혜인 [003010] KOSPI
10,830 원
전일대비:
▲
1,360
(14.36%)
시가
9,650
고가
11,750
저가
9,370
거래량
824,217
거래대금
8,863 백만
시가총액
1,377 억
52주 최고
12,900
52주 최저
3,925
📈 주가 차트 (최근 20일)
혜인
003010
120봉
💬 혜인 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-24 | 10,830 | 1,360 | 14.36% | 9,650 | 11,750 | 9,370 | 824,217 |
| 2026-08-21 | 9,470 | -1,380 | -12.72% | 10,860 | 10,900 | 8,840 | 785,826 |
| 2026-08-20 | 10,850 | -400 | -3.56% | 11,080 | 12,900 | 10,350 | 678,185 |
| 2026-08-19 | 11,250 | 170 | 1.53% | 10,430 | 12,580 | 9,710 | 1,476,771 |
| 2026-08-18 | 11,080 | 1,390 | 14.34% | 10,140 | 12,490 | 9,400 | 3,749,825 |
| 2026-08-14 | 9,690 | 2,230 | 29.89% | 7,550 | 9,690 | 7,550 | 978,616 |
| 2026-08-13 | 7,460 | 410 | 5.82% | 7,160 | 7,700 | 7,160 | 507,262 |
| 2026-08-12 | 7,050 | -30 | -0.42% | 6,850 | 7,050 | 6,760 | 530,617 |
| 2026-08-11 | 7,080 | 1,150 | 19.39% | 6,150 | 7,700 | 6,150 | 10,477,889 |
| 2026-08-10 | 5,930 | 20 | 0.34% | 6,150 | 6,750 | 5,740 | 7,681,987 |
| 2026-08-07 | 5,910 | 1,360 | 29.89% | 4,595 | 5,910 | 4,595 | 3,568,342 |
| 2026-08-06 | 4,550 | -50 | -1.09% | 4,575 | 4,665 | 4,500 | 59,196 |
| 2026-08-05 | 4,600 | 115 | 2.56% | 4,570 | 4,695 | 4,500 | 94,659 |
| 2026-08-04 | 4,485 | 160 | 3.70% | 4,320 | 4,485 | 4,320 | 76,109 |
| 2026-08-03 | 4,325 | 30 | 0.70% | 4,315 | 4,415 | 4,210 | 32,275 |
| 2026-07-31 | 4,295 | 235 | 5.79% | 4,200 | 4,310 | 4,170 | 52,950 |
| 2026-07-30 | 4,060 | 65 | 1.63% | 3,965 | 4,195 | 3,965 | 61,651 |
| 2026-07-29 | 3,995 | -250 | -5.89% | 4,245 | 4,345 | 3,925 | 140,790 |
| 2026-07-28 | 4,245 | -245 | -5.46% | 4,430 | 4,435 | 4,135 | 101,930 |
| 2026-07-27 | 4,490 | 60 | 1.35% | 4,450 | 4,545 | 4,410 | 61,943 |