혜인
(003010)
코스피
유통업
액면가 500원
  12.12 15:48

3,420 (3,430)   [시가/고가/저가] 3,480 / 3,520 / 3,375 
전일비/등락률 ▼ 10 (-0.29%) 매도호가/호가잔량 3,425 / 101
거래량/전일동시간대비 54,677 /▼ 141,745 매수호가/호가잔량 3,420 / 265
상한가/하한가 4,455 / 2,405 총매도/총매수잔량 2,265 / 5,601

매도잔량 호가 매수잔량
40 3,490 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
350 3,485
782 3,480
50 3,475
500 3,470
30 3,465
148 3,440
201 3,435
63 3,430
101 3,425
 
3,420 265
3,415 169
3,400 13
3,395 50
3,390 118
3,385 436
3,380 280
3,375 2,140
3,370 1,530
3,365 600
 
총매도잔량 순매수잔량 총매수잔량
2,265 3,336 5,601
시간외잔량 시간외잔량
114 0
 
혜인 003010
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,461.00 (-10.49)    FUTURE 323.80 (-1.05)   Basis: -0.27
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.


시간 체결가 전일비 체결량 거래량
15:42:06 3,420 ▼ 10 5 54,677
15:40:00 3,420 ▼ 10 45 54,672
15:30:19 3,420 ▼ 10 249 54,627
15:19:36 3,420 ▼ 10 7 54,378
15:19:34 3,420 ▼ 10 1 54,371
15:18:50 3,420 ▼ 10 5 54,370
15:17:05 3,420 ▼ 10 15 54,365
15:16:30 3,420 ▼ 10 10 54,350
15:16:03 3,420 ▼ 10 10 54,340
15:15:37 3,420 ▼ 10 100 54,330
15:15:13 3,415 ▼ 15 1 54,230
15:15:12 3,420 ▼ 10 1 54,229
15:15:08 3,420 ▼ 10 1 54,228
15:15:06 3,420 ▼ 10 1 54,227
15:15:05 3,420 ▼ 10 1 54,226
15:13:54 3,415 ▼ 15 31 54,225
15:11:04 3,415 ▼ 15 69 54,194
15:10:31 3,420 ▼ 10 29 54,125
15:10:27 3,420 ▼ 10 29 54,096
15:05:54 3,420 ▼ 10 10 54,067
15:03:17 3,420 ▼ 10 114 54,057
15:02:40 3,420 ▼ 10 500 53,943
14:57:31 3,420 ▼ 10 1 53,443
14:57:17 3,415 ▼ 15 2 53,442
14:57:17 3,415 ▼ 15 62 53,440
14:57:10 3,415 ▼ 15 10 53,378
14:56:29 3,420 ▼ 10 1 53,368
14:56:05 3,415 ▼ 15 1 53,367
14:56:05 3,415 ▼ 15 12 53,366
14:53:54 3,415 ▼ 15 1 53,354
14:52:56 3,415 ▼ 15 1 53,353
14:52:53 3,415 ▼ 15 1 53,352
14:52:47 3,395 ▼ 35 4 53,351
14:52:06 3,390 ▼ 40 76 53,347
14:52:06 3,400 ▼ 30 10 53,259
14:52:06 3,395 ▼ 35 12 53,271
14:52:06 3,405 ▼ 25 105 53,249
14:52:06 3,410 ▼ 20 7 53,144
14:49:59 3,415 ▼ 15 1 53,137
14:49:08 3,410 ▼ 20 160 53,136
14:44:40 3,415 ▼ 15 100 52,976
14:42:41 3,415 ▼ 15 1 52,876
14:42:21 3,410 ▼ 20 12 52,875
14:40:06 3,410 ▼ 20 1 52,863
14:33:47 3,410 ▼ 20 1 52,862
14:32:48 3,410 ▼ 20 1 52,861
14:29:30 3,410 ▼ 20 1 52,860
14:28:47 3,405 ▼ 25 47 52,859
14:27:45 3,405 ▼ 25 1 52,812
14:25:55 3,405 ▼ 25 10 52,811
14:25:45 3,405 ▼ 25 59 52,801
14:25:35 3,410 ▼ 20 77 52,742
14:25:34 3,410 ▼ 20 4 52,665
14:25:19 3,410 ▼ 20 10 52,661
14:25:12 3,410 ▼ 20 29 52,651
14:23:39 3,415 ▼ 15 10 52,622
14:21:01 3,415 ▼ 15 1 52,612
14:19:57 3,415 ▼ 15 1 52,611
14:19:04 3,405 ▼ 25 1 52,610
14:18:51 3,415 ▼ 15 58 52,609
14:17:16 3,415 ▼ 15 1 52,551
14:16:56 3,410 ▼ 20 99 52,550
14:16:45 3,410 ▼ 20 1 52,451
14:14:58 3,410 ▼ 20 60 52,450
14:14:53 3,410 ▼ 20 4 52,390
14:14:53 3,410 ▼ 20 53 52,386
14:14:04 3,410 ▼ 20 7 52,333
14:13:07 3,410 ▼ 20 7 52,326
14:11:44 3,410 ▼ 20 1 52,319
14:11:43 3,410 ▼ 20 1 52,318
14:10:23 3,410 ▼ 20 1 52,317
14:10:22 3,410 ▼ 20 1 52,316
14:07:55 3,410 ▼ 20 1 52,315
14:06:08 3,410 ▼ 20 1 52,314
14:05:47 3,390 ▼ 40 43 52,313
14:05:13 3,390 ▼ 40 1 52,270
14:04:25 3,390 ▼ 40 1 52,269
14:04:10 3,375 ▼ 55 201 52,268
14:04:10 3,380 ▼ 50 99 52,067
14:02:45 3,380 ▼ 50 23 51,968
14:00:45 3,390 ▼ 40 1 51,945
13:57:52 3,390 ▼ 40 1 51,944
13:56:48 3,375 ▼ 55 125 51,943
13:56:20 3,380 ▼ 50 5 51,818
13:56:12 3,375 ▼ 55 20 51,813
13:55:50 3,380 ▼ 50 870 51,793
13:51:58 3,385 ▼ 45 30 50,923
13:50:38 3,385 ▼ 45 100 50,893
13:50:02 3,385 ▼ 45 12 50,793
13:49:50 3,385 ▼ 45 225 50,781
13:49:16 3,385 ▼ 45 207 50,556
13:47:59 3,390 ▼ 40 20 50,349
13:44:48 3,385 ▼ 45 95 50,329
13:37:43 3,385 ▼ 45 1 50,234
13:36:36 3,380 ▼ 50 9 50,233
13:36:28 3,380 ▼ 50 1 50,224
13:36:22 3,375 ▼ 55 100 50,223
13:36:00 3,375 ▼ 55 102 50,123
13:35:58 3,380 ▼ 50 1 50,021
13:35:39 3,380 ▼ 50 67 50,020
13:35:01 3,380 ▼ 50 600 49,953
13:30:00 3,385 ▼ 45 57 49,353
13:14:34 3,385 ▼ 45 237 49,296
13:12:17 3,385 ▼ 45 1 49,059
13:10:20 3,375 ▼ 55 300 49,058
13:10:03 3,375 ▼ 55 56 48,758
13:09:10 3,375 ▼ 55 1,033 48,702
13:09:10 3,385 ▼ 45 215 46,586
13:09:10 3,380 ▼ 50 1,083 47,669
13:08:18 3,395 ▼ 35 1 46,371
13:06:17 3,385 ▼ 45 5 46,370
13:06:17 3,390 ▼ 40 1,597 46,365
13:06:17 3,395 ▼ 35 1 44,768
13:05:57 3,400 ▼ 30 1 44,767
13:05:43 3,390 ▼ 40 599 44,766
13:05:39 3,390 ▼ 40 1 44,167
13:05:36 3,395 ▼ 35 1 44,166
13:04:57 3,400 ▼ 30 456 44,165
13:04:48 3,400 ▼ 30 1 43,709
13:04:41 3,395 ▼ 35 1 43,708
13:04:36 3,395 ▼ 35 7 43,707
13:03:51 3,395 ▼ 35 1 43,700
13:03:22 3,390 ▼ 40 46 43,699
13:03:13 3,390 ▼ 40 24 43,653
13:03:08 3,395 ▼ 35 1 43,629
13:02:51 3,390 ▼ 40 25 43,628
13:02:44 3,390 ▼ 40 38 43,603
13:02:36 3,390 ▼ 40 2,490 43,565
13:02:36 3,395 ▼ 35 10 41,075
13:01:28 3,400 ▼ 30 1 41,065
13:01:18 3,395 ▼ 35 30 41,064
13:01:11 3,395 ▼ 35 14 41,034
13:00:57 3,395 ▼ 35 203 41,020
13:00:50 3,400 ▼ 30 1 40,817
13:00:49 3,395 ▼ 35 488 40,816
13:00:41 3,400 ▼ 30 280 40,328
13:00:37 3,400 ▼ 30 396 40,048
13:00:29 3,400 ▼ 30 550 39,652
13:00:28 3,400 ▼ 30 70 39,102
13:00:20 3,400 ▼ 30 29 39,032
13:00:12 3,400 ▼ 30 86 39,003
13:00:04 3,400 ▼ 30 69 38,917
12:57:39 3,410 ▼ 20 1 38,848
12:56:28 3,410 ▼ 20 1 38,847
12:55:59 3,405 ▼ 25 115 38,846
12:55:52 3,405 ▼ 25 468 38,731
12:51:33 3,420 ▼ 10 20 38,263
12:49:03 3,420 ▼ 10 1 38,243
12:48:30 3,420 ▼ 10 1 38,242
12:47:25 3,405 ▼ 25 17 38,241
12:47:14 3,405 ▼ 25 1 38,224
12:46:31 3,400 ▼ 30 2 38,223
12:46:26 3,400 ▼ 30 193 38,221
12:45:33 3,405 ▼ 25 1 38,028
12:45:28 3,405 ▼ 25 1 38,027
12:45:18 3,400 ▼ 30 134 38,026
12:44:40 3,405 ▼ 25 5 37,892
12:40:55 3,420 ▼ 10 1 37,887
12:40:43 3,420 ▼ 10 1 37,886
12:40:43 3,405 ▼ 25 1 37,885
12:40:14 3,420 ▼ 10 1 37,884
12:40:14 3,405 ▼ 25 11 37,883
12:40:01 3,405 ▼ 25 600 37,872
12:39:47 3,405 ▼ 25 1,223 37,272
12:39:20 3,420 ▼ 10 1 36,049
12:39:20 3,415 ▼ 15 4 36,048
12:38:40 3,405 ▼ 25 200 36,044
12:34:27 3,420 ▼ 10 20 35,844
12:32:08 3,420 ▼ 10 50 35,824
12:31:44 3,420 ▼ 10 18 35,774
12:31:20 3,420 ▼ 10 1 35,756
12:31:12 3,420 ▼ 10 16 35,755
12:24:53 3,420 ▼ 10 1 35,739
12:24:08 3,420 ▼ 10 1 35,738
12:23:07 3,420 ▼ 10 50 35,737
12:20:16 3,420 ▼ 10 1 35,687
12:17:42 3,425 ▼ 5 1 35,686
12:17:32 3,405 ▼ 25 300 35,685
12:17:25 3,425 ▼ 5 1 35,385
12:17:11 3,405 ▼ 25 1 35,384
12:13:01 3,425 ▼ 5 1 35,383
12:11:42 3,425 ▼ 5 1 35,382
12:11:24 3,405 ▼ 25 1 35,381
12:11:16 3,410 ▼ 20 124 35,380
12:11:16 3,415 ▼ 15 5 35,256
11:52:42 3,435 ▲ 5 3 35,251
11:48:24 3,435 ▲ 5 97 35,248
11:44:41 3,435 ▲ 5 15 35,151
11:32:38 3,440 ▲ 10 1 35,136
11:32:38 3,435 ▲ 5 6 35,135
11:32:29 3,435 ▲ 5 1 35,129
11:31:49 3,435 ▲ 5 409 35,128
11:23:45 3,435 ▲ 5 1 34,719
11:22:53 3,405 ▼ 25 542 34,718
11:22:53 3,405 ▼ 25 1 34,176
11:22:38 3,405 ▼ 25 300 34,175
11:22:28 3,405 ▼ 25 67 33,875
11:22:28 3,405 ▼ 25 90 33,808
11:21:45 3,405 ▼ 25 400 33,718
11:19:34 3,435 ▲ 5 1 33,318
11:19:26 3,410 ▼ 20 96 33,317
11:19:03 3,410 ▼ 20 60 33,221
11:19:02 3,410 ▼ 20 225 33,161
11:18:48 3,410 ▼ 20 1,000 32,936
11:16:42 3,435 ▲ 5 1 31,936
11:15:43 3,430  0 95 31,935
11:15:36 3,430  0 12 31,840
11:13:34 3,435 ▲ 5 1 31,828
11:13:21 3,430  0 922 31,827
11:12:33 3,435 ▲ 5 1 30,905
11:11:48 3,430  0 3,716 30,904
11:11:28 3,435 ▲ 5 1 27,188
11:10:48 3,430  0 1,100 27,187
11:10:40 3,430  0 1,492 26,087
11:08:13 3,435 ▲ 5 20 24,595
11:07:56 3,430  0 712 24,575
11:06:54 3,435 ▲ 5 1 23,863
11:06:47 3,430  0 336 23,862
11:06:47 3,435 ▲ 5 1 23,526
11:06:17 3,430  0 972 23,525
11:05:56 3,435 ▲ 5 1 22,553
11:05:28 3,430  0 312 22,552
11:04:27 3,435 ▲ 5 50 22,240
11:04:00 3,435 ▲ 5 27 22,190
11:02:32 3,435 ▲ 5 1 22,163
11:02:22 3,430  0 336 22,162
11:01:26 3,430  0 1 21,826
10:56:00 3,430  0 1 21,825
10:53:48 3,430  0 7 21,824
10:53:28 3,430  0 1 21,817
10:52:05 3,400 ▼ 30 1 21,816
10:52:05 3,400 ▼ 30 241 21,815
10:51:43 3,405 ▼ 25 28 21,574
10:51:17 3,405 ▼ 25 10 21,546
10:51:15 3,405 ▼ 25 4 21,536
10:51:15 3,405 ▼ 25 198 21,532
10:50:51 3,410 ▼ 20 2 21,334
10:50:47 3,410 ▼ 20 44 21,332
10:50:38 3,410 ▼ 20 329 21,288
10:50:13 3,415 ▼ 15 157 20,959
10:50:11 3,415 ▼ 15 422 20,802
10:48:59 3,420 ▼ 10 20 20,380
10:31:04 3,440 ▲ 10 2 20,360
10:30:56 3,410 ▼ 20 140 20,358
10:30:56 3,390 ▼ 40 1,639 20,218
10:30:56 3,395 ▼ 35 94 18,579
10:30:56 3,400 ▼ 30 252 18,485
10:30:56 3,405 ▼ 25 2,029 18,233
10:30:56 3,410 ▼ 20 372 16,204
10:30:56 3,415 ▼ 15 261 15,832
10:30:56 3,420 ▼ 10 262 15,571
10:30:56 3,430  0 854 14,800
10:30:56 3,425 ▼ 5 509 15,309
10:30:56 3,435 ▲ 5 1,126 13,946
10:30:56 3,440 ▲ 10 141 12,820
10:24:13 3,465 ▲ 35 50 12,679
10:22:40 3,465 ▲ 35 1 12,629
10:22:39 3,445 ▲ 15 1 12,628
10:22:39 3,445 ▲ 15 1 12,627
10:22:15 3,440 ▲ 10 33 12,626
10:21:59 3,445 ▲ 15 15 12,593
10:21:22 3,450 ▲ 20 2 12,578
10:21:11 3,450 ▲ 20 9 12,576
10:21:03 3,450 ▲ 20 35 12,567
10:20:49 3,450 ▲ 20 65 12,532
10:20:41 3,450 ▲ 20 137 12,467
10:20:32 3,450 ▲ 20 102 12,330
10:20:24 3,450 ▲ 20 121 12,228
10:20:15 3,450 ▲ 20 7 12,107
10:18:38 3,475 ▲ 45 1 12,100
10:18:13 3,475 ▲ 45 1 12,099
10:18:02 3,460 ▲ 30 1 12,098
10:15:37 3,450 ▲ 20 187 12,097
10:15:37 3,455 ▲ 25 13 11,910
10:12:44 3,475 ▲ 45 1 11,897
10:11:51 3,455 ▲ 25 2 11,896
10:05:51 3,480 ▲ 50 1 11,894
10:02:44 3,480 ▲ 50 1,000 11,893
10:02:23 3,480 ▲ 50 1 10,893
09:59:47 3,480 ▲ 50 1 10,892
09:57:32 3,455 ▲ 25 3 10,891
09:57:22 3,455 ▲ 25 1 10,888
09:56:55 3,480 ▲ 50 1 10,887
09:56:50 3,455 ▲ 25 3 10,886
09:56:43 3,455 ▲ 25 10 10,883
09:56:36 3,455 ▲ 25 5 10,873
09:56:31 3,455 ▲ 25 1 10,868
09:52:53 3,480 ▲ 50 1 10,867
09:52:42 3,455 ▲ 25 41 10,866
09:52:38 3,480 ▲ 50 1 10,825
09:52:26 3,455 ▲ 25 47 10,824
09:52:07 3,480 ▲ 50 1 10,777
09:52:00 3,455 ▲ 25 29 10,776
09:52:00 3,460 ▲ 30 1 10,747
09:50:23 3,485 ▲ 55 1 10,746
09:50:23 3,460 ▲ 30 15 10,745
09:50:15 3,460 ▲ 30 1 10,730
09:47:30 3,495 ▲ 65 1 10,729
09:40:35 3,495 ▲ 65 1 10,728
09:40:34 3,495 ▲ 65 1 10,727
09:40:22 3,490 ▲ 60 1 10,726
09:40:13 3,460 ▲ 30 2 10,725
09:40:05 3,480 ▲ 50 98 10,723
09:37:26 3,500 ▲ 70 1 10,625
09:37:26 3,495 ▲ 65 1 10,624
09:35:33 3,500 ▲ 70 100 10,623
09:33:28 3,500 ▲ 70 445 10,523
09:33:28 3,495 ▲ 65 3 10,078
09:33:28 3,490 ▲ 60 437 10,075
09:33:28 3,485 ▲ 55 615 9,638
09:30:05 3,500 ▲ 70 1 9,023
09:25:10 3,515 ▲ 85 7 9,022
09:24:57 3,515 ▲ 85 179 9,015
09:24:57 3,505 ▲ 75 10 8,836
09:24:57 3,495 ▲ 65 3 8,826
09:24:57 3,490 ▲ 60 245 8,823
09:24:57 3,485 ▲ 55 143 8,578
09:23:55 3,490 ▲ 60 1 8,435
09:23:15 3,490 ▲ 60 1 8,434
09:22:36 3,455 ▲ 25 104 7,676
09:22:36 3,450 ▲ 20 757 8,433
09:22:36 3,460 ▲ 30 139 7,572
09:22:12 3,515 ▲ 85 373 7,433
09:20:46 3,520 ▲ 90 3 7,060
09:20:46 3,510 ▲ 80 179 7,057
09:20:40 3,510 ▲ 80 41 6,878
09:20:40 3,500 ▲ 70 128 6,837
09:20:32 3,500 ▲ 70 98 6,709
09:20:32 3,495 ▲ 65 624 6,611
09:20:32 3,490 ▲ 60 723 5,987
09:20:32 3,475 ▲ 45 10 5,264
09:19:29 3,475 ▲ 45 1 5,254
09:19:19 3,460 ▲ 30 20 5,253
09:18:15 3,460 ▲ 30 5 5,233
09:18:15 3,460 ▲ 30 41 5,228
09:17:00 3,490 ▲ 60 1 5,187
09:16:50 3,460 ▲ 30 406 5,186
09:15:25 3,460 ▲ 30 500 4,780
09:11:28 3,495 ▲ 65 1 4,280
09:11:14 3,490 ▲ 60 195 4,279
09:11:02 3,490 ▲ 60 195 4,084
09:11:02 3,490 ▲ 60 105 3,889
09:09:45 3,490 ▲ 60 466 3,784
09:09:45 3,480 ▲ 50 274 3,318
09:08:41 3,480 ▲ 50 500 3,044
09:08:00 3,490 ▲ 60 1 2,544
09:06:49 3,490 ▲ 60 940 2,101
09:06:49 3,495 ▲ 65 442 2,543
09:06:49 3,485 ▲ 55 35 1,161
09:06:49 3,470 ▲ 40 70 1,109
09:06:49 3,480 ▲ 50 17 1,126
09:06:49 3,460 ▲ 30 31 1,039
09:01:09 3,465 ▲ 35 3 1,008
09:00:23 3,480 ▲ 50 1,005 1,005

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
12.12 15:48    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,460.70 ▼ 10.79 -0.44%
코스닥 760.37 ▼ 3.72 -0.49%
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.