혜인
(003010)
코스피
유통업
액면가 500원
  02.23 15:59

3,565 (3,550)   [시가/고가/저가] 3,540 / 3,675 / 3,530 
전일비/등락률 ▲ 15 (0.42%) 매도호가/호가잔량 3,565 / 98
거래량/전일동시간대비 39,391 /▼ 28,942 매수호가/호가잔량 3,560 / 128
상한가/하한가 4,615 / 2,485 총매도/총매수잔량 5,132 / 10,184

매도잔량 호가 매수잔량
915 3,650 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
200 3,645
851 3,630
419 3,625
581 3,610
1,000 3,600
838 3,590
200 3,585
30 3,575
98 3,565
 
3,560 128
3,555 6,729
3,550 2,272
3,545 11
3,540 80
3,535 160
3,530 151
3,525 101
3,520 362
3,515 190
 
총매도잔량 순매수잔량 총매수잔량
5,132 5,052 10,184
시간외잔량 시간외잔량
328 0
 
혜인 003010
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,451.52 (+37.24)    FUTURE 317.45 (+5.10)   Basis: 0.64
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.


시간 체결가 전일비 체결량 거래량
15:58:35 3,565 ▲ 15 1 39,391
15:58:00 3,565 ▲ 15 2 39,390
15:57:33 3,565 ▲ 15 10 39,388
15:56:12 3,565 ▲ 15 860 39,378
15:40:00 3,565 ▲ 15 1 38,518
15:30:30 3,565 ▲ 15 961 38,517
15:19:09 3,590 ▲ 40 1 37,556
15:17:36 3,590 ▲ 40 1 37,555
15:17:36 3,575 ▲ 25 431 37,554
15:17:36 3,580 ▲ 30 146 37,123
15:17:36 3,585 ▲ 35 49 36,977
15:16:39 3,585 ▲ 35 10 36,928
15:15:06 3,585 ▲ 35 168 36,918
15:14:55 3,585 ▲ 35 111 36,750
15:14:53 3,585 ▲ 35 550 36,639
15:12:44 3,585 ▲ 35 120 36,089
15:04:14 3,590 ▲ 40 1 35,969
15:03:14 3,580 ▲ 30 39 35,968
15:01:31 3,580 ▲ 30 1 35,929
15:01:31 3,580 ▲ 30 3 35,928
14:59:57 3,580 ▲ 30 4 35,925
14:59:46 3,580 ▲ 30 53 35,921
14:59:46 3,580 ▲ 30 887 35,868
14:59:46 3,585 ▲ 35 13 34,981
14:59:05 3,585 ▲ 35 21 34,968
14:59:04 3,585 ▲ 35 470 34,947
14:51:58 3,585 ▲ 35 2 34,477
14:50:59 3,585 ▲ 35 8 34,475
14:50:11 3,580 ▲ 30 23 34,467
14:47:24 3,580 ▲ 30 17 34,444
14:47:24 3,580 ▲ 30 400 34,427
14:45:03 3,580 ▲ 30 1 34,027
14:40:03 3,580 ▲ 30 25 34,026
14:34:53 3,580 ▲ 30 1 34,001
14:32:10 3,565 ▲ 15 411 34,000
14:32:10 3,570 ▲ 20 145 33,589
14:32:03 3,580 ▲ 30 10 33,444
14:27:10 3,580 ▲ 30 1 33,434
14:22:30 3,570 ▲ 20 1 33,433
14:18:06 3,580 ▲ 30 1 33,432
14:10:21 3,565 ▲ 15 23 33,431
14:07:20 3,570 ▲ 20 87 33,408
14:06:03 3,570 ▲ 20 120 33,321
14:06:03 3,575 ▲ 25 110 33,201
14:06:03 3,580 ▲ 30 30 33,091
14:04:30 3,580 ▲ 30 51 33,061
14:04:15 3,590 ▲ 40 1 33,010
13:56:58 3,590 ▲ 40 1 33,009
13:56:18 3,585 ▲ 35 1 33,008
13:54:38 3,575 ▲ 25 1 33,007
13:38:42 3,590 ▲ 40 1 33,006
13:36:35 3,575 ▲ 25 80 33,005
13:32:59 3,575 ▲ 25 100 32,925
13:25:15 3,590 ▲ 40 1 32,825
13:19:45 3,575 ▲ 25 32 32,824
13:19:45 3,580 ▲ 30 42 32,792
13:11:06 3,585 ▲ 35 5 32,750
13:10:22 3,590 ▲ 40 1 32,745
13:09:20 3,575 ▲ 25 236 32,744
13:09:20 3,580 ▲ 30 16 32,508
13:09:20 3,585 ▲ 35 24 32,492
12:50:03 3,600 ▲ 50 1 32,468
12:48:21 3,590 ▲ 40 2,142 32,467
12:48:21 3,595 ▲ 45 300 30,325
12:33:37 3,605 ▲ 55 1 30,025
12:20:27 3,600 ▲ 50 2 30,024
12:18:43 3,610 ▲ 60 1 30,022
12:18:42 3,600 ▲ 50 137 30,021
12:17:52 3,595 ▲ 45 300 29,884
12:17:23 3,595 ▲ 45 50 29,584
12:17:11 3,595 ▲ 45 50 29,534
11:48:47 3,610 ▲ 60 10 29,484
11:47:50 3,610 ▲ 60 1 29,474
11:47:34 3,595 ▲ 45 200 29,473
11:44:28 3,590 ▲ 40 50 29,273
11:44:16 3,610 ▲ 60 1 29,223
11:43:30 3,590 ▲ 40 1,831 29,222
11:43:30 3,595 ▲ 45 1,011 27,391
11:43:30 3,600 ▲ 50 1,001 26,380
11:42:34 3,610 ▲ 60 6 25,379
11:42:34 3,605 ▲ 55 4 25,373
11:28:12 3,600 ▲ 50 1 25,369
11:28:07 3,600 ▲ 50 109 25,368
11:27:23 3,605 ▲ 55 7 25,259
11:26:38 3,610 ▲ 60 200 25,252
11:25:45 3,610 ▲ 60 10 25,052
11:21:56 3,605 ▲ 55 520 25,042
11:21:56 3,610 ▲ 60 773 24,522
11:21:56 3,620 ▲ 70 1 23,675
11:21:56 3,615 ▲ 65 74 23,749
11:20:33 3,630 ▲ 80 1 23,674
11:19:32 3,670 ▲ 120 150 23,673
11:19:16 3,675 ▲ 125 416 23,523
11:19:16 3,670 ▲ 120 50 23,107
11:19:16 3,660 ▲ 110 10 23,057
11:19:16 3,650 ▲ 100 1,524 23,047
11:19:16 3,645 ▲ 95 1,000 21,523
11:17:55 3,650 ▲ 100 20 20,523
11:17:36 3,650 ▲ 100 13 20,503
11:17:36 3,645 ▲ 95 86 20,490
11:17:36 3,640 ▲ 90 1 20,404
11:17:15 3,645 ▲ 95 5 20,403
11:17:01 3,645 ▲ 95 10 20,398
11:17:00 3,640 ▲ 90 304 18,475
11:17:00 3,645 ▲ 95 1,913 20,388
11:17:00 3,630 ▲ 80 54 18,171
11:17:00 3,625 ▲ 75 241 18,117
11:17:00 3,615 ▲ 65 10 17,616
11:17:00 3,620 ▲ 70 260 17,876
11:17:00 3,610 ▲ 60 109 17,606
11:17:00 3,600 ▲ 50 109 17,497
11:16:52 3,600 ▲ 50 500 17,388
11:16:30 3,600 ▲ 50 129 16,888
11:16:23 3,600 ▲ 50 100 16,759
11:16:22 3,600 ▲ 50 300 16,659
11:16:16 3,600 ▲ 50 235 16,359
11:15:59 3,610 ▲ 60 1 16,124
11:15:56 3,600 ▲ 50 36 16,123
11:15:14 3,600 ▲ 50 5 16,087
11:15:13 3,600 ▲ 50 149 16,082
11:15:01 3,600 ▲ 50 851 15,933
11:14:51 3,600 ▲ 50 89 15,082
11:14:51 3,595 ▲ 45 61 14,993
11:14:39 3,595 ▲ 45 1 14,932
11:14:36 3,585 ▲ 35 2 14,931
11:12:56 3,595 ▲ 45 438 14,929
11:12:56 3,590 ▲ 40 162 14,491
11:12:47 3,590 ▲ 40 9 14,329
11:12:34 3,590 ▲ 40 48 14,320
11:12:34 3,590 ▲ 40 1 14,272
11:12:28 3,585 ▲ 35 62 14,271
11:12:28 3,585 ▲ 35 1 14,209
11:12:00 3,575 ▲ 25 120 14,208
11:11:55 3,575 ▲ 25 9 14,088
11:11:49 3,575 ▲ 25 10 14,079
11:11:41 3,575 ▲ 25 94 14,069
11:11:39 3,575 ▲ 25 117 13,975
11:09:11 3,580 ▲ 30 10 13,858
11:08:44 3,575 ▲ 25 479 13,848
11:08:44 3,575 ▲ 25 98 13,369
11:08:35 3,575 ▲ 25 500 13,271
11:08:32 3,570 ▲ 20 24 12,771
11:08:32 3,570 ▲ 20 277 12,747
11:08:13 3,575 ▲ 25 22 12,470
11:06:55 3,575 ▲ 25 300 12,448
11:06:37 3,570 ▲ 20 200 12,148
11:06:18 3,575 ▲ 25 1 11,948
11:05:58 3,570 ▲ 20 178 11,947
11:05:54 3,570 ▲ 20 400 11,769
11:05:29 3,570 ▲ 20 21 11,369
11:05:26 3,570 ▲ 20 15 11,348
11:05:23 3,570 ▲ 20 57 11,333
11:05:23 3,570 ▲ 20 43 11,276
11:05:16 3,570 ▲ 20 107 11,233
11:05:15 3,570 ▲ 20 300 11,126
11:05:08 3,570 ▲ 20 66 10,826
11:03:46 3,565 ▲ 15 93 10,760
11:03:35 3,565 ▲ 15 52 10,667
11:03:26 3,565 ▲ 15 9 10,615
11:03:23 3,565 ▲ 15 196 10,606
11:03:13 3,565 ▲ 15 9 10,410
11:03:07 3,565 ▲ 15 1 10,401
11:02:53 3,565 ▲ 15 700 10,400
11:02:51 3,570 ▲ 20 10 9,700
11:02:47 3,570 ▲ 20 88 9,690
11:02:40 3,570 ▲ 20 78 9,602
11:02:08 3,565 ▲ 15 21 9,524
11:01:53 3,565 ▲ 15 500 9,503
10:59:21 3,565 ▲ 15 100 9,003
10:58:31 3,565 ▲ 15 900 8,903
10:58:30 3,565 ▲ 15 1 8,003
10:58:27 3,565 ▲ 15 5 8,002
10:58:21 3,565 ▲ 15 18 7,997
10:58:06 3,565 ▲ 15 79 7,979
10:58:00 3,565 ▲ 15 1 7,900
10:57:26 3,560 ▲ 10 100 7,899
10:45:44 3,565 ▲ 15 100 7,799
10:42:38 3,565 ▲ 15 100 7,699
10:35:40 3,565 ▲ 15 1 7,599
10:35:16 3,545 ▼ 5 200 7,598
10:34:53 3,565 ▲ 15 24 7,398
10:34:45 3,565 ▲ 15 496 7,374
10:25:09 3,565 ▲ 15 3 6,878
10:21:36 3,565 ▲ 15 100 6,875
10:21:11 3,565 ▲ 15 1 6,775
10:20:16 3,560 ▲ 10 100 6,774
10:19:13 3,560 ▲ 10 198 6,674
10:18:46 3,560 ▲ 10 2 6,476
10:17:30 3,560 ▲ 10 152 6,474
10:14:09 3,560 ▲ 10 5 6,322
10:14:09 3,560 ▲ 10 1 6,317
10:12:58 3,545 ▼ 5 951 6,316
10:09:40 3,550  0 60 5,365
10:06:23 3,560 ▲ 10 1 5,305
10:04:40 3,560 ▲ 10 1 5,304
10:04:00 3,545 ▼ 5 300 5,303
10:03:03 3,540 ▼ 10 1,109 5,003
10:03:03 3,545 ▼ 5 191 3,894
10:02:09 3,560 ▲ 10 250 3,703
09:56:05 3,560 ▲ 10 164 3,453
09:56:05 3,555 ▲ 5 36 3,289
09:44:35 3,555 ▲ 5 1 3,253
09:41:18 3,545 ▼ 5 9 3,252
09:40:50 3,545 ▼ 5 2 3,243
09:38:49 3,555 ▲ 5 2 3,241
09:38:37 3,555 ▲ 5 1 3,239
09:35:34 3,545 ▼ 5 1 2,239
09:35:34 3,540 ▼ 10 999 3,238
09:30:25 3,555 ▲ 5 4 2,238
09:30:11 3,555 ▲ 5 1 2,234
09:29:43 3,535 ▼ 15 1 2,233
09:29:27 3,555 ▲ 5 1 2,232
09:27:37 3,535 ▼ 15 1 2,231
09:27:26 3,560 ▲ 10 1 2,230
09:27:23 3,555 ▲ 5 11 2,229
09:27:22 3,555 ▲ 5 9 2,218
09:26:52 3,555 ▲ 5 1 2,209
09:26:23 3,535 ▼ 15 1 2,208
09:25:05 3,540 ▼ 10 2 2,207
09:25:05 3,545 ▼ 5 3 2,205
09:16:05 3,560 ▲ 10 1 2,202
09:15:38 3,530 ▼ 20 1 2,201
09:13:01 3,560 ▲ 10 1 2,200
09:12:58 3,535 ▼ 15 1 2,199
09:12:28 3,530 ▼ 20 1 2,198
09:12:08 3,560 ▲ 10 1 2,197
09:12:04 3,530 ▼ 20 1 2,196
09:11:50 3,560 ▲ 10 1 2,195
09:11:42 3,530 ▼ 20 1 2,194
09:11:42 3,535 ▼ 15 2 2,193
09:11:24 3,560 ▲ 10 1 2,191
09:11:17 3,530 ▼ 20 1 2,190
09:11:07 3,560 ▲ 10 1 2,189
09:11:03 3,540 ▼ 10 646 2,188
09:11:03 3,540 ▼ 10 20 1,542
09:10:56 3,540 ▼ 10 1 1,522
09:10:55 3,530 ▼ 20 1 1,521
09:10:50 3,535 ▼ 15 9 1,520
09:10:50 3,535 ▼ 15 2 1,511
09:10:49 3,535 ▼ 15 11 1,509
09:10:38 3,535 ▼ 15 11 1,498
09:10:36 3,535 ▼ 15 1 1,487
09:10:04 3,540 ▼ 10 1 1,486
09:09:54 3,540 ▼ 10 1 1,485
09:09:51 3,540 ▼ 10 639 1,484
09:09:50 3,560 ▲ 10 1 845
09:09:42 3,540 ▼ 10 388 844
09:09:27 3,540 ▼ 10 1 456
09:09:05 3,560 ▲ 10 33 455
09:08:41 3,560 ▲ 10 1 422
09:07:48 3,545 ▼ 5 1 420
09:07:48 3,540 ▼ 10 1 421
09:07:48 3,550  0 5 419
09:05:40 3,550  0 29 414
09:05:28 3,550  0 1 385
09:04:54 3,555 ▲ 5 147 384
09:04:45 3,555 ▲ 5 9 237
09:04:30 3,555 ▲ 5 55 228
09:03:56 3,570 ▲ 20 1 173
09:03:10 3,570 ▲ 20 1 172
09:03:01 3,550  0 67 171
09:02:44 3,550  0 1 104
09:02:39 3,540 ▼ 10 1 103
09:02:02 3,550  0 1 102
09:00:13 3,550  0 1 101
09:00:09 3,540 ▼ 10 100 100

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
02.23 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,451.52 ▲ 37.24 1.54%
코스닥 874.78 ▲ 4.56 0.52%
종목편집  새로고침 

mk포토

(주)매경닷컴 매경증권센터의 모든 내용은 정보를 제공하기 위한 것이며, 투자권유 또는 주식거래를 목적으로 하지 않습니다.
본 사이트에 게재되는 정보는 오류 및 지연이 있을 수 있으며 그 이용에 따르는 책임은 이용자 본인에게 있습니다. 또한 이용자는 본 사이트의 정보를 제 3자에게 배포하거나 재활용할 수 없습니다.