58,900.00 0.0M
2022-04-07 58,900.00 59,200.00 58,300.00 58,300.00 0.0M
2022-04-06 59,600.00 59,600.00 58,800.00 58,900.00 0.0M
2022-04-05 59,700.00 59,700.00 59,400.00 59,600.00 0.0M
2022-04-04 59,700.00 59,900.00 59,400.00 59,600.00 0.0M
2022-04-01 59,500.00 60,000.00 59,400.00 59,600.00 0.0M
2022-03-31 60,200.00 60,200.00 59,600.00 59,600.00 0.0M
2022-03-30 60,500.00 60,700.00 60,000.00 60,300.00 0.0M
2022-03-29 63,100.00 63,500.00 63,000.00 63,400.00 0.0M
2022-03-28 63,000.00 63,300.00 62,800.00 63,200.00 0.0M
2022-03-25 63,000.00 63,100.00 62,800.00 62,900.00 0.0M
2022-03-24 62,700.00 63,000.00 62,700.00 62,900.00 0.0M
2022-03-23 63,000.00 63,100.00 62,700.00 63,000.00 0.0M
2022-03-22 63,200.00 63,200.00 62,700.00 63,100.00 0.0M
2022-03-21 63,300.00 63,300.00 62,900.00 63,100.00 0.0M
2022-03-18 63,000.00 63,200.00 62,900.00 63,200.00 0.0M
2022-03-17 63,000.00 63,100.00 62,800.00 62,900.00 0.0M
2022-03-16 63,000.00 63,000.00 62,500.00 62,800.00 0.0M
2022-03-15 62,900.00 63,000.00 62,400.00 62,800.00 0.0M
2022-03-14 62,900.00 63,000.00 62,600.00 62,800.00 0.0M
2022-03-11 62,800.00 63,100.00 62,500.00 62,900.00 0.0M
2022-03-10 63,000.00 63,100.00 62,400.00 62,900.00 0.0M
2022-03-08 62,800.00 62,800.00 62,000.00 62,300.00 0.0M
2022-03-07 63,400.00 63,400.00 62,800.00 62,800.00 0.0M
2022-03-04 62,800.00 63,100.00 62,800.00 63,000.00 0.0M
2022-03-03 62,900.00 63,300.00 62,800.00 62,900.00 0.0M
2022-03-02 63,100.00 63,500.00 62,900.00 62,900.00 0.0M
2022-02-28 63,200.00 63,400.00 62,900.00 63,100.00 0.0M
2022-02-25 63,100.00 63,400.00 62,800.00 63,200.00 0.0M
2022-02-24 63,200.00 63,200.00 62,400.00 63,100.00 0.0M
2022-02-23 62,900.00 63,200.00 62,800.00 63,100.00 0.0M
2022-02-22 62,800.00 63,100.00 62,600.00 62,800.00 0.0M
2022-02-21 62,800.00 63,300.00 62,300.00 63,000.00 0.0M
2022-02-18 62,800.00 63,000.00 62,500.00 62,800.00 0.0M
2022-02-17 62,500.00 63,000.00 62,300.00 62,800.00 0.0M
2022-02-16 62,400.00 62,700.00 62,200.00 62,300.00 0.0M
2022-02-15 62,000.00 62,400.00 61,800.00 62,000.00 0.0M
2022-02-14 62,200.00 62,600.00 61,900.00 62,200.00 0.0M
2022-02-11 61,400.00 62,500.00 60,800.00 62,200.00 0.0M
2022-02-10 60,800.00 61,300.00 60,700.00 61,100.00 0.0M
2022-02-09 60,800.00 60,900.00 60,500.00 60,800.00 0.0M
2022-02-08 60,600.00 61,100.00 60,400.00 60,500.00 0.0M
2022-02-07 60,700.00 60,900.00 60,400.00 60,800.00 0.0M
2022-02-04 60,600.00 60,900.00 60,500.00 60,500.00 0.0M
2022-02-03 60,600.00 60,800.00 60,200.00 60,800.00 0.0M
2022-01-28 59,900.00 60,500.00 59,600.00 60,100.00 0.0M
2022-01-27 60,500.00 60,700.00 59,300.00 59,300.00 0.0M
2022-01-26 60,300.00 60,700.00 60,000.00 60,500.00 0.0M
2022-01-25 61,000.00 61,000.00 59,700.00 59,700.00 0.0M
2022-01-24 61,000.00 61,100.00 60,500.00 60,900.00 0.0M
2022-01-21 61,600.00 61,600.00 60,800.00 61,000.00 0.0M
2022-01-20 61,000.00 61,600.00 61,000.00 61,300.00 0.0M
2022-01-19 61,100.00 61,800.00 60,800.00 61,000.00 0.0M
2022-01-18 61,400.00 61,500.00 61,000.00 61,100.00 0.0M
2022-01-17 61,400.00 61,600.00 60,900.00 61,400.00 0.0M
2022-01-14 61,600.00 61,800.00 61,200.00 61,600.00 0.0M
2022-01-13 61,400.00 61,600.00 61,100.00 61,400.00 0.0M
2022-01-12 61,300.00 61,600.00 61,000.00 61,300.00 0.0M
2022-01-11 61,300.00 62,000.00 60,900.00 61,300.00 0.0M
2022-01-10 61,200.00 61,500.00 61,000.00 61,500.00 0.0M
2022-01-07 61,400.00 61,500.00 61,000.00 61,200.00 0.0M
2022-01-06 61,200.00 61,400.00 60,800.00 61,400.00 0.0M
2022-01-05 61,400.00 61,800.00 61,000.00 61,400.00 0.0M
2022-01-04 60,300.00 61,400.00 60,200.00 61,400.00 0.0M
2022-01-03 60,900.00 60,900.00 60,000.00 60,300.00 0.0M