해태제과식품 (101530)

101530
🏛️ 대한민국 →
6,620.00
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 6,700.00 6,700.00 6,670.00 6,680.00 1.0K
09:05 6,690.00 6,720.00 6,690.00 6,720.00 0.1K
09:10 6,720.00 6,730.00 6,700.00 6,700.00 0.2K
09:15 6,700.00 6,720.00 6,700.00 6,720.00 0.1K
09:20 6,720.00 6,720.00 6,690.00 6,700.00 0.2K
09:25 6,710.00 6,720.00 6,710.00 6,720.00 0.1K
09:30 6,730.00 6,730.00 6,700.00 6,720.00 0.1K
09:35 6,730.00 6,730.00 6,710.00 6,730.00 0.1K
09:40 6,710.00 6,730.00 6,710.00 6,730.00 0.1K
09:45 6,730.00 6,730.00 6,730.00 6,730.00 0.3K
09:50 6,730.00 6,730.00 6,680.00 6,690.00 0.5K
09:55 6,690.00 6,700.00 6,680.00 6,690.00 0.4K
10:00 6,690.00 6,700.00 6,680.00 6,680.00 0.0K
10:05 6,680.00 6,680.00 6,680.00 6,680.00 0.3K
10:10 6,690.00 6,690.00 6,680.00 6,680.00 0.1K
10:15 6,680.00 6,700.00 6,650.00 6,650.00 2.9K
10:20 6,670.00 6,670.00 6,650.00 6,660.00 0.1K
10:25 6,650.00 6,660.00 6,650.00 6,660.00 0.4K
10:30 6,650.00 6,650.00 6,650.00 6,650.00 0.0K
10:35 6,640.00 6,650.00 6,640.00 6,650.00 0.8K
10:40 6,650.00 6,650.00 6,640.00 6,650.00 0.2K
10:45 6,650.00 6,650.00 6,640.00 6,650.00 0.4K
10:50 6,650.00 6,650.00 6,640.00 6,640.00 0.1K
10:55 6,640.00 6,650.00 6,640.00 6,640.00 1.9K
11:00 6,640.00 6,640.00 6,630.00 6,640.00 0.3K
11:05 6,640.00 6,640.00 6,600.00 6,620.00 2.7K
11:10 6,630.00 6,630.00 6,620.00 6,620.00 0.2K
11:15 6,620.00 6,630.00 6,620.00 6,630.00 0.3K
11:20 6,630.00 6,630.00 6,620.00 6,620.00 0.1K
11:25 6,620.00 6,625.00 6,620.00 6,620.00 0.4K
11:30 6,620.00 6,625.00 6,620.00 6,620.00 0.1K
11:35 6,620.00 6,625.00 6,620.00 6,625.00 0.1K
11:40 6,620.00 6,625.00 6,620.00 6,620.00 0.2K
11:45 6,620.00 6,620.00 6,620.00 6,620.00 0.1K
11:50 6,620.00 6,620.00 6,620.00 6,620.00 0.1K
11:55 6,620.00 6,620.00 6,620.00 6,620.00 0.0K
12:00 6,620.00 6,630.00 6,620.00 6,630.00 0.0K
12:05 6,630.00 6,630.00 6,620.00 6,630.00 0.2K
12:10 6,630.00 6,630.00 6,630.00 6,630.00 0.0K
12:15 6,620.00 6,620.00 6,620.00 6,620.00 0.1K
12:20 6,620.00 6,630.00 6,620.00 6,630.00 0.1K
12:25 6,630.00 6,630.00 6,630.00 6,630.00 0.1K
12:30 6,620.00 6,630.00 6,620.00 6,620.00 0.1K
12:35 6,620.00 6,630.00 6,620.00 6,630.00 0.1K
12:40 6,620.00 6,620.00 6,620.00 6,620.00 0.1K
12:45 6,620.00 6,620.00 6,620.00 6,620.00 0.4K
12:50 6,620.00 6,620.00 6,610.00 6,610.00 0.2K
12:55 6,630.00 6,630.00 6,620.00 6,620.00 0.1K
13:00 6,630.00 6,630.00 6,620.00 6,620.00 0.0K
13:05 6,610.00 6,620.00 6,610.00 6,620.00 0.1K
13:10 6,610.00 6,620.00 6,610.00 6,620.00 0.1K
13:15 6,630.00 6,650.00 6,630.00 6,650.00 0.1K
13:20 6,650.00 6,660.00 6,650.00 6,650.00 0.6K
13:25 6,670.00 6,670.00 6,640.00 6,640.00 0.6K
13:30 6,640.00 6,650.00 6,640.00 6,650.00 0.1K
13:35 6,640.00 6,640.00 6,640.00 6,640.00 1.3K
13:40 6,640.00 6,640.00 6,610.00 6,610.00 2.3K
13:45 6,610.00 6,620.00 6,600.00 6,620.00 0.8K
13:50 6,610.00 6,610.00 6,600.00 6,600.00 2.7K
13:55 6,610.00 6,630.00 6,610.00 6,630.00 0.3K
14:00 6,620.00 6,620.00 6,610.00 6,610.00 0.1K
14:05 6,620.00 6,620.00 6,620.00 6,620.00 0.0K
14:10 6,610.00 6,620.00 6,610.00 6,620.00 0.2K
14:15 6,620.00 6,630.00 6,620.00 6,630.00 0.1K
14:20 6,630.00 6,660.00 6,630.00 6,660.00 0.2K
14:25 6,650.00 6,650.00 6,650.00 6,650.00 0.2K
14:30 6,650.00 6,650.00 6,630.00 6,630.00 0.0K
14:35 6,630.00 6,630.00 6,630.00 6,630.00 0.1K
14:40 6,630.00 6,640.00 6,620.00 6,620.00 0.2K
14:45 6,620.00 6,620.00 6,610.00 6,620.00 0.2K
14:50 6,610.00 6,620.00 6,610.00 6,620.00 0.1K
14:55 6,630.00 6,630.00 6,600.00 6,600.00 0.7K
15:00 6,610.00 6,610.00 6,610.00 6,610.00 0.0K
15:05 6,620.00 6,620.00 6,610.00 6,610.00 0.0K
15:10 6,610.00 6,610.00 6,610.00 6,610.00 0.0K
15:15 6,630.00 6,630.00 6,610.00 6,620.00 0.2K
15:25 6,620.00 6,620.00 6,620.00 6,620.00 0.1K
날짜 시가 고가 저가 종가 거래량
2025-09-26 6,580.00 6,630.00 6,550.00 6,620.00 0.0M
2025-09-25 6,700.00 6,730.00 6,600.00 6,620.00 0.0M
2025-09-24 6,790.00 6,820.00 6,670.00 6,700.00 0.0M
2025-09-23 6,850.00 6,860.00 6,730.00 6,790.00 0.0M
2025-09-22 6,850.00 6,920.00 6,750.00 6,800.00 0.0M
2025-09-19 6,950.00 6,960.00 6,850.00 6,850.00 0.0M
2025-09-18 6,920.00 6,990.00 6,810.00 6,950.00 0.0M
2025-09-17 6,770.00 6,950.00 6,770.00 6,870.00 0.0M
2025-09-16 6,850.00 6,880.00 6,770.00 6,770.00 0.0M
2025-09-15 6,870.00 6,920.00 6,750.00 6,800.00 0.0M
2025-09-12 6,900.00 6,970.00 6,750.00 6,870.00 0.1M
2025-09-11 6,790.00 6,870.00 6,730.00 6,810.00 0.0M
2025-09-10 6,700.00 6,800.00 6,700.00 6,790.00 0.0M
2025-09-09 6,630.00 6,710.00 6,630.00 6,690.00 0.0M
2025-09-08 6,720.00 6,750.00 6,660.00 6,670.00 0.0M
2025-09-05 6,610.00 6,730.00 6,610.00 6,720.00 0.0M
2025-09-04 6,530.00 6,640.00 6,510.00 6,610.00 0.0M
2025-09-03 6,490.00 6,540.00 6,410.00 6,530.00 0.0M
2025-09-02 6,580.00 6,590.00 6,400.00 6,490.00 0.0M
2025-09-01 6,660.00 6,660.00 6,500.00 6,570.00 0.0M
2025-08-29 6,750.00 6,750.00 6,610.00 6,670.00 0.0M
2025-08-28 6,680.00 6,770.00 6,640.00 6,710.00 0.0M
2025-08-27 6,700.00 6,700.00 6,610.00 6,670.00 0.0M
2025-08-26 6,650.00 6,690.00 6,570.00 6,690.00 0.0M
2025-08-25 6,520.00 6,650.00 6,520.00 6,600.00 0.0M
2025-08-22 6,640.00 6,680.00 6,530.00 6,530.00 0.0M
2025-08-21 6,570.00 6,650.00 6,560.00 6,580.00 0.0M
2025-08-20 6,510.00 6,600.00 6,440.00 6,540.00 0.0M
2025-08-19 6,640.00 6,670.00 6,530.00 6,590.00 0.0M
2025-08-18 6,790.00 6,830.00 6,540.00 6,550.00 0.1M
2025-08-14 6,840.00 6,930.00 6,820.00 6,850.00 0.0M
2025-08-13 6,950.00 6,950.00 6,800.00 6,860.00 0.0M
2025-08-12 7,070.00 7,070.00 6,880.00 6,900.00 0.1M
2025-08-11 7,040.00 7,120.00 7,000.00 7,040.00 0.1M
2025-08-08 7,150.00 7,190.00 7,100.00 7,100.00 0.0M
2025-08-07 7,140.00 7,190.00 7,100.00 7,130.00 0.0M
2025-08-06 7,060.00 7,220.00 7,000.00 7,140.00 0.1M
2025-08-05 7,170.00 7,170.00 7,030.00 7,060.00 0.0M
2025-08-04 7,000.00 7,150.00 6,920.00 7,060.00 0.1M
2025-08-01 7,170.00 7,180.00 6,990.00 7,020.00 0.1M
2025-07-31 7,270.00 7,300.00 7,180.00 7,230.00 0.1M
2025-07-30 7,360.00 7,380.00 7,220.00 7,230.00 0.1M
2025-07-29 7,250.00 7,390.00 7,140.00 7,290.00 0.0M
2025-07-28 7,500.00 7,500.00 7,210.00 7,280.00 0.1M
2025-07-25 7,320.00 7,440.00 7,300.00 7,300.00 0.1M
2025-07-24 7,470.00 7,530.00 7,240.00 7,300.00 0.1M
2025-07-23 7,460.00 7,480.00 7,240.00 7,390.00 0.1M
2025-07-22 7,690.00 7,690.00 7,400.00 7,480.00 0.1M
2025-07-21 7,720.00 7,740.00 7,560.00 7,600.00 0.1M
2025-07-18 7,580.00 7,590.00 7,130.00 7,510.00 0.1M
2025-07-17 7,590.00 7,590.00 7,430.00 7,530.00 0.0M
2025-07-16 7,730.00 7,730.00 7,500.00 7,530.00 0.1M
2025-07-15 7,760.00 7,940.00 7,660.00 7,690.00 0.1M
2025-07-14 7,840.00 8,080.00 7,600.00 7,810.00 0.2M
2025-07-11 7,960.00 7,960.00 7,740.00 7,850.00 0.1M
2025-07-10 7,960.00 7,990.00 7,850.00 7,870.00 0.1M
2025-07-09 7,940.00 8,180.00 7,870.00 7,910.00 0.2M
2025-07-08 7,950.00 8,050.00 7,830.00 7,880.00 0.2M
2025-07-07 8,200.00 8,310.00 7,920.00 8,170.00 0.8M
2025-07-04 7,990.00 8,000.00 7,600.00 7,680.00 0.3M
2025-07-03 8,260.00 8,440.00 7,970.00 8,100.00 0.6M
2025-07-02 7,320.00 8,900.00 7,170.00 8,080.00 3.4M
2025-07-01 6,930.00 7,430.00 6,910.00 7,210.00 0.2M
2025-06-30 6,800.00 6,950.00 6,800.00 6,930.00 0.0M
2025-06-27 6,880.00 6,880.00 6,720.00 6,780.00 0.0M
2025-06-26 7,000.00 7,000.00 6,750.00 6,820.00 0.0M
2025-06-25 7,060.00 7,060.00 6,920.00 6,990.00 0.0M
2025-06-24 6,930.00 7,070.00 6,880.00 7,070.00 0.0M
2025-06-23 6,960.00 6,960.00 6,820.00 6,930.00 0.1M
2025-06-20 6,980.00 7,000.00 6,890.00 6,950.00 0.0M
2025-06-19 6,980.00 7,020.00 6,870.00 6,940.00 0.0M
2025-06-18 7,050.00 7,070.00 6,850.00 6,980.00 0.0M
2025-06-17 7,000.00 7,050.00 6,880.00 7,010.00 0.1M
2025-06-16 7,080.00 7,080.00 6,880.00 7,010.00 0.0M
2025-06-13 7,240.00 7,240.00 6,920.00 6,980.00 0.1M
2025-06-12 7,280.00 7,340.00 7,120.00 7,250.00 0.1M
2025-06-11 7,300.00 7,400.00 7,130.00 7,220.00 0.0M
2025-06-10 7,480.00 7,480.00 7,170.00 7,270.00 0.0M
2025-06-09 7,280.00 7,470.00 7,280.00 7,420.00 0.0M
2025-06-05 7,200.00 7,300.00 7,150.00 7,280.00 0.0M
2025-06-04 7,140.00 7,210.00 7,050.00 7,210.00 0.0M
2025-06-02 7,110.00 7,110.00 6,980.00 6,990.00 0.0M
2025-05-30 7,090.00 7,230.00 6,980.00 6,990.00 0.0M
2025-05-29 6,820.00 7,220.00 6,820.00 7,100.00 0.1M
2025-05-28 6,820.00 6,880.00 6,790.00 6,820.00 0.0M
2025-05-27 6,860.00 6,890.00 6,780.00 6,850.00 0.0M
2025-05-26 6,750.00 6,880.00 6,740.00 6,840.00 0.0M
2025-05-23 6,650.00 6,850.00 6,610.00 6,670.00 0.0M
2025-05-22 6,740.00 6,760.00 6,640.00 6,730.00 0.0M
2025-05-21 6,510.00 6,740.00 6,510.00 6,740.00 0.0M
2025-05-20 6,580.00 6,600.00 6,510.00 6,520.00 0.0M
2025-05-19 6,570.00 6,570.00 6,440.00 6,490.00 0.1M
2025-05-16 6,700.00 6,750.00 6,580.00 6,630.00 0.0M
2025-05-15 6,860.00 6,890.00 6,680.00 6,700.00 0.1M
2025-05-14 6,870.00 6,890.00 6,800.00 6,890.00 0.0M
2025-05-13 6,920.00 6,920.00 6,810.00 6,850.00 0.0M
2025-05-12 6,900.00 7,000.00 6,860.00 6,930.00 0.0M
2025-05-09 6,870.00 6,970.00 6,820.00 6,900.00 0.1M
2025-05-08 7,030.00 7,040.00 6,870.00 6,930.00 0.0M
2025-05-07 7,020.00 7,090.00 6,800.00 7,040.00 0.0M
2025-05-02 7,030.00 7,040.00 6,960.00 7,040.00 0.0M
2025-04-30 7,090.00 7,110.00 6,940.00 7,030.00 0.0M
2025-04-29 6,950.00 7,050.00 6,850.00 7,030.00 0.0M
2025-04-28 7,070.00 7,110.00 6,930.00 6,960.00 0.0M
2025-04-25 7,040.00 7,080.00 6,910.00 7,070.00 0.0M
2025-04-24 7,050.00 7,050.00 6,850.00 6,980.00 0.0M
2025-04-23 6,940.00 7,040.00 6,750.00 6,900.00 0.0M
2025-04-22 6,960.00 7,060.00 6,820.00 6,850.00 0.1M
2025-04-21 6,950.00 7,000.00 6,510.00 6,960.00 0.1M
2025-04-18 6,980.00 7,100.00 6,880.00 6,940.00 0.0M
2025-04-17 6,900.00 7,090.00 6,820.00 6,980.00 0.1M
2025-04-16 6,840.00 6,900.00 6,730.00 6,850.00 0.0M
2025-04-15 6,720.00 6,890.00 6,710.00 6,890.00 0.1M
2025-04-14 6,630.00 6,790.00 6,580.00 6,790.00 0.1M
2025-04-11 6,360.00 6,670.00 6,360.00 6,640.00 0.0M
2025-04-10 6,450.00 6,510.00 6,300.00 6,460.00 0.1M
2025-04-09 6,320.00 6,500.00 6,160.00 6,210.00 0.1M
2025-04-08 6,350.00 6,420.00 6,270.00 6,380.00 0.1M
2025-04-07 6,600.00 6,600.00 6,300.00 6,300.00 0.1M
2025-04-04 6,390.00 6,770.00 6,390.00 6,710.00 0.1M
2025-04-03 6,790.00 6,850.00 6,520.00 6,590.00 0.1M
2025-04-02 6,680.00 6,960.00 6,600.00 6,960.00 0.1M
2025-04-01 6,620.00 6,680.00 6,550.00 6,600.00 0.1M
2025-03-31 6,740.00 6,740.00 6,500.00 6,520.00 0.1M
2025-03-28 6,500.00 6,650.00 6,410.00 6,650.00 0.1M
2025-03-27 6,350.00 6,680.00 6,290.00 6,500.00 0.1M
2025-03-26 6,340.00 6,430.00 6,300.00 6,350.00 0.0M
2025-03-25 6,480.00 6,540.00 6,320.00 6,350.00 0.0M
2025-03-24 6,420.00 6,530.00 6,330.00 6,500.00 0.1M
2025-03-21 6,490.00 6,490.00 6,340.00 6,450.00 0.0M
2025-03-20 6,450.00 6,630.00 6,410.00 6,490.00 0.1M
2025-03-19 6,320.00 6,600.00 6,280.00 6,430.00 0.1M
2025-03-18 6,190.00 6,350.00 6,190.00 6,320.00 0.1M
2025-03-17 6,130.00 6,280.00 6,090.00 6,200.00 0.0M
2025-03-14 6,040.00 6,160.00 6,040.00 6,090.00 0.1M
2025-03-13 6,210.00 6,250.00 6,050.00 6,050.00 0.1M
2025-03-12 6,430.00 6,430.00 6,120.00 6,200.00 0.1M
2025-03-11 6,250.00 6,370.00 6,160.00 6,340.00 0.0M
2025-03-10 6,380.00 6,430.00 6,270.00 6,330.00 0.0M
2025-03-07 6,260.00 6,440.00 6,210.00 6,380.00 0.1M
2025-03-06 6,130.00 6,300.00 6,110.00 6,270.00 0.1M
2025-03-05 6,090.00 6,170.00 6,040.00 6,120.00 0.0M
2025-03-04 6,060.00 6,090.00 5,940.00 6,020.00 0.0M
2025-02-28 6,100.00 6,170.00 6,040.00 6,060.00 0.0M
2025-02-27 6,250.00 6,280.00 6,150.00 6,180.00 0.0M
2025-02-26 6,200.00 6,280.00 6,130.00 6,230.00 0.0M
2025-02-25 6,190.00 6,190.00 6,100.00 6,150.00 0.0M
2025-02-24 6,210.00 6,320.00 6,140.00 6,140.00 0.0M
2025-02-21 6,210.00 6,380.00 6,190.00 6,280.00 0.1M
2025-02-20 6,110.00 6,250.00 6,110.00 6,210.00 0.1M
2025-02-19 6,180.00 6,200.00 6,130.00 6,150.00 0.0M
2025-02-18 6,090.00 6,200.00 6,070.00 6,130.00 0.0M
2025-02-17 6,010.00 6,170.00 6,010.00 6,060.00 0.0M
2025-02-14 6,000.00 6,040.00 5,950.00 6,030.00 0.0M
2025-02-13 6,020.00 6,020.00 5,930.00 5,970.00 0.0M
2025-02-12 5,980.00 6,020.00 5,920.00 5,950.00 0.0M
2025-02-11 5,930.00 5,990.00 5,900.00 5,960.00 0.0M
2025-02-10 5,920.00 5,990.00 5,830.00 5,930.00 0.0M
2025-02-07 5,960.00 5,980.00 5,850.00 5,920.00 0.0M
2025-02-06 5,810.00 5,990.00 5,800.00 5,960.00 0.1M
2025-02-05 5,730.00 5,800.00 5,730.00 5,780.00 0.0M
2025-02-04 5,630.00 5,760.00 5,630.00 5,720.00 0.0M
2025-02-03 5,760.00 5,810.00 5,610.00 5,630.00 0.0M
2025-01-31 5,800.00 5,830.00 5,720.00 5,830.00 0.0M
2025-01-24 5,780.00 5,810.00 5,770.00 5,790.00 0.0M
2025-01-23 5,950.00 5,950.00 5,780.00 5,780.00 0.0M
2025-01-22 5,870.00 5,910.00 5,820.00 5,900.00 0.0M
2025-01-21 5,830.00 5,860.00 5,780.00 5,840.00 0.0M
2025-01-20 5,860.00 5,940.00 5,800.00 5,830.00 0.0M
2025-01-17 5,850.00 5,880.00 5,820.00 5,860.00 0.0M
2025-01-16 5,940.00 5,950.00 5,830.00 5,850.00 0.0M
2025-01-15 5,980.00 5,980.00 5,830.00 5,940.00 0.0M
2025-01-14 5,890.00 6,000.00 5,880.00 5,950.00 0.0M
2025-01-13 5,960.00 6,010.00 5,890.00 5,900.00 0.0M
2025-01-10 6,110.00 6,110.00 5,970.00 6,020.00 0.0M
2025-01-09 6,090.00 6,120.00 6,020.00 6,100.00 0.0M
2025-01-08 6,110.00 6,130.00 6,040.00 6,100.00 0.0M
2025-01-07 6,130.00 6,180.00 6,090.00 6,110.00 0.0M
2025-01-06 6,200.00 6,250.00 6,090.00 6,120.00 0.0M
2025-01-03 5,970.00 6,130.00 5,960.00 6,120.00 0.0M
2025-01-02 6,000.00 6,030.00 5,930.00 5,970.00 0.0M