해태제과식품 [101530] KOSPI
5,690 원
전일대비:
▲
110
(1.97%)
시가
5,580
고가
5,700
저가
5,570
거래량
24,969
거래대금
141 백만
시가총액
1,657 억
52주 최고
7,380
52주 최저
5,350
📈 주가 차트 (최근 20일)
해태제과식품
101530
120봉
💬 해태제과식품 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-25 | 5,690 | 110 | 1.97% | 5,580 | 5,700 | 5,570 | 24,969 |
| 2026-08-24 | 5,580 | 0 | 0.00% | 5,570 | 5,680 | 5,550 | 15,008 |
| 2026-08-21 | 5,580 | -70 | -1.24% | 5,600 | 5,600 | 5,520 | 36,071 |
| 2026-08-20 | 5,650 | 50 | 0.89% | 5,600 | 5,750 | 5,600 | 32,952 |
| 2026-08-19 | 5,600 | -100 | -1.75% | 5,610 | 5,700 | 5,580 | 38,272 |
| 2026-08-18 | 5,700 | -180 | -3.06% | 5,780 | 5,840 | 5,620 | 94,130 |
| 2026-08-14 | 5,880 | 190 | 3.34% | 5,690 | 6,560 | 5,670 | 1,595,761 |
| 2026-08-13 | 5,690 | 30 | 0.53% | 5,660 | 5,710 | 5,590 | 38,056 |
| 2026-08-12 | 5,660 | -70 | -1.22% | 5,700 | 5,740 | 5,650 | 28,186 |
| 2026-08-11 | 5,730 | 20 | 0.35% | 5,740 | 5,780 | 5,660 | 30,635 |
| 2026-08-10 | 5,710 | 40 | 0.71% | 5,630 | 5,750 | 5,570 | 35,390 |
| 2026-08-07 | 5,670 | 150 | 2.72% | 5,550 | 5,680 | 5,530 | 34,570 |
| 2026-08-06 | 5,520 | -20 | -0.36% | 5,540 | 5,600 | 5,480 | 38,226 |
| 2026-08-05 | 5,540 | -30 | -0.54% | 5,630 | 5,630 | 5,530 | 36,690 |
| 2026-08-04 | 5,570 | 20 | 0.36% | 5,520 | 5,630 | 5,520 | 35,187 |
| 2026-08-03 | 5,550 | -60 | -1.07% | 5,620 | 5,660 | 5,490 | 34,301 |
| 2026-07-31 | 5,610 | 80 | 1.45% | 5,520 | 5,610 | 5,500 | 15,586 |
| 2026-07-30 | 5,530 | 110 | 2.03% | 5,420 | 5,600 | 5,400 | 47,785 |
| 2026-07-29 | 5,420 | -130 | -2.34% | 5,550 | 5,830 | 5,420 | 125,550 |
| 2026-07-28 | 5,550 | -90 | -1.60% | 5,660 | 5,660 | 5,480 | 65,675 |