해태제과식품
101530KOSPI5,530원-10 (-0.18%)전일 종가 2026-09-16
52주 위치
5,3507,3809%신고가 대비 -25.07%
관심종목·메모는 로그인 후 사용
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| -6.0% | -6.4% | -15.6% | -17.5% | -18.3% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-16 | 5,540 | 5,560 | 5,500 | 5,530 | -10 | -0.18% | 25,162 | 1.39억 |
| 2026-09-15 | 5,580 | 5,620 | 5,530 | 5,540 | -50 | -0.89% | 18,281 | 1.01억 |
| 2026-09-14 | 5,580 | 5,610 | 5,560 | 5,590 | 10 | +0.18% | 17,732 | 9,912만 |
| 2026-09-11 | 5,570 | 5,650 | 5,560 | 5,580 | -30 | -0.53% | 24,765 | 1.38억 |
| 2026-09-10 | 5,550 | 5,610 | 5,500 | 5,610 | 70 | +1.26% | 24,767 | 1.39억 |
| 2026-09-09 | 5,550 | 5,600 | 5,540 | 5,540 | -20 | -0.36% | 16,627 | 9,211만 |
| 2026-09-08 | 5,570 | 5,620 | 5,550 | 5,560 | -10 | -0.18% | 21,169 | 1.18억 |
| 2026-09-07 | 5,600 | 5,650 | 5,510 | 5,570 | -30 | -0.54% | 27,038 | 1.51억 |
| 2026-09-04 | 5,570 | 5,650 | 5,570 | 5,600 | 30 | +0.54% | 6,231 | 3,489만 |
| 2026-09-03 | 5,630 | 5,640 | 5,530 | 5,570 | -50 | -0.89% | 25,606 | 1.43억 |
| 2026-09-02 | 5,600 | 5,640 | 5,580 | 5,620 | 20 | +0.36% | 12,019 | 6,755만 |
| 2026-09-01 | 5,710 | 5,780 | 5,590 | 5,600 | -100 | -1.75% | 44,043 | 2.47억 |
| 2026-08-31 | 5,670 | 5,700 | 5,600 | 5,700 | 30 | +0.53% | 17,567 | 1억 |
| 2026-08-28 | 5,570 | 5,690 | 5,530 | 5,670 | 90 | +1.61% | 31,603 | 1.79억 |
| 2026-08-27 | 5,660 | 5,680 | 5,560 | 5,580 | -100 | -1.76% | 28,064 | 1.57억 |
| 2026-08-26 | 5,690 | 5,720 | 5,650 | 5,680 | -10 | -0.18% | 14,792 | 8,402만 |
| 2026-08-25 | 5,580 | 5,700 | 5,570 | 5,690 | 110 | +1.97% | 24,969 | 1.42억 |
| 2026-08-24 | 5,570 | 5,680 | 5,550 | 5,580 | 0 | 0.00% | 15,008 | 8,374만 |
| 2026-08-21 | 5,600 | 5,600 | 5,520 | 5,580 | -70 | -1.24% | 36,071 | 2.01억 |
| 2026-08-20 | 5,600 | 5,750 | 5,600 | 5,650 | 50 | +0.89% | 32,952 | 1.86억 |
| 2026-08-19 | 5,610 | 5,700 | 5,580 | 5,600 | -100 | -1.75% | 38,272 | 2.14억 |
| 2026-08-18 | 5,780 | 5,840 | 5,620 | 5,700 | -180 | -3.06% | 94,130 | 5.37억 |
| 2026-08-14 | 5,690 | 6,560 | 5,670 | 5,880 | 190 | +3.34% | 1,595,761 | 93.83억 |
| 2026-08-13 | 5,660 | 5,710 | 5,590 | 5,690 | 30 | +0.53% | 38,056 | 2.17억 |
| 2026-08-12 | 5,700 | 5,740 | 5,650 | 5,660 | -70 | -1.22% | 28,186 | 1.6억 |
| 2026-08-11 | 5,740 | 5,780 | 5,660 | 5,730 | 20 | +0.35% | 30,635 | 1.76억 |
| 2026-08-10 | 5,630 | 5,750 | 5,570 | 5,710 | 40 | +0.71% | 35,390 | 2.02억 |
| 2026-08-07 | 5,550 | 5,680 | 5,530 | 5,670 | 150 | +2.72% | 34,570 | 1.96억 |
| 2026-08-06 | 5,540 | 5,600 | 5,480 | 5,520 | -20 | -0.36% | 38,226 | 2.11억 |
| 2026-08-05 | 5,630 | 5,630 | 5,530 | 5,540 | -30 | -0.54% | 36,690 | 2.03억 |
| 2026-08-04 | 5,520 | 5,630 | 5,520 | 5,570 | 20 | +0.36% | 35,187 | 1.96억 |
| 2026-08-03 | 5,620 | 5,660 | 5,490 | 5,550 | -60 | -1.07% | 34,301 | 1.9억 |
| 2026-07-31 | 5,520 | 5,610 | 5,500 | 5,610 | 80 | +1.45% | 15,586 | 8,744만 |
| 2026-07-30 | 5,420 | 5,600 | 5,400 | 5,530 | 110 | +2.03% | 47,785 | 2.64억 |
| 2026-07-29 | 5,550 | 5,830 | 5,420 | 5,420 | -130 | -2.34% | 125,550 | 6.8억 |
| 2026-07-28 | 5,660 | 5,660 | 5,480 | 5,550 | -90 | -1.60% | 65,675 | 3.64억 |
| 2026-07-27 | 5,550 | 5,760 | 5,550 | 5,640 | 120 | +2.17% | 49,974 | 2.82억 |
| 2026-07-24 | 5,480 | 5,620 | 5,480 | 5,520 | 10 | +0.18% | 37,908 | 2.09억 |
| 2026-07-23 | 5,420 | 5,550 | 5,350 | 5,510 | 90 | +1.66% | 38,688 | 2.13억 |
| 2026-07-22 | 5,490 | 5,580 | 5,420 | 5,420 | -30 | -0.55% | 45,304 | 2.46억 |
| 2026-07-21 | 5,470 | 5,510 | 5,400 | 5,450 | -20 | -0.37% | 39,037 | 2.13억 |
| 2026-07-20 | 5,550 | 5,550 | 5,420 | 5,470 | -80 | -1.44% | 35,141 | 1.92억 |
| 2026-07-16 | 5,620 | 5,750 | 5,520 | 5,550 | -40 | -0.72% | 62,726 | 3.48억 |
| 2026-07-15 | 5,650 | 5,720 | 5,590 | 5,590 | -20 | -0.36% | 42,755 | 2.39억 |
| 2026-07-14 | 5,690 | 5,800 | 5,540 | 5,610 | -120 | -2.09% | 57,318 | 3.22억 |
| 2026-07-13 | 5,690 | 5,900 | 5,680 | 5,730 | 40 | +0.70% | 123,151 | 7.06억 |
| 2026-07-10 | 5,510 | 5,840 | 5,500 | 5,690 | 210 | +3.83% | 146,264 | 8.32억 |
| 2026-07-09 | 5,520 | 5,570 | 5,380 | 5,480 | -100 | -1.79% | 92,565 | 5.07억 |
| 2026-07-08 | 5,650 | 5,650 | 5,460 | 5,580 | -30 | -0.53% | 120,307 | 6.71억 |
| 2026-07-07 | 5,670 | 5,760 | 5,560 | 5,610 | -130 | -2.26% | 132,036 | 7.41억 |
| 2026-07-06 | 5,530 | 5,750 | 5,480 | 5,740 | 150 | +2.68% | 162,089 | 9.3억 |
| 2026-07-03 | 5,620 | 5,670 | 5,470 | 5,590 | -30 | -0.53% | 92,399 | 5.17억 |
| 2026-07-02 | 5,670 | 5,800 | 5,540 | 5,620 | -60 | -1.06% | 164,573 | 9.25억 |
| 2026-07-01 | 5,550 | 5,800 | 5,520 | 5,680 | 100 | +1.79% | 218,942 | 12.44억 |
| 2026-06-30 | 5,700 | 5,760 | 5,520 | 5,580 | -230 | -3.96% | 212,717 | 11.87억 |
| 2026-06-29 | 5,440 | 6,240 | 5,430 | 5,810 | 340 | +6.22% | 1,012,045 | 58.8억 |
| 2026-06-26 | 5,560 | 6,030 | 5,360 | 5,470 | -80 | -1.44% | 1,226,464 | 67.09억 |
| 2026-06-25 | 6,010 | 6,190 | 5,450 | 5,550 | -460 | -7.65% | 819,999 | 45.51억 |
| 2026-06-24 | 6,600 | 7,200 | 5,750 | 6,010 | -210 | -3.38% | 3,187,654 | 192억 |
| 2026-06-23 | 5,470 | 7,110 | 5,350 | 6,220 | 750 | +13.71% | 2,660,254 | 165억 |
| 2026-06-22 | 5,700 | 5,720 | 5,470 | 5,470 | -160 | -2.84% | 78,023 | 4.27억 |
| 2026-06-19 | 5,740 | 6,590 | 5,490 | 5,630 | -110 | -1.92% | 573,423 | 32.28억 |
| 2026-06-18 | 5,820 | 5,920 | 5,740 | 5,740 | -130 | -2.21% | 18,210 | 1.05억 |
| 2026-06-17 | 5,900 | 5,920 | 5,810 | 5,870 | -40 | -0.68% | 12,409 | 7,284만 |
| 2026-06-16 | 5,930 | 5,930 | 5,820 | 5,910 | -20 | -0.34% | 16,085 | 9,506만 |
| 2026-06-15 | 5,930 | 5,940 | 5,840 | 5,930 | 80 | +1.37% | 35,494 | 2.1억 |
| 2026-06-12 | 5,610 | 5,900 | 5,610 | 5,850 | 260 | +4.65% | 37,728 | 2.21억 |
| 2026-06-11 | 5,570 | 5,620 | 5,480 | 5,590 | -10 | -0.18% | 31,854 | 1.78억 |
| 2026-06-10 | 5,700 | 5,700 | 5,470 | 5,600 | -10 | -0.18% | 6 | 3만 |
| 2026-06-09 | 5,500 | 5,690 | 5,440 | 5,610 | 70 | +1.26% | 22,076 | 1.24억 |
| 2026-06-08 | 5,790 | 5,790 | 5,410 | 5,540 | -250 | -4.32% | 52,595 | 2.91억 |
| 2026-06-05 | 5,690 | 5,790 | 5,630 | 5,790 | 90 | +1.58% | 26,744 | 1.55억 |
| 2026-06-04 | 5,840 | 6,000 | 5,690 | 5,700 | -140 | -2.40% | 45,399 | 2.59억 |
| 2026-06-02 | 6,000 | 6,000 | 5,760 | 5,840 | -90 | -1.52% | 65,161 | 3.81억 |
| 2026-06-01 | 6,200 | 6,200 | 5,900 | 5,930 | -270 | -4.35% | 101,763 | 6.03억 |
| 2026-05-29 | 6,230 | 6,330 | 6,050 | 6,200 | -40 | -0.64% | 87,598 | 5.43억 |
| 2026-05-28 | 6,110 | 6,320 | 6,090 | 6,240 | 130 | +2.13% | 82,217 | 5.13억 |
| 2026-05-27 | 6,350 | 6,360 | 6,090 | 6,110 | -240 | -3.78% | 96,699 | 5.91억 |
| 2026-05-26 | 6,490 | 6,570 | 6,340 | 6,350 | -140 | -2.16% | 48,456 | 3.08억 |
| 2026-05-22 | 6,330 | 6,490 | 6,260 | 6,490 | 160 | +2.53% | 63,669 | 4.13억 |
| 2026-05-21 | 6,330 | 6,510 | 6,310 | 6,330 | 30 | +0.48% | 82,591 | 5.23억 |
| 2026-05-20 | 6,370 | 6,380 | 6,230 | 6,300 | -80 | -1.25% | 44,264 | 2.79억 |
| 2026-05-19 | 6,330 | 6,430 | 6,250 | 6,380 | 50 | +0.79% | 70,509 | 4.5억 |
| 2026-05-18 | 6,750 | 6,750 | 6,320 | 6,330 | -410 | -6.08% | 137,126 | 8.68억 |
| 2026-05-15 | 6,620 | 6,880 | 6,590 | 6,740 | 40 | +0.60% | 207,027 | 13.95억 |
| 2026-05-14 | 6,480 | 6,730 | 6,430 | 6,700 | 220 | +3.40% | 174,737 | 11.71억 |
| 2026-05-13 | 6,220 | 6,500 | 6,220 | 6,480 | 260 | +4.18% | 107,827 | 6.99억 |
| 2026-05-12 | 6,530 | 6,530 | 6,200 | 6,220 | -310 | -4.75% | 114,819 | 7.14억 |
| 2026-05-11 | 6,590 | 6,650 | 6,480 | 6,530 | -60 | -0.91% | 64,934 | 4.24억 |
| 2026-05-08 | 6,360 | 6,650 | 6,350 | 6,590 | 230 | +3.62% | 134,763 | 8.88억 |
| 2026-05-07 | 6,400 | 6,500 | 6,350 | 6,360 | -40 | -0.63% | 33,753 | 2.15억 |
| 2026-05-06 | 6,490 | 6,550 | 6,380 | 6,400 | -90 | -1.39% | 67,029 | 4.29억 |
| 2026-05-04 | 6,460 | 6,590 | 6,460 | 6,490 | -10 | -0.15% | 43,006 | 2.79억 |
| 2026-04-30 | 6,510 | 6,520 | 6,450 | 6,500 | -10 | -0.15% | 19,146 | 1.24억 |
| 2026-04-29 | 6,500 | 6,550 | 6,420 | 6,510 | 10 | +0.15% | 40,942 | 2.67억 |
| 2026-04-28 | 6,610 | 6,620 | 6,450 | 6,500 | -70 | -1.07% | 42,803 | 2.78억 |
| 2026-04-27 | 6,520 | 6,640 | 6,500 | 6,570 | 80 | +1.23% | 75,055 | 4.93억 |
| 2026-04-24 | 6,420 | 6,530 | 6,400 | 6,490 | 80 | +1.25% | 71,089 | 4.61억 |
| 2026-04-23 | 6,350 | 6,440 | 6,330 | 6,410 | 80 | +1.26% | 64,239 | 4.12억 |
| 2026-04-22 | 6,440 | 6,440 | 6,280 | 6,330 | -120 | -1.86% | 127,495 | 8.07억 |
| 2026-04-21 | 6,560 | 6,570 | 6,370 | 6,450 | -80 | -1.23% | 313,811 | 20.24억 |
| 2026-04-20 | 6,690 | 6,690 | 6,490 | 6,530 | -160 | -2.39% | 69,507 | 4.54억 |
| 2026-04-17 | 6,890 | 6,890 | 6,590 | 6,690 | -80 | -1.18% | 74,663 | 4.99억 |
| 2026-04-16 | 6,790 | 6,850 | 6,750 | 6,770 | -20 | -0.29% | 45,663 | 3.09억 |
| 2026-04-15 | 6,770 | 6,850 | 6,680 | 6,790 | 20 | +0.30% | 36,837 | 2.5억 |
| 2026-04-14 | 6,700 | 6,820 | 6,700 | 6,770 | 100 | +1.50% | 27,228 | 1.84억 |
| 2026-04-13 | 6,690 | 6,730 | 6,630 | 6,670 | -40 | -0.60% | 25,256 | 1.68억 |
| 2026-04-10 | 6,460 | 6,800 | 6,460 | 6,710 | 260 | +4.03% | 57,484 | 3.86억 |
| 2026-04-09 | 6,510 | 6,510 | 6,410 | 6,450 | 40 | +0.62% | 11,441 | 7,379만 |
| 2026-04-08 | 6,380 | 6,530 | 6,380 | 6,410 | 80 | +1.26% | 24,221 | 1.55억 |
| 2026-04-07 | 6,410 | 6,440 | 6,310 | 6,330 | -60 | -0.94% | 8,438 | 5,341만 |
| 2026-04-06 | 6,520 | 6,530 | 6,380 | 6,390 | -120 | -1.84% | 15,674 | 1억 |
| 2026-04-03 | 6,380 | 6,510 | 6,340 | 6,510 | 130 | +2.04% | 26,664 | 1.74억 |
| 2026-04-02 | 6,450 | 6,480 | 6,280 | 6,380 | -50 | -0.78% | 22,860 | 1.46억 |
| 2026-04-01 | 6,260 | 6,440 | 6,260 | 6,430 | 260 | +4.21% | 15,749 | 1.01억 |
| 2026-03-31 | 6,250 | 6,310 | 6,170 | 6,170 | -80 | -1.28% | 12,040 | 7,429만 |
| 2026-03-30 | 6,320 | 6,320 | 6,050 | 6,250 | -110 | -1.73% | 22,134 | 1.38억 |
| 2026-03-27 | 6,250 | 6,370 | 6,200 | 6,360 | 110 | +1.76% | 11,630 | 7,397만 |
| 2026-03-26 | 6,320 | 6,440 | 6,150 | 6,250 | -110 | -1.73% | 22,300 | 1.39억 |
| 2026-03-25 | 6,300 | 6,420 | 6,300 | 6,360 | — | — | 33,679 | 2.14억 |
출처 yfinance (비공식)· 기준일 2026-09-16· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)