혜인
(003010)
코스피
유통업
액면가 500원
  10.18 15:59

3,560 (3,665)   [시가/고가/저가] 3,680 / 3,690 / 3,560 
전일비/등락률 ▼ 105 (-2.86%) 매도호가/호가잔량 3,595 / 100
거래량/전일동시간대비 27,653 /▼ 4,051 매수호가/호가잔량 3,560 / 66
상한가/하한가 4,760 / 2,570 총매도/총매수잔량 6,407 / 10,821

매도잔량 호가 매수잔량
573 3,690 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
5 3,680
2,203 3,675
236 3,670
160 3,645
50 3,635
2,187 3,610
41 3,605
852 3,600
100 3,595
 
3,560 66
3,555 163
3,550 568
3,535 20
3,530 18
3,525 38
3,520 78
3,515 20
3,510 2,518
3,505 7,332
 
총매도잔량 순매수잔량 총매수잔량
6,407 4,414 10,821
시간외잔량 시간외잔량
0 0
 
혜인 003010
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,482.91 (-1.46)    FUTURE 329.20 (+0.05)   Basis: 0.80
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

※. 주식 / 외환 정규 시장 매매거래 시간이 30분씩 연장됩니다.
시간 체결가 전일비 체결량 거래량
15:40:00 3,560 ▼ 105 100 27,653
15:30:30 3,560 ▼ 105 967 27,553
15:19:47 3,600 ▼ 65 1 26,586
15:19:47 3,595 ▼ 70 1 26,585
15:19:08 3,595 ▼ 70 10 26,584
15:18:02 3,595 ▼ 70 1 26,574
15:16:02 3,595 ▼ 70 1 26,573
15:15:55 3,570 ▼ 95 87 26,572
15:15:55 3,575 ▼ 90 157 26,485
15:15:47 3,575 ▼ 90 1 26,328
15:15:33 3,595 ▼ 70 1 26,327
15:14:54 3,595 ▼ 70 10 26,326
15:14:20 3,595 ▼ 70 10 26,316
15:14:02 3,585 ▼ 80 1 26,306
15:13:55 3,600 ▼ 65 10 26,305
15:13:51 3,600 ▼ 65 1 26,295
15:13:45 3,595 ▼ 70 10 26,294
15:13:40 3,600 ▼ 65 1 26,284
15:13:40 3,595 ▼ 70 10 26,283
15:13:26 3,595 ▼ 70 1 26,273
15:13:26 3,595 ▼ 70 4 26,272
15:13:09 3,595 ▼ 70 30 26,268
15:12:44 3,595 ▼ 70 14 26,238
15:12:44 3,585 ▼ 80 37 26,224
15:11:55 3,585 ▼ 80 1 26,187
15:11:43 3,560 ▼ 105 36 26,186
15:11:01 3,585 ▼ 80 1 26,150
15:10:46 3,585 ▼ 80 1 26,149
15:10:31 3,565 ▼ 100 36 26,148
15:10:06 3,585 ▼ 80 10 26,112
15:10:03 3,585 ▼ 80 90 26,102
15:09:11 3,590 ▼ 75 1 26,012
15:09:00 3,590 ▼ 75 9 26,011
15:09:00 3,585 ▼ 80 58 26,002
15:09:00 3,560 ▼ 105 1,301 25,944
15:09:00 3,565 ▼ 100 199 24,643
15:08:57 3,585 ▼ 80 1 24,444
15:08:17 3,585 ▼ 80 20 24,443
15:07:56 3,585 ▼ 80 1 24,423
15:05:47 3,585 ▼ 80 2 24,422
15:05:27 3,565 ▼ 100 1 24,420
15:05:08 3,590 ▼ 75 1 24,419
15:05:08 3,590 ▼ 75 14 24,418
15:05:08 3,590 ▼ 75 286 24,404
15:05:01 3,585 ▼ 80 12 24,118
15:03:53 3,585 ▼ 80 115 24,106
15:03:04 3,585 ▼ 80 9 23,991
15:02:57 3,590 ▼ 75 24 23,982
15:02:57 3,590 ▼ 75 9 23,958
15:02:56 3,585 ▼ 80 8 23,949
15:02:55 3,585 ▼ 80 122 23,941
15:02:55 3,585 ▼ 80 125 23,819
15:02:55 3,585 ▼ 80 68 23,694
15:02:55 3,580 ▼ 85 286 23,626
15:00:46 3,580 ▼ 85 3 23,340
14:59:38 3,580 ▼ 85 40 23,337
14:58:20 3,580 ▼ 85 1 23,297
14:55:11 3,570 ▼ 95 2 23,296
14:55:03 3,570 ▼ 95 41 23,294
14:54:55 3,570 ▼ 95 10 23,253
14:54:31 3,570 ▼ 95 2 23,243
14:54:23 3,570 ▼ 95 1 23,241
14:54:14 3,570 ▼ 95 7 23,240
14:54:05 3,570 ▼ 95 9 23,233
14:53:59 3,570 ▼ 95 21 23,224
14:53:47 3,570 ▼ 95 7 23,203
14:53:44 3,580 ▼ 85 1 23,196
14:52:53 3,580 ▼ 85 1 23,195
14:52:50 3,580 ▼ 85 30 23,194
14:48:01 3,580 ▼ 85 1 23,164
14:47:49 3,580 ▼ 85 1 23,163
14:47:47 3,570 ▼ 95 21 23,162
14:47:32 3,570 ▼ 95 33 23,141
14:47:21 3,585 ▼ 80 17 23,108
14:47:21 3,585 ▼ 80 64 23,091
14:45:10 3,585 ▼ 80 1 23,027
14:36:29 3,585 ▼ 80 1 23,026
14:36:28 3,585 ▼ 80 30 23,025
14:33:36 3,590 ▼ 75 1 22,995
14:33:21 3,590 ▼ 75 1 22,994
14:33:05 3,565 ▼ 100 763 22,766
14:33:05 3,570 ▼ 95 1 22,003
14:33:05 3,560 ▼ 105 227 22,993
14:33:05 3,575 ▼ 90 9 22,002
14:32:24 3,590 ▼ 75 1 21,993
14:31:02 3,590 ▼ 75 1 21,992
14:30:49 3,580 ▼ 85 171 21,991
14:30:20 3,580 ▼ 85 17 21,820
14:30:20 3,580 ▼ 85 100 21,803
14:29:44 3,580 ▼ 85 1 21,703
14:28:21 3,580 ▼ 85 1 21,702
14:26:44 3,580 ▼ 85 200 21,701
14:26:21 3,580 ▼ 85 1 21,501
14:26:06 3,580 ▼ 85 1 21,500
14:25:52 3,580 ▼ 85 29 21,499
14:25:51 3,580 ▼ 85 13 21,470
14:25:51 3,575 ▼ 90 68 21,457
14:25:51 3,560 ▼ 105 1,787 21,389
14:25:51 3,565 ▼ 100 206 19,602
14:25:51 3,570 ▼ 95 7 19,396
14:25:43 3,575 ▼ 90 1 19,389
14:23:51 3,575 ▼ 90 30 19,388
14:22:33 3,575 ▼ 90 1 19,358
14:22:18 3,570 ▼ 95 159 19,357
14:22:00 3,570 ▼ 95 31 19,198
14:22:00 3,560 ▼ 105 628 19,167
14:22:00 3,565 ▼ 100 3 18,539
14:21:27 3,565 ▼ 100 1 18,536
14:21:15 3,565 ▼ 100 1 18,535
14:20:52 3,560 ▼ 105 8 18,534
14:19:46 3,565 ▼ 100 28 18,526
14:19:39 3,565 ▼ 100 77 18,498
14:19:13 3,570 ▼ 95 10 18,421
14:19:10 3,560 ▼ 105 21 18,411
14:19:10 3,565 ▼ 100 9 18,390
14:18:52 3,565 ▼ 100 296 18,381
14:17:37 3,580 ▼ 85 1 18,085
14:17:34 3,580 ▼ 85 40 18,084
14:16:44 3,580 ▼ 85 21 18,044
14:16:44 3,560 ▼ 105 416 18,023
14:16:38 3,565 ▼ 100 131 17,607
14:16:29 3,565 ▼ 100 260 17,476
14:16:27 3,565 ▼ 100 215 17,216
14:16:12 3,570 ▼ 95 22 17,001
14:16:11 3,570 ▼ 95 418 16,979
14:16:10 3,570 ▼ 95 127 16,561
14:16:10 3,575 ▼ 90 57 16,434
14:15:09 3,580 ▼ 85 26 16,377
14:15:08 3,580 ▼ 85 478 16,351
14:12:47 3,595 ▼ 70 89 15,873
14:12:22 3,595 ▼ 70 100 15,784
14:12:08 3,590 ▼ 75 11 15,684
14:10:12 3,595 ▼ 70 1 15,673
14:08:26 3,585 ▼ 80 1 15,672
14:08:14 3,585 ▼ 80 2 15,671
14:07:53 3,585 ▼ 80 2 15,669
14:07:32 3,585 ▼ 80 1 15,667
14:06:39 3,585 ▼ 80 9 15,666
14:06:32 3,585 ▼ 80 716 15,657
14:06:32 3,585 ▼ 80 3 14,941
14:06:18 3,585 ▼ 80 8 14,938
14:06:08 3,585 ▼ 80 100 14,930
14:04:05 3,595 ▼ 70 1 14,830
14:03:59 3,595 ▼ 70 1 14,829
14:03:47 3,590 ▼ 75 87 14,828
14:03:39 3,590 ▼ 75 5 14,741
14:03:32 3,590 ▼ 75 1 14,736
14:02:50 3,590 ▼ 75 24 14,735
14:02:40 3,590 ▼ 75 5 14,711
14:01:36 3,595 ▼ 70 1 14,706
14:01:29 3,590 ▼ 75 1 14,705
14:00:55 3,590 ▼ 75 14 14,704
14:00:47 3,590 ▼ 75 15 14,690
14:00:41 3,595 ▼ 70 16 14,675
14:00:40 3,590 ▼ 75 49 14,659
14:00:39 3,595 ▼ 70 2 14,610
13:59:00 3,595 ▼ 70 100 14,608
13:54:11 3,600 ▼ 65 1 14,508
13:54:00 3,595 ▼ 70 8 14,507
13:53:38 3,590 ▼ 75 16 14,499
13:53:27 3,590 ▼ 75 21 14,483
13:53:13 3,590 ▼ 75 31 14,462
13:53:03 3,590 ▼ 75 13 14,431
13:52:57 3,590 ▼ 75 78 14,418
13:52:40 3,595 ▼ 70 11 14,340
13:52:36 3,590 ▼ 75 315 14,329
13:51:02 3,600 ▼ 65 3 14,014
13:48:27 3,600 ▼ 65 1 14,011
13:47:53 3,590 ▼ 75 54 14,010
13:45:33 3,600 ▼ 65 1 13,956
13:45:27 3,595 ▼ 70 1 13,955
13:45:14 3,595 ▼ 70 100 13,954
13:44:36 3,595 ▼ 70 1 13,854
13:44:36 3,595 ▼ 70 21 13,853
13:41:39 3,600 ▼ 65 4 13,832
13:38:18 3,600 ▼ 65 94 13,828
13:38:07 3,600 ▼ 65 18 13,734
13:38:06 3,600 ▼ 65 342 13,716
13:37:26 3,605 ▼ 60 9 13,374
13:37:21 3,605 ▼ 60 250 13,365
13:36:03 3,610 ▼ 55 18 13,115
13:36:03 3,605 ▼ 60 365 13,097
13:35:40 3,615 ▼ 50 9 12,732
13:35:38 3,610 ▼ 55 150 12,723
13:28:10 3,620 ▼ 45 1,796 12,573
13:27:51 3,625 ▼ 40 16 10,777
13:27:51 3,620 ▼ 45 224 10,761
13:27:30 3,620 ▼ 45 22 10,537
13:27:22 3,620 ▼ 45 47 10,515
13:19:35 3,630 ▼ 35 19 10,468
13:19:35 3,610 ▼ 55 1,500 10,449
13:19:28 3,620 ▼ 45 2 8,949
13:19:14 3,620 ▼ 45 5 8,947
13:19:07 3,620 ▼ 45 5 8,942
13:18:59 3,620 ▼ 45 2 8,937
13:17:59 3,620 ▼ 45 400 8,935
13:17:22 3,630 ▼ 35 50 8,535
13:13:05 3,635 ▼ 30 15 8,485
12:52:52 3,640 ▼ 25 2 8,470
12:52:52 3,635 ▼ 30 1 8,468
12:52:52 3,630 ▼ 35 1 8,467
12:52:52 3,625 ▼ 40 1 8,466
12:36:57 3,620 ▼ 45 8 8,465
12:33:53 3,605 ▼ 60 4 8,457
12:33:53 3,610 ▼ 55 46 8,453
12:31:53 3,610 ▼ 55 1 8,407
12:29:52 3,625 ▼ 40 1 8,406
12:29:26 3,620 ▼ 45 1 8,405
12:29:24 3,620 ▼ 45 74 8,404
12:27:25 3,620 ▼ 45 1 8,330
12:26:57 3,620 ▼ 45 1 8,329
12:26:37 3,620 ▼ 45 1 8,328
12:25:55 3,630 ▼ 35 1 8,327
12:25:52 3,630 ▼ 35 5 8,326
12:25:52 3,625 ▼ 40 5 8,321
12:25:52 3,620 ▼ 45 2 8,316
12:25:49 3,620 ▼ 45 3 8,314
12:25:36 3,630 ▼ 35 3 8,311
12:25:31 3,630 ▼ 35 2 8,308
12:25:31 3,625 ▼ 40 1 8,306
12:25:31 3,620 ▼ 45 4 8,305
12:22:09 3,620 ▼ 45 3 8,301
12:22:03 3,620 ▼ 45 19 8,298
12:20:31 3,625 ▼ 40 1 8,279
12:20:31 3,620 ▼ 45 20 8,278
12:20:30 3,585 ▼ 80 214 8,258
12:20:30 3,590 ▼ 75 8 8,044
12:20:30 3,610 ▼ 55 210 8,036
12:18:27 3,620 ▼ 45 1 7,826
12:18:26 3,615 ▼ 50 10 7,825
12:17:29 3,615 ▼ 50 1 7,815
12:17:15 3,625 ▼ 40 1 7,814
12:16:58 3,595 ▼ 70 33 7,577
12:16:58 3,590 ▼ 75 236 7,813
12:16:58 3,600 ▼ 65 31 7,544
12:16:18 3,635 ▼ 30 1 7,513
12:16:06 3,630 ▼ 35 1 7,512
12:16:05 3,630 ▼ 35 1 7,511
12:16:05 3,620 ▼ 45 1 7,510
12:16:05 3,615 ▼ 50 4 7,509
12:12:52 3,620 ▼ 45 1 7,505
12:12:39 3,615 ▼ 50 3 7,504
12:11:58 3,615 ▼ 50 3 7,501
12:11:25 3,625 ▼ 40 1 7,498
12:11:25 3,620 ▼ 45 16 7,497
12:11:24 3,620 ▼ 45 8 7,481
12:10:57 3,620 ▼ 45 10 7,473
12:10:26 3,620 ▼ 45 1 7,463
12:10:14 3,620 ▼ 45 1 7,462
12:10:06 3,620 ▼ 45 10 7,461
12:10:02 3,620 ▼ 45 2 7,451
12:09:50 3,620 ▼ 45 5 7,449
12:09:36 3,615 ▼ 50 1 7,444
12:09:36 3,615 ▼ 50 10 7,443
12:09:24 3,615 ▼ 50 1 7,433
12:09:10 3,620 ▼ 45 1 7,432
12:08:56 3,585 ▼ 80 345 7,431
12:08:56 3,590 ▼ 75 55 7,086
12:08:10 3,635 ▼ 30 1 7,031
12:08:00 3,635 ▼ 30 1 7,030
12:07:56 3,630 ▼ 35 2 7,029
12:07:50 3,625 ▼ 40 2 7,026
12:07:50 3,630 ▼ 35 1 7,027
12:07:50 3,620 ▼ 45 15 7,024
12:06:50 3,630 ▼ 35 1 7,009
12:06:32 3,630 ▼ 35 21 7,008
12:06:32 3,590 ▼ 75 187 6,906
12:06:32 3,585 ▼ 80 81 6,987
12:06:32 3,600 ▼ 65 25 6,719
12:06:15 3,635 ▼ 30 2 6,694
12:06:15 3,630 ▼ 35 10 6,692
12:06:14 3,600 ▼ 65 381 6,682
12:06:14 3,610 ▼ 55 118 6,301
12:06:14 3,620 ▼ 45 9 6,183
12:04:32 3,630 ▼ 35 1 6,174
12:01:23 3,630 ▼ 35 1 6,173
12:00:29 3,630 ▼ 35 1 6,172
11:59:32 3,630 ▼ 35 10 6,171
11:59:31 3,630 ▼ 35 1 6,161
11:58:08 3,630 ▼ 35 21 6,160
11:58:08 3,610 ▼ 55 320 6,139
11:58:08 3,615 ▼ 50 15 5,819
11:58:08 3,620 ▼ 45 185 5,804
11:58:08 3,625 ▼ 40 5 5,619
11:57:20 3,630 ▼ 35 79 5,614
11:54:22 3,630 ▼ 35 1 5,535
11:53:35 3,630 ▼ 35 1 5,534
11:50:13 3,625 ▼ 40 8 5,533
11:49:58 3,625 ▼ 40 8 5,525
11:49:50 3,625 ▼ 40 14 5,517
11:49:49 3,625 ▼ 40 7 5,503
11:49:05 3,635 ▼ 30 1 5,496
11:48:49 3,635 ▼ 30 2 5,495
11:48:42 3,635 ▼ 30 24 5,493
11:48:42 3,625 ▼ 40 600 5,469
11:48:33 3,635 ▼ 30 3 4,869
11:48:20 3,630 ▼ 35 10 4,866
11:48:10 3,635 ▼ 30 2 4,856
11:48:00 3,630 ▼ 35 57 4,854
11:47:36 3,635 ▼ 30 1 4,797
11:44:10 3,635 ▼ 30 26 4,796
11:44:10 3,635 ▼ 30 560 4,770
11:36:10 3,635 ▼ 30 1 4,210
11:34:29 3,630 ▼ 35 1 4,209
11:34:22 3,635 ▼ 30 4 4,208
11:34:22 3,635 ▼ 30 92 4,204
11:34:20 3,645 ▼ 20 5 4,112
11:33:49 3,645 ▼ 20 27 4,107
11:33:48 3,645 ▼ 20 504 4,080
11:33:26 3,645 ▼ 20 1 3,576
11:32:41 3,640 ▼ 25 5 3,575
11:32:31 3,640 ▼ 25 2 3,570
11:31:29 3,645 ▼ 20 1 3,568
11:30:51 3,640 ▼ 25 3 3,567
11:27:37 3,645 ▼ 20 19 3,564
11:27:37 3,645 ▼ 20 10 3,545
11:20:05 3,645 ▼ 20 2 3,535
11:20:05 3,645 ▼ 20 55 3,533
11:19:12 3,650 ▼ 15 498 3,478
11:18:58 3,650 ▼ 15 100 2,980
11:18:49 3,650 ▼ 15 100 2,880
11:14:51 3,650 ▼ 15 120 2,780
11:12:13 3,650 ▼ 15 1 2,660
10:58:04 3,650 ▼ 15 1 2,659
10:55:09 3,650 ▼ 15 1 2,658
10:45:29 3,650 ▼ 15 1 2,657
10:45:24 3,650 ▼ 15 1 2,656
10:45:19 3,650 ▼ 15 1 2,655
10:45:14 3,650 ▼ 15 1 2,654
10:45:10 3,650 ▼ 15 1 2,653
10:45:04 3,650 ▼ 15 1 2,652
10:41:38 3,650 ▼ 15 2 2,651
10:37:56 3,650 ▼ 15 1 2,649
10:32:29 3,650 ▼ 15 2 2,648
10:31:04 3,650 ▼ 15 1 2,646
10:29:49 3,650 ▼ 15 1 2,645
10:28:29 3,650 ▼ 15 1 2,644
10:27:43 3,650 ▼ 15 1 2,643
10:22:43 3,650 ▼ 15 21 2,642
10:20:39 3,645 ▼ 20 2 2,621
10:17:59 3,650 ▼ 15 1 2,619
10:17:37 3,645 ▼ 20 10 2,618
10:16:56 3,650 ▼ 15 2 2,608
10:16:20 3,660 ▼ 5 1 2,606
10:13:32 3,660 ▼ 5 1 2,605
10:10:40 3,660 ▼ 5 1 2,604
10:10:29 3,660 ▼ 5 1 2,603
10:07:31 3,650 ▼ 15 116 2,602
10:07:01 3,660 ▼ 5 1 2,486
10:06:15 3,660 ▼ 5 1 2,485
10:05:24 3,660 ▼ 5 1 2,484
10:05:20 3,655 ▼ 10 1 2,483
10:05:14 3,655 ▼ 10 4 2,482
10:04:48 3,650 ▼ 15 4 2,478
10:04:48 3,655 ▼ 10 2 2,474
10:04:31 3,655 ▼ 10 1 2,472
10:04:23 3,655 ▼ 10 2 2,471
09:58:38 3,670 ▲ 5 2 2,469
09:55:29 3,670 ▲ 5 1 2,467
09:53:39 3,670 ▲ 5 1 2,466
09:45:19 3,670 ▲ 5 1 2,465
09:44:11 3,655 ▼ 10 196 2,464
09:42:41 3,670 ▲ 5 1 2,268
09:42:24 3,670 ▲ 5 1 2,267
09:39:52 3,670 ▲ 5 1 2,266
09:38:47 3,655 ▼ 10 1 2,265
09:32:36 3,675 ▲ 10 2 2,264
09:32:01 3,675 ▲ 10 10 2,262
09:27:46 3,675 ▲ 10 1 2,252
09:26:56 3,675 ▲ 10 1 2,251
09:19:42 3,675 ▲ 10 1 2,250
09:13:18 3,655 ▼ 10 110 2,249
09:11:35 3,660 ▼ 5 199 2,139
09:07:59 3,675 ▲ 10 2 1,940
09:07:41 3,680 ▲ 15 1 1,938
09:07:31 3,660 ▼ 5 1 1,937
09:07:28 3,680 ▲ 15 1 1,936
09:07:28 3,675 ▲ 10 1 1,935
09:05:34 3,675 ▲ 10 1 1,934
09:03:54 3,660 ▼ 5 113 1,933
09:03:39 3,665  0 130 1,820
09:03:01 3,680 ▲ 15 76 1,690
09:03:01 3,680 ▲ 15 1,462 1,614
09:01:39 3,690 ▲ 25 34 152
09:01:24 3,690 ▲ 25 1 118
09:01:16 3,690 ▲ 25 1 117
09:00:07 3,680 ▲ 15 116 116

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
10.18 15:59    실시간신청    최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,482.91 ▼ 1.46 -0.06%
코스닥 668.42 ▼ 2.09 -0.31%
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.