신세계 I&C

035510KOSPI

15,670원+180 (+1.16%)전일 종가 2026-09-18

52주 위치

10,31029,30028%신고가 대비 -46.52%

시가총액: 2,191억
PER: 6.80
PBR: 0.49
EPS(TTM): 2,306원
BPS: 32,090원
자사주비율: 5.97%
결산월: 12월

관심종목·메모는 로그인 후 사용

대시보드 사업정보 재무정보 펀더멘탈 밸류에이션 주주환원 주식정보 컨센서스 기업비교

주가·수익률 투자자별 수급 (KIS)공매도·대차 (KIS)내부자·대량보유 (KIS)

전일 종가15,670원

시가총액2,191억

52주 최고29,300원

52주 최저10,310원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+16.4%	+5.2%	-34.6%	-3.4%	-0.9%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	15,760	15,790	15,460	15,670	180	+1.16%	957,778	150억
2026-09-17	15,400	16,190	15,400	15,490	210	+1.37%	196,857	30.49억
2026-09-16	15,230	15,620	15,200	15,280	-50	-0.33%	111,193	16.99억
2026-09-15	16,160	16,370	15,180	15,330	-1,090	-6.64%	247,216	37.9억
2026-09-14	16,310	17,030	15,990	16,420	110	+0.67%	332,762	54.64억
2026-09-11	16,120	16,380	15,800	16,310	140	+0.87%	180,166	29.39억
2026-09-10	16,150	16,640	15,770	16,170	20	+0.12%	391,410	63.29억
2026-09-09	15,400	16,160	15,180	16,150	850	+5.56%	391,121	63.17억
2026-09-08	13,770	15,500	13,660	15,300	1,410	+10.15%	375,457	57.44억
2026-09-07	14,000	14,130	13,760	13,890	30	+0.22%	60,731	8.44억
2026-09-04	13,020	14,700	13,020	13,860	870	+6.70%	301,604	41.8억
2026-09-03	13,040	13,140	12,770	12,990	-10	-0.08%	25,320	3.29억
2026-09-02	13,020	13,180	12,920	13,000	-170	-1.29%	31,249	4.06억
2026-09-01	13,200	13,340	13,050	13,170	-190	-1.42%	28,257	3.72억
2026-08-31	13,230	13,390	12,960	13,360	-30	-0.22%	30,864	4.12억
2026-08-28	13,500	13,500	13,150	13,390	30	+0.22%	18,976	2.54억
2026-08-27	13,510	13,590	13,230	13,360	-140	-1.04%	30,232	4.04억
2026-08-26	13,320	13,540	13,300	13,500	80	+0.60%	24,224	3.27억
2026-08-25	13,110	13,440	12,850	13,420	230	+1.74%	23,576	3.16억
2026-08-24	13,190	13,360	13,090	13,190	10	+0.08%	30,561	4.03억
2026-08-21	13,420	13,430	12,890	13,180	-230	-1.72%	30,770	4.06억
2026-08-20	13,090	13,480	13,090	13,410	370	+2.84%	25,511	3.42억
2026-08-19	13,230	13,460	12,980	13,040	-420	-3.12%	41,529	5.42억
2026-08-18	13,780	13,900	13,350	13,460	-320	-2.32%	62,587	8.42억
2026-08-14	13,450	13,850	13,450	13,780	330	+2.45%	59,354	8.18억
2026-08-13	13,430	13,700	13,290	13,450	80	+0.60%	76,681	10.31억
2026-08-12	13,390	13,540	13,300	13,370	-120	-0.89%	49,327	6.6억
2026-08-11	13,460	13,580	13,300	13,490	10	+0.07%	40,141	5.42억
2026-08-10	13,100	13,520	12,850	13,480	480	+3.69%	90,803	12.24억
2026-08-07	12,800	13,060	12,400	13,000	70	+0.54%	31,029	4.03억
2026-08-06	13,000	13,090	12,740	12,930	-90	-0.69%	26,229	3.39억
2026-08-05	13,050	13,220	12,890	13,020	20	+0.15%	51,737	6.74억
2026-08-04	12,320	13,000	12,320	13,000	550	+4.42%	46,385	6.03억
2026-08-03	12,200	12,800	12,200	12,450	50	+0.40%	27,072	3.37억
2026-07-31	11,770	12,440	11,770	12,400	960	+8.39%	66,418	8.24억
2026-07-30	10,310	11,800	10,310	11,440	10	+0.09%	102,280	11.7억
2026-07-29	12,020	12,400	11,110	11,430	-550	-4.59%	102,466	11.71억
2026-07-28	12,800	12,970	11,800	11,980	-820	-6.41%	89,655	10.74억
2026-07-27	12,790	12,930	12,600	12,800	200	+1.59%	23,609	3.02억
2026-07-24	12,880	12,880	12,400	12,600	-280	-2.17%	23,811	3억
2026-07-23	12,170	13,090	12,170	12,880	710	+5.83%	85,333	10.99억
2026-07-22	12,250	12,590	12,170	12,170	-50	-0.41%	29,177	3.55억
2026-07-21	11,800	12,320	11,700	12,220	200	+1.66%	54,921	6.71억
2026-07-20	12,140	12,390	11,900	12,020	-380	-3.06%	55,663	6.69억
2026-07-16	12,540	12,800	12,300	12,400	-420	-3.28%	28,753	3.57억
2026-07-15	12,230	13,140	12,230	12,820	680	+5.60%	53,309	6.83억
2026-07-14	12,300	12,580	11,900	12,140	-210	-1.70%	88,003	10.68억
2026-07-13	13,040	13,200	12,350	12,350	-690	-5.29%	49,590	6.12억
2026-07-10	12,310	13,290	12,310	13,040	680	+5.50%	54,643	7.13억
2026-07-09	12,230	12,620	12,110	12,360	-100	-0.80%	62,856	7.77억
2026-07-08	12,460	12,820	12,290	12,460	-220	-1.74%	61,962	7.72억
2026-07-07	12,530	12,950	12,410	12,680	0	0.00%	48,239	6.12억
2026-07-06	12,850	13,070	12,530	12,680	-170	-1.32%	36,630	4.64억
2026-07-03	12,700	12,920	12,470	12,850	-40	-0.31%	60,130	7.73억
2026-07-02	13,050	13,500	12,840	12,890	-220	-1.68%	58,196	7.5억
2026-07-01	12,870	13,360	12,500	13,110	250	+1.94%	64,888	8.51억
2026-06-30	13,100	13,370	12,860	12,860	-380	-2.87%	64,427	8.29억
2026-06-29	12,250	13,240	12,250	13,240	560	+4.42%	72,806	9.64억
2026-06-26	12,720	13,030	12,210	12,680	-20	-0.16%	118,344	15.01억
2026-06-25	12,940	13,250	12,650	12,700	-220	-1.70%	73,850	9.38억
2026-06-24	12,760	13,220	12,710	12,920	120	+0.94%	74,654	9.65억
2026-06-23	13,500	13,840	12,700	12,800	-820	-6.02%	120,677	15.45억
2026-06-22	13,950	14,230	13,550	13,620	-680	-4.76%	100,653	13.71억
2026-06-19	14,710	15,010	13,950	14,300	-600	-4.03%	197,567	28.25억
2026-06-18	15,370	15,420	14,900	14,900	-470	-3.06%	89,342	13.31억
2026-06-17	15,800	15,810	15,300	15,370	-430	-2.72%	73,089	11.23억
2026-06-16	16,400	16,600	15,710	15,800	-330	-2.05%	85,747	13.55억
2026-06-15	15,810	16,250	15,620	16,130	430	+2.74%	127,296	20.53억
2026-06-12	15,390	15,930	15,210	15,700	760	+5.09%	130,828	20.54억
2026-06-11	14,500	15,300	14,200	14,940	140	+0.95%	201,670	30.13억
2026-06-10	14,650	15,400	14,250	14,800	-40	-0.27%	2,159	3,195만
2026-06-09	14,660	15,250	14,650	14,840	320	+2.20%	116,458	17.28억
2026-06-08	14,950	15,460	14,510	14,520	-1,540	-9.59%	165,083	23.97억
2026-06-05	16,310	16,530	15,590	16,060	-80	-0.50%	133,299	21.41억
2026-06-04	17,010	17,010	15,950	16,140	-960	-5.61%	156,857	25.32억
2026-06-02	17,750	17,750	16,630	17,100	-780	-4.36%	285,381	48.8억
2026-06-01	17,370	18,480	16,360	17,880	970	+5.74%	828,092	148억
2026-05-29	15,220	17,680	14,800	16,910	1,830	+12.14%	1,136,470	192억
2026-05-28	15,660	15,660	14,750	15,080	-290	-1.89%	251,851	37.98억
2026-05-27	16,250	16,350	15,190	15,370	-880	-5.42%	335,535	51.57억
2026-05-26	16,500	16,670	16,160	16,250	-180	-1.10%	209,870	34.1억
2026-05-22	16,500	16,890	16,230	16,430	60	+0.37%	208,554	34.27억
2026-05-21	16,280	16,900	16,050	16,370	300	+1.87%	257,358	42.13억
2026-05-20	16,930	17,140	15,880	16,070	-1,210	-7.00%	358,664	57.64억
2026-05-19	18,500	18,810	16,880	17,280	-1,530	-8.13%	451,659	78.05억
2026-05-18	19,750	19,750	18,420	18,810	-850	-4.32%	233,446	43.91억
2026-05-15	19,960	21,600	19,170	19,660	60	+0.31%	885,906	174억
2026-05-14	18,800	19,940	18,580	19,600	910	+4.87%	290,554	56.95억
2026-05-13	19,280	19,650	18,680	18,690	-490	-2.55%	206,053	38.51억
2026-05-12	19,360	19,910	18,940	19,180	-50	-0.26%	235,337	45.14억
2026-05-11	19,700	20,100	19,200	19,230	-280	-1.44%	220,214	42.35억
2026-05-08	19,930	20,000	19,480	19,510	-480	-2.40%	223,239	43.55억
2026-05-07	20,500	20,700	19,990	19,990	-310	-1.53%	174,193	34.82억
2026-05-06	20,800	21,000	19,990	20,300	-500	-2.40%	267,255	54.25억
2026-05-04	21,150	21,650	20,550	20,800	-300	-1.42%	248,874	51.77억
2026-04-30	22,200	22,400	21,000	21,100	-1,300	-5.80%	295,433	62.34억
2026-04-29	22,050	22,800	21,400	22,400	1,050	+4.92%	681,838	153억
2026-04-28	21,300	21,750	20,600	21,350	-100	-0.47%	228,847	48.86억
2026-04-27	20,250	21,850	20,150	21,450	1,400	+6.98%	631,746	136억
2026-04-24	20,150	20,150	19,640	20,050	60	+0.30%	159,146	31.91억
2026-04-23	19,970	20,250	19,720	19,990	130	+0.65%	161,352	32.25억
2026-04-22	19,930	20,150	19,500	19,860	-140	-0.70%	151,054	30억
2026-04-21	20,300	20,600	19,970	20,000	-150	-0.74%	194,373	38.87억
2026-04-20	20,900	21,350	20,050	20,150	-850	-4.05%	291,769	58.79억
2026-04-17	20,400	21,300	19,920	21,000	600	+2.94%	402,143	84.45억
2026-04-16	19,590	20,800	19,520	20,400	1,070	+5.54%	463,318	94.52억
2026-04-15	19,450	20,450	19,240	19,330	100	+0.52%	278,915	53.91억
2026-04-14	19,290	19,670	19,190	19,230	190	+1.00%	199,451	38.35억
2026-04-13	19,130	19,500	18,900	19,040	-490	-2.51%	139,827	26.62억
2026-04-10	19,450	20,650	18,950	19,530	250	+1.30%	647,216	126억
2026-04-09	19,280	19,470	19,050	19,280	-190	-0.98%	133,515	25.74억
2026-04-08	18,860	19,550	18,640	19,470	1,210	+6.63%	328,841	64.03억
2026-04-07	18,730	19,270	18,250	18,260	-710	-3.74%	356,610	65.12억
2026-04-06	19,100	21,950	18,370	18,970	-80	-0.42%	1,428,038	271억
2026-04-03	18,690	19,300	18,670	19,050	550	+2.97%	227,559	43.35억
2026-04-02	19,760	19,950	18,280	18,500	-1,220	-6.19%	281,330	52.05억
2026-04-01	18,950	19,940	18,950	19,720	1,370	+7.47%	416,168	82.07억
2026-03-31	18,920	19,210	18,330	18,350	-880	-4.58%	290,678	53.34억
2026-03-30	19,000	19,540	18,860	19,230	-670	-3.37%	249,048	47.89억
2026-03-27	19,440	20,100	19,240	19,900	—	—	346,618	68.98억

출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)