혜인 [003010] KOSPI
10,450 원
전일대비:
▲
2,410
(29.98%)
시가
8,050
고가
10,450
저가
8,050
거래량
2,508,110
거래대금
23,432 백만
시가총액
1,328 억
52주 최고
13,290
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 |
|---|---|---|---|---|---|---|---|
| 2026-10-21 | 10,450 | 2,410 | 29.98% | 8,050 | 10,450 | 8,050 | 2,508,110 |
| 2026-10-20 | 8,040 | 10 | 0.12% | 8,030 | 8,120 | 7,300 | 305,686 |
| 2026-10-19 | 8,030 | 840 | 11.68% | 7,190 | 8,060 | 7,040 | 436,315 |
| 2026-10-16 | 7,190 | 700 | 10.79% | 6,850 | 7,210 | 6,600 | 258,701 |
| 2026-10-15 | 6,490 | -680 | -9.48% | 6,950 | 7,040 | 6,290 | 397,923 |
| 2026-10-14 | 7,170 | -90 | -1.24% | 7,130 | 7,370 | 7,100 | 168,082 |
| 2026-10-13 | 7,260 | -260 | -3.46% | 7,300 | 7,350 | 6,990 | 209,094 |
| 2026-10-12 | 7,520 | -540 | -6.70% | 7,990 | 8,040 | 7,490 | 357,414 |
| 2026-10-08 | 8,060 | -260 | -3.13% | 8,360 | 8,360 | 7,830 | 372,252 |
| 2026-10-07 | 8,320 | -540 | -6.09% | 8,920 | 9,000 | 8,280 | 469,433 |
| 2026-10-06 | 8,860 | -590 | -6.24% | 9,450 | 9,450 | 8,340 | 871,800 |
| 2026-10-02 | 9,450 | -570 | -5.69% | 10,020 | 10,030 | 9,440 | 343,669 |
| 2026-10-01 | 10,020 | 220 | 2.24% | 9,750 | 10,250 | 9,400 | 218,390 |
| 2026-09-30 | 9,800 | 420 | 4.48% | 9,430 | 10,370 | 9,250 | 668,007 |
| 2026-09-29 | 9,380 | 0 | 0.00% | 9,380 | 9,440 | 8,820 | 320,585 |
| 2026-09-28 | 9,380 | 40 | 0.43% | 9,200 | 9,870 | 9,120 | 271,847 |
| 2026-09-23 | 9,340 | -640 | -6.41% | 9,990 | 9,990 | 9,310 | 343,262 |
| 2026-09-22 | 9,980 | -210 | -2.06% | 10,270 | 10,890 | 9,890 | 469,426 |
| 2026-09-21 | 10,190 | -370 | -3.50% | 10,460 | 10,770 | 9,610 | 437,506 |
| 2026-09-18 | 10,560 | 680 | 6.88% | 9,890 | 10,770 | 9,600 | 630,715 |