시장 데이터를 불러오는 중
전체 종목
신영와코루 과거 주가
005800.KS · KOSPI
주요 제품·사업: 여성용 내의류(화운데이션,란제리,블래지어),환자,노령자용 파자마,남성용 내의류 제조
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
005800.KS · KOSPI
주요 제품·사업: 여성용 내의류(화운데이션,란제리,블래지어),환자,노령자용 파자마,남성용 내의류 제조
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12–2026.10.12 | ₩13,500 | ₩13,500 | ₩13,240 | ₩13,240 | -1.93% | 2.7천 |
| 2026.10.06–2026.10.08 | ₩13,520 | ₩13,580 | ₩13,200 | ₩13,360 | -1.18% | 1.4만 |
| 2026.09.28–2026.10.02 | ₩13,870 | ₩13,870 | ₩13,260 | ₩13,520 | -2.52% | 5.3천 |
| 2026.09.21–2026.09.23 | ₩13,560 | ₩13,630 | ₩13,480 | ₩13,510 | -0.37% | 3.6만 |
| 2026.09.14–2026.09.18 | ₩13,580 | ₩13,700 | ₩13,350 | ₩13,480 | -0.74% | 1.3만 |
| 2026.09.07–2026.09.11 | ₩13,580 | ₩13,750 | ₩13,380 | ₩13,580 | 0.00% | 9.9천 |
| 2026.08.31–2026.09.04 | ₩13,460 | ₩13,750 | ₩13,290 | ₩13,550 | +0.67% | 1.5만 |
| 2026.08.24–2026.08.28 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,570 |
| ₩13,580 |
| ₩13,230 |
| ₩13,460 |
| -0.81% |
| 1.3만 |
| 2026.08.18–2026.08.21 | ₩13,570 | ₩13,570 | ₩13,050 | ₩13,540 | -0.22% | 1.8만 |
|---|
| 2026.08.10–2026.08.14 | ₩13,580 | ₩14,490 | ₩13,150 | ₩13,570 | -0.07% | 4.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩13,580 | ₩13,580 | ₩13,230 | ₩13,390 | -1.40% | 2.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩13,270 | ₩13,590 | ₩12,660 | ₩13,580 | +2.34% | 1.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩13,010 | ₩13,300 | ₩12,920 | ₩13,210 | +1.54% | 1만 |
|---|
| 2026.07.13–2026.07.16 | ₩12,700 | ₩13,300 | ₩12,320 | ₩13,130 | +3.39% | 1.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩12,000 | ₩12,890 | ₩11,850 | ₩12,700 | +5.83% | 1.5만 |
|---|
| 2026.06.29–2026.07.03 | ₩11,890 | ₩12,370 | ₩11,400 | ₩12,040 | +1.26% | 1.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩13,300 | ₩13,310 | ₩11,580 | ₩11,790 | -11.35% | 4.1만 |
|---|
| 2026.06.15–2026.06.19 | ₩13,630 | ₩13,910 | ₩12,660 | ₩13,090 | -3.96% | 3만 |
|---|
| 2026.06.08–2026.06.12 | ₩13,380 | ₩13,660 | ₩12,710 | ₩13,440 | +0.45% | 3.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩14,180 | ₩14,180 | ₩13,030 | ₩13,270 | -6.42% | 2.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩14,500 | ₩14,500 | ₩13,630 | ₩14,120 | -2.62% | 2.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩14,150 | ₩14,820 | ₩13,720 | ₩14,420 | +1.91% | 2.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩14,850 | ₩15,400 | ₩13,660 | ₩14,840 | -0.07% | 5.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩15,460 | ₩15,460 | ₩14,320 | ₩14,630 | -5.37% | 4만 |
|---|
| 2026.04.27–2026.04.30 | ₩15,250 | ₩15,370 | ₩14,950 | ₩15,080 | -1.11% | 1.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩15,200 | ₩15,490 | ₩14,950 | ₩15,240 | +0.26% | 2.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩15,400 | ₩15,430 | ₩14,620 | ₩15,200 | -1.30% | 5.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩15,000 | ₩15,500 | ₩14,720 | ₩15,120 | +0.80% | 2.4만 |
|---|
| 2026.03.30–2026.04.03 | ₩15,990 | ₩15,990 | ₩14,760 | ₩15,000 | -6.19% | 3만 |
|---|
| 2026.03.23–2026.03.27 | ₩16,530 | ₩16,530 | ₩15,220 | ₩15,560 | -5.87% | 4.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩16,350 | ₩16,950 | ₩16,020 | ₩16,530 | +1.10% | 4.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩16,860 | ₩16,870 | ₩15,910 | ₩16,490 | -2.19% | 4.2만 |
|---|
| 2026.03.03–2026.03.06 | ₩17,130 | ₩17,360 | ₩14,930 | ₩16,860 | -1.58% | 7.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩17,330 | ₩17,750 | ₩17,000 | ₩17,230 | -0.58% | 13.4만 |
|---|
| 2026.02.19–2026.02.20 | ₩17,500 | ₩17,800 | ₩17,040 | ₩17,120 | -2.17% | 3.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩16,540 | ₩17,850 | ₩16,540 | ₩17,350 | +4.90% | 6.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩15,900 | ₩18,900 | ₩15,620 | ₩16,700 | +5.03% | 40.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩15,320 | ₩15,970 | ₩14,970 | ₩15,790 | +3.07% | 10.9만 |
|---|
| 2026.01.19–2026.01.23 | ₩14,750 | ₩15,100 | ₩14,420 | ₩15,100 | +2.37% | 6.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩15,150 | ₩15,470 | ₩14,300 | ₩14,760 | -2.57% | 8.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩16,260 | ₩16,560 | ₩15,000 | ₩15,130 | -6.95% | 10.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩16,150 | ₩16,780 | ₩16,020 | ₩16,350 | +1.24% | 4.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩17,000 | ₩17,090 | ₩15,990 | ₩16,230 | -4.53% | 10.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩17,330 | ₩22,450 | ₩16,990 | ₩17,150 | -1.04% | 184.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩15,270 | ₩19,900 | ₩15,000 | ₩17,290 | +13.23% | 97.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩14,890 | ₩17,770 | ₩14,610 | ₩15,410 | +3.49% | 142만 |
|---|
| 2025.11.24–2025.11.28 | ₩14,420 | ₩20,750 | ₩13,970 | ₩15,200 | +5.41% | 199.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩13,900 | ₩14,510 | ₩13,620 | ₩14,500 | +4.32% | 2만 |
|---|
| 2025.11.10–2025.11.14 | ₩13,440 | ₩13,940 | ₩13,440 | ₩13,900 | +3.42% | 1.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩13,750 | ₩13,860 | ₩13,010 | ₩13,600 | -1.09% | 2.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩13,500 | ₩13,920 | ₩13,410 | ₩13,750 | +1.85% | 2.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩13,290 | ₩17,910 | ₩12,960 | ₩13,500 | +1.58% | 58.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩14,050 | ₩14,420 | ₩13,210 | ₩13,360 | -4.91% | 2.8만 |
|---|