신영증권 [001720] KOSPI
158,800 원
전일대비:
▼
3,600
(-2.22%)
시가
160,700
고가
161,500
저가
157,100
거래량
4,965
거래대금
789 백만
시가총액
26,107 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 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 158,800 | -3,600 | -2.22% | 160,700 | 161,500 | 157,100 | 4,965 |
| 2026-08-20 | 162,400 | 5,800 | 3.70% | 158,800 | 165,800 | 158,700 | 6,703 |
| 2026-08-19 | 156,600 | -4,900 | -3.03% | 154,100 | 161,500 | 154,000 | 4,934 |
| 2026-08-18 | 161,500 | -4,600 | -2.77% | 166,100 | 167,000 | 161,000 | 7,111 |
| 2026-08-14 | 166,100 | 6,700 | 4.20% | 162,300 | 168,000 | 160,000 | 16,041 |
| 2026-08-13 | 159,400 | 500 | 0.31% | 160,000 | 163,500 | 158,200 | 9,038 |
| 2026-08-12 | 158,900 | 3,800 | 2.45% | 154,000 | 159,900 | 154,000 | 10,693 |
| 2026-08-11 | 155,100 | 5,000 | 3.33% | 151,400 | 156,000 | 150,000 | 8,472 |
| 2026-08-10 | 150,100 | -1,300 | -0.86% | 156,000 | 156,000 | 149,300 | 4,638 |
| 2026-08-07 | 151,400 | -1,600 | -1.05% | 156,700 | 156,700 | 147,100 | 7,480 |
| 2026-08-06 | 153,000 | 5,900 | 4.01% | 145,700 | 154,000 | 145,600 | 14,333 |
| 2026-08-05 | 147,100 | 4,600 | 3.23% | 145,700 | 148,900 | 143,300 | 5,233 |
| 2026-08-04 | 142,500 | 2,000 | 1.42% | 140,800 | 144,300 | 140,400 | 4,016 |
| 2026-08-03 | 140,500 | 200 | 0.14% | 140,000 | 144,000 | 136,000 | 6,020 |
| 2026-07-31 | 140,300 | 10,200 | 7.84% | 138,500 | 141,100 | 131,500 | 10,679 |
| 2026-07-30 | 130,100 | 2,100 | 1.64% | 119,300 | 136,500 | 119,300 | 14,717 |
| 2026-07-29 | 128,000 | -5,700 | -4.26% | 134,300 | 138,000 | 121,000 | 23,181 |
| 2026-07-28 | 133,700 | -12,700 | -8.67% | 141,300 | 143,800 | 132,900 | 10,343 |
| 2026-07-27 | 146,400 | 3,800 | 2.66% | 144,700 | 148,000 | 143,400 | 5,116 |
| 2026-07-24 | 142,600 | -5,200 | -3.52% | 146,800 | 149,100 | 141,500 | 5,835 |