신세계 I&C

035510

신세계아이앤씨는 IT서비스, IT유통, IT정보서비스 등 다양한 IT사업을 영위하는 회사로, 유통 분야에 특화된 IT시스템 운영 및 구축, 클라우드, 디지털 공간, AI, 전기차충전 등 다양한 서비스를 제공합니다. 종속회사 플그림은 온라인 커머스 시스템 구축 및 운영 사업을 담당하고 있습니다.

IT서비스 IT유통 IT정보서비스 시스템 구축 및 개발 운영 시스템 운영 시스템개발/통합 정보보안 클라우드POS 멤버십

종합 차트 재무제표 기술적 분석 기본적 분석 수급 분석 섹터 분석 상관관계 분석 AI 종목 분석 AI 뉴스 요약 AI 재무제표 요약

차트 표

date	open	high	low	close	volume
20260827	13510.0	13590.0	13230.0	13360.0	30137.0
20260826	13320.0	13540.0	13300.0	13500.0	24224.0
20260825	13110.0	13440.0	12850.0	13420.0	23576.0
20260824	13190.0	13360.0	13090.0	13190.0	30561.0
20260821	13420.0	13430.0	12890.0	13180.0	30770.0
20260820	13090.0	13480.0	13090.0	13410.0	25511.0
20260819	13230.0	13460.0	12980.0	13040.0	41529.0
20260818	13780.0	13900.0	13350.0	13460.0	62587.0
20260814	13450.0	13850.0	13450.0	13780.0	59354.0
20260813	13430.0	13700.0	13290.0	13450.0	76681.0
20260812	13390.0	13540.0	13300.0	13370.0	49327.0
20260811	13460.0	13580.0	13300.0	13490.0	40141.0
20260810	13100.0	13520.0	12850.0	13480.0	90803.0
20260807	12800.0	13060.0	12400.0	13000.0	31029.0
20260806	13000.0	13090.0	12740.0	12930.0	26229.0
20260805	13050.0	13220.0	12890.0	13020.0	51737.0
20260804	12320.0	13000.0	12320.0	13000.0	46385.0
20260803	12200.0	12800.0	12200.0	12450.0	27072.0
20260731	11770.0	12440.0	11770.0	12400.0	66418.0
20260730	10310.0	11800.0	10310.0	11440.0	102280.0
20260729	12020.0	12400.0	11110.0	11430.0	102466.0
20260728	12800.0	12970.0	11800.0	11980.0	89655.0
20260727	12790.0	12930.0	12600.0	12800.0	23609.0
20260724	12880.0	12880.0	12400.0	12600.0	23811.0
20260723	12170.0	13090.0	12170.0	12880.0	85333.0
20260722	12250.0	12590.0	12170.0	12170.0	29177.0
20260721	11800.0	12320.0	11700.0	12220.0	54921.0
20260720	12140.0	12390.0	11900.0	12020.0	55663.0
20260716	12540.0	12800.0	12300.0	12400.0	28753.0
20260715	12230.0	13140.0	12230.0	12820.0	53309.0
20260714	12300.0	12580.0	11900.0	12140.0	88003.0
20260713	13040.0	13200.0	12350.0	12350.0	49590.0
20260710	12310.0	13290.0	12310.0	13040.0	54643.0
20260709	12230.0	12620.0	12110.0	12360.0	62856.0
20260708	12460.0	12820.0	12290.0	12460.0	61962.0
20260707	12530.0	12950.0	12410.0	12680.0	48239.0
20260706	12850.0	13070.0	12530.0	12680.0	36630.0
20260703	12700.0	12920.0	12470.0	12850.0	60130.0
20260702	13050.0	13500.0	12840.0	12890.0	58196.0
20260701	12870.0	13360.0	12500.0	13110.0	64888.0
20260630	13100.0	13370.0	12860.0	12860.0	64427.0
20260629	12250.0	13240.0	12250.0	13240.0	72806.0
20260626	12720.0	13030.0	12210.0	12680.0	118344.0
20260625	12940.0	13250.0	12650.0	12700.0	73850.0
20260624	12760.0	13220.0	12710.0	12920.0	74654.0
20260623	13500.0	13840.0	12700.0	12800.0	120677.0
20260622	13950.0	14230.0	13550.0	13620.0	100653.0
20260619	14710.0	15010.0	13950.0	14300.0	197567.0
20260618	15370.0	15420.0	14900.0	14900.0	89342.0
20260617	15800.0	15810.0	15300.0	15370.0	73089.0
20260616	16400.0	16600.0	15710.0	15800.0	85747.0
20260615	15810.0	16250.0	15620.0	16130.0	127296.0
20260612	15390.0	15930.0	15210.0	15700.0	130828.0
20260611	14500.0	15300.0	14200.0	14940.0	201670.0
20260610	14650.0	15400.0	14250.0	14800.0	154080.0
20260609	14660.0	15250.0	14650.0	14840.0	116458.0
20260608	14950.0	15460.0	14510.0	14520.0	165083.0
20260605	16310.0	16530.0	15590.0	16060.0	133299.0
20260604	17010.0	17010.0	15950.0	16140.0	156857.0
20260602	17750.0	17750.0	16630.0	17100.0	285381.0