신세계 [004170] KOSPI
272,500 원
전일대비:
▲
2,000
(0.74%)
시가
272,000
고가
275,000
저가
265,500
거래량
73,360
거래대금
19,734 백만
시가총액
25,738 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 |
|---|---|---|---|---|---|---|---|
| 2026-10-21 | 272,500 | 2,000 | 0.74% | 272,000 | 275,000 | 265,500 | 73,360 |
| 2026-10-20 | 270,500 | -23,000 | -7.84% | 289,500 | 289,500 | 267,500 | 96,757 |
| 2026-10-19 | 293,500 | 18,000 | 6.53% | 271,000 | 295,000 | 264,500 | 98,530 |
| 2026-10-16 | 275,500 | 10,500 | 3.96% | 267,500 | 282,500 | 262,500 | 90,718 |
| 2026-10-15 | 265,000 | -23,000 | -7.99% | 277,000 | 279,000 | 260,000 | 179,143 |
| 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 |