혜인
003010KOSPI10,560원+680 (+6.88%)전일 종가 2026-09-18
52주 위치
3,92513,29071%신고가 대비 -20.54%
- 시가총액
- 1,342억
- PBR
- 0.99
- BPS
- 10,681원
- 배당수익률
- 1.89%
- 자사주비율
- 22.93%
- 결산월
- 12월
관심종목·메모는 로그인 후 사용
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| -4.7% | +117.3% | +97.0% | +98.9% | +88.9% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 9,890 | 10,770 | 9,600 | 10,560 | 680 | +6.88% | 630,715 | 66.6억 |
| 2026-09-17 | 9,200 | 10,300 | 9,200 | 9,880 | 900 | +10.02% | 738,047 | 72.92억 |
| 2026-09-16 | 9,200 | 9,370 | 8,860 | 8,980 | -50 | -0.55% | 147,065 | 13.21억 |
| 2026-09-15 | 8,950 | 9,290 | 8,830 | 9,030 | 80 | +0.89% | 261,827 | 23.64억 |
| 2026-09-14 | 9,370 | 10,370 | 8,950 | 8,950 | -500 | -5.29% | 631,796 | 56.55억 |
| 2026-09-11 | 8,810 | 9,800 | 8,710 | 9,450 | 350 | +3.85% | 856,476 | 80.94억 |
| 2026-09-10 | 8,760 | 9,460 | 8,450 | 9,100 | 340 | +3.88% | 589,899 | 53.68억 |
| 2026-09-09 | 8,820 | 9,480 | 8,450 | 8,760 | 100 | +1.15% | 942,845 | 82.59억 |
| 2026-09-08 | 9,000 | 9,150 | 8,380 | 8,660 | -240 | -2.70% | 773,418 | 66.98억 |
| 2026-09-07 | 10,650 | 10,870 | 8,860 | 8,900 | -1,750 | -16.43% | 943,668 | 83.99억 |
| 2026-09-04 | 9,800 | 11,200 | 9,690 | 10,650 | 880 | +9.01% | 816,719 | 86.98억 |
| 2026-09-03 | 9,730 | 10,710 | 8,760 | 9,770 | 250 | +2.63% | 1,875,204 | 183억 |
| 2026-09-02 | 10,340 | 11,100 | 9,520 | 9,520 | -1,250 | -11.61% | 875,189 | 83.32억 |
| 2026-09-01 | 12,280 | 12,380 | 10,140 | 10,770 | -1,620 | -13.08% | 663,173 | 71.42억 |
| 2026-08-31 | 12,700 | 12,740 | 12,050 | 12,390 | -290 | -2.29% | 198,643 | 24.61억 |
| 2026-08-28 | 12,500 | 13,290 | 12,060 | 12,680 | 280 | +2.26% | 245,184 | 31.09억 |
| 2026-08-27 | 12,150 | 12,750 | 11,000 | 12,400 | 740 | +6.35% | 442,754 | 54.9억 |
| 2026-08-26 | 10,560 | 11,700 | 10,450 | 11,660 | 1,310 | +12.66% | 370,453 | 43.19억 |
| 2026-08-25 | 10,550 | 11,730 | 10,110 | 10,350 | -480 | -4.43% | 451,342 | 46.71억 |
| 2026-08-24 | 9,650 | 11,750 | 9,370 | 10,830 | 1,360 | +14.36% | 824,217 | 89.26억 |
| 2026-08-21 | 10,860 | 10,900 | 8,840 | 9,470 | -1,380 | -12.72% | 785,826 | 74.42억 |
| 2026-08-20 | 11,080 | 12,900 | 10,350 | 10,850 | -400 | -3.56% | 678,185 | 73.58억 |
| 2026-08-19 | 10,430 | 12,580 | 9,710 | 11,250 | 170 | +1.53% | 1,476,771 | 166억 |
| 2026-08-18 | 10,140 | 12,490 | 9,400 | 11,080 | 1,390 | +14.34% | 3,749,825 | 415억 |
| 2026-08-14 | 7,550 | 9,690 | 7,550 | 9,690 | 2,230 | +29.89% | 978,616 | 94.83억 |
| 2026-08-13 | 7,160 | 7,700 | 7,160 | 7,460 | 410 | +5.82% | 507,262 | 37.84억 |
| 2026-08-12 | 6,850 | 7,050 | 6,760 | 7,050 | -30 | -0.42% | 530,617 | 37.41억 |
| 2026-08-11 | 6,150 | 7,700 | 6,150 | 7,080 | 1,150 | +19.39% | 10,477,889 | 742억 |
| 2026-08-10 | 6,150 | 6,750 | 5,740 | 5,930 | 20 | +0.34% | 7,681,987 | 456억 |
| 2026-08-07 | 4,595 | 5,910 | 4,595 | 5,910 | 1,360 | +29.89% | 3,568,342 | 211억 |
| 2026-08-06 | 4,575 | 4,665 | 4,500 | 4,550 | -50 | -1.09% | 59,196 | 2.69억 |
| 2026-08-05 | 4,570 | 4,695 | 4,500 | 4,600 | 115 | +2.56% | 94,659 | 4.35억 |
| 2026-08-04 | 4,320 | 4,485 | 4,320 | 4,485 | 160 | +3.70% | 76,109 | 3.41억 |
| 2026-08-03 | 4,315 | 4,415 | 4,210 | 4,325 | 30 | +0.70% | 32,275 | 1.4억 |
| 2026-07-31 | 4,200 | 4,310 | 4,170 | 4,295 | 235 | +5.79% | 52,950 | 2.27억 |
| 2026-07-30 | 3,965 | 4,195 | 3,965 | 4,060 | 65 | +1.63% | 61,651 | 2.5억 |
| 2026-07-29 | 4,245 | 4,345 | 3,925 | 3,995 | -250 | -5.89% | 140,790 | 5.62억 |
| 2026-07-28 | 4,430 | 4,435 | 4,135 | 4,245 | -245 | -5.46% | 101,930 | 4.33억 |
| 2026-07-27 | 4,450 | 4,545 | 4,410 | 4,490 | 60 | +1.35% | 61,943 | 2.78억 |
| 2026-07-24 | 4,440 | 4,515 | 4,380 | 4,430 | -10 | -0.23% | 73,211 | 3.24억 |
| 2026-07-23 | 4,260 | 4,440 | 4,260 | 4,440 | 205 | +4.84% | 44,815 | 1.99억 |
| 2026-07-22 | 4,250 | 4,345 | 4,235 | 4,235 | 25 | +0.59% | 38,363 | 1.62억 |
| 2026-07-21 | 4,110 | 4,260 | 4,100 | 4,210 | 10 | +0.24% | 30,359 | 1.28억 |
| 2026-07-20 | 4,245 | 4,290 | 4,155 | 4,200 | -100 | -2.33% | 43,478 | 1.83억 |
| 2026-07-16 | 4,290 | 4,370 | 4,180 | 4,300 | -55 | -1.26% | 35,281 | 1.52억 |
| 2026-07-15 | 4,220 | 4,365 | 4,220 | 4,355 | 235 | +5.70% | 47,064 | 2.05억 |
| 2026-07-14 | 4,155 | 4,290 | 4,055 | 4,120 | -90 | -2.14% | 70,266 | 2.89억 |
| 2026-07-13 | 4,425 | 4,505 | 4,205 | 4,210 | -245 | -5.50% | 71,762 | 3.02억 |
| 2026-07-10 | 4,260 | 4,470 | 4,260 | 4,455 | 205 | +4.82% | 51,619 | 2.3억 |
| 2026-07-09 | 4,295 | 4,385 | 4,195 | 4,250 | -55 | -1.28% | 64,142 | 2.73억 |
| 2026-07-08 | 4,365 | 4,490 | 4,270 | 4,305 | -145 | -3.26% | 62,670 | 2.7억 |
| 2026-07-07 | 4,450 | 4,570 | 4,400 | 4,450 | -45 | -1.00% | 52,160 | 2.32억 |
| 2026-07-06 | 4,585 | 4,595 | 4,435 | 4,495 | -5 | -0.11% | 54,531 | 2.45억 |
| 2026-07-03 | 4,470 | 4,525 | 4,300 | 4,500 | 65 | +1.47% | 101,227 | 4.56억 |
| 2026-07-02 | 4,455 | 4,525 | 4,375 | 4,435 | -55 | -1.22% | 158,501 | 7.03억 |
| 2026-07-01 | 4,315 | 4,550 | 4,310 | 4,490 | 140 | +3.22% | 83,137 | 3.73억 |
| 2026-06-30 | 4,365 | 4,435 | 4,295 | 4,350 | -65 | -1.47% | 73,611 | 3.2억 |
| 2026-06-29 | 4,075 | 4,415 | 4,075 | 4,415 | 335 | +8.21% | 145,322 | 6.42억 |
| 2026-06-26 | 4,295 | 4,310 | 4,010 | 4,080 | -215 | -5.01% | 151,285 | 6.17억 |
| 2026-06-25 | 4,350 | 4,470 | 4,270 | 4,295 | -50 | -1.15% | 138,387 | 5.94억 |
| 2026-06-24 | 4,215 | 4,485 | 4,215 | 4,345 | 10 | +0.23% | 74,385 | 3.23억 |
| 2026-06-23 | 4,530 | 4,600 | 4,335 | 4,335 | -220 | -4.83% | 87,585 | 3.8억 |
| 2026-06-22 | 4,615 | 4,655 | 4,540 | 4,555 | -110 | -2.36% | 87,618 | 3.99억 |
| 2026-06-19 | 4,860 | 4,875 | 4,600 | 4,665 | -195 | -4.01% | 203,657 | 9.5억 |
| 2026-06-18 | 5,120 | 5,140 | 4,850 | 4,860 | -260 | -5.08% | 208,524 | 10.13억 |
| 2026-06-17 | 5,180 | 5,230 | 5,090 | 5,120 | 20 | +0.39% | 126,383 | 6.47억 |
| 2026-06-16 | 5,090 | 5,290 | 4,995 | 5,100 | 30 | +0.59% | 209,526 | 10.69억 |
| 2026-06-15 | 5,250 | 5,450 | 5,060 | 5,070 | 20 | +0.40% | 264,637 | 13.42억 |
| 2026-06-12 | 5,000 | 5,160 | 4,990 | 5,050 | 350 | +7.45% | 247,134 | 12.48억 |
| 2026-06-11 | 4,675 | 4,765 | 4,630 | 4,700 | -100 | -2.08% | 96,078 | 4.52억 |
| 2026-06-10 | 4,775 | 4,910 | 4,620 | 4,800 | -85 | -1.74% | 305 | 146만 |
| 2026-06-09 | 4,765 | 4,945 | 4,760 | 4,885 | 165 | +3.50% | 119,157 | 5.82억 |
| 2026-06-08 | 4,790 | 4,845 | 4,640 | 4,720 | -240 | -4.84% | 186,805 | 8.82억 |
| 2026-06-05 | 5,010 | 5,020 | 4,870 | 4,960 | -40 | -0.80% | 92,470 | 4.59억 |
| 2026-06-04 | 4,955 | 5,170 | 4,955 | 5,000 | 0 | 0.00% | 87,528 | 4.38억 |
| 2026-06-02 | 5,020 | 5,130 | 4,935 | 5,000 | -150 | -2.91% | 226,920 | 11.35억 |
| 2026-06-01 | 5,410 | 5,440 | 5,100 | 5,150 | -420 | -7.54% | 238,049 | 12.26억 |
| 2026-05-29 | 5,600 | 5,650 | 5,360 | 5,570 | 60 | +1.09% | 273,335 | 15.22억 |
| 2026-05-28 | 5,690 | 5,700 | 5,380 | 5,510 | -130 | -2.30% | 284,671 | 15.69억 |
| 2026-05-27 | 5,960 | 5,970 | 5,530 | 5,640 | -260 | -4.41% | 245,653 | 13.85억 |
| 2026-05-26 | 6,210 | 6,270 | 5,880 | 5,900 | -190 | -3.12% | 273,175 | 16.12억 |
| 2026-05-22 | 6,020 | 6,130 | 5,940 | 6,090 | 220 | +3.75% | 223,044 | 13.58억 |
| 2026-05-21 | 5,980 | 6,100 | 5,840 | 5,870 | 160 | +2.80% | 482,235 | 28.31억 |
| 2026-05-20 | 5,860 | 5,910 | 5,530 | 5,710 | -170 | -2.89% | 181,338 | 10.35억 |
| 2026-05-19 | 6,030 | 6,120 | 5,780 | 5,880 | -210 | -3.45% | 164,702 | 9.68억 |
| 2026-05-18 | 6,120 | 6,180 | 5,780 | 6,090 | -140 | -2.25% | 309,470 | 18.85억 |
| 2026-05-15 | 6,520 | 6,590 | 6,170 | 6,230 | -250 | -3.86% | 291,212 | 18.14억 |
| 2026-05-14 | 6,510 | 6,590 | 6,320 | 6,480 | 0 | 0.00% | 159,347 | 10.33억 |
| 2026-05-13 | 6,520 | 6,660 | 6,450 | 6,480 | -120 | -1.82% | 311,534 | 20.19억 |
| 2026-05-12 | 6,920 | 7,020 | 6,500 | 6,600 | -290 | -4.21% | 464,384 | 30.65억 |
| 2026-05-11 | 7,330 | 7,350 | 6,870 | 6,890 | -520 | -7.02% | 673,286 | 46.39억 |
| 2026-05-08 | 7,490 | 7,620 | 7,300 | 7,410 | -510 | -6.44% | 903,552 | 66.95억 |
| 2026-05-07 | 7,200 | 8,400 | 7,040 | 7,920 | 980 | +14.12% | 9,326,623 | 739억 |
| 2026-05-06 | 7,350 | 7,350 | 6,850 | 6,940 | -320 | -4.41% | 521,862 | 36.22억 |
| 2026-05-04 | 7,190 | 7,380 | 7,180 | 7,260 | 130 | +1.82% | 417,685 | 30.32억 |
| 2026-04-30 | 7,090 | 7,290 | 7,020 | 7,130 | 40 | +0.56% | 398,081 | 28.38억 |
| 2026-04-29 | 7,080 | 7,110 | 6,950 | 7,090 | -40 | -0.56% | 263,621 | 18.69억 |
| 2026-04-28 | 7,130 | 7,490 | 7,100 | 7,130 | 110 | +1.57% | 964,406 | 68.76억 |
| 2026-04-27 | 7,090 | 7,130 | 6,930 | 7,020 | 0 | 0.00% | 424,592 | 29.81억 |
| 2026-04-24 | 7,060 | 7,210 | 6,960 | 7,020 | -30 | -0.43% | 580,250 | 40.73억 |
| 2026-04-23 | 7,550 | 7,730 | 6,940 | 7,050 | -400 | -5.37% | 1,219,237 | 85.96억 |
| 2026-04-22 | 7,550 | 7,980 | 7,200 | 7,450 | -80 | -1.06% | 4,645,737 | 346억 |
| 2026-04-21 | 8,330 | 8,780 | 7,450 | 7,530 | -500 | -6.23% | 6,854,498 | 516억 |
| 2026-04-20 | 6,230 | 8,030 | 6,140 | 8,030 | 1,850 | +29.94% | 12,323,139 | 990억 |
| 2026-04-17 | 5,990 | 6,200 | 5,910 | 6,180 | 190 | +3.17% | 195,196 | 12.06억 |
| 2026-04-16 | 6,120 | 6,120 | 5,970 | 5,990 | -60 | -0.99% | 148,988 | 8.92억 |
| 2026-04-15 | 6,170 | 6,170 | 5,850 | 6,050 | 0 | 0.00% | 174,574 | 10.56억 |
| 2026-04-14 | 6,010 | 6,150 | 5,960 | 6,050 | 120 | +2.02% | 253,507 | 15.34억 |
| 2026-04-13 | 5,910 | 6,060 | 5,850 | 5,930 | -120 | -1.98% | 194,277 | 11.52억 |
| 2026-04-10 | 6,010 | 6,070 | 5,910 | 6,050 | 100 | +1.68% | 202,883 | 12.27억 |
| 2026-04-09 | 5,940 | 6,100 | 5,790 | 5,950 | -40 | -0.67% | 296,669 | 17.65억 |
| 2026-04-08 | 5,690 | 6,030 | 5,640 | 5,990 | 400 | +7.16% | 612,427 | 36.68억 |
| 2026-04-07 | 5,650 | 5,690 | 5,580 | 5,590 | -40 | -0.71% | 103,290 | 5.77억 |
| 2026-04-06 | 5,610 | 5,650 | 5,520 | 5,630 | 20 | +0.36% | 103,299 | 5.82억 |
| 2026-04-03 | 5,420 | 5,640 | 5,420 | 5,610 | 240 | +4.47% | 98,460 | 5.52억 |
| 2026-04-02 | 5,630 | 5,670 | 5,330 | 5,370 | -250 | -4.45% | 125,113 | 6.72억 |
| 2026-04-01 | 5,460 | 5,630 | 5,440 | 5,620 | 240 | +4.46% | 166,421 | 9.35억 |
| 2026-03-31 | 5,420 | 5,450 | 5,300 | 5,380 | -50 | -0.92% | 43,936 | 2.36억 |
| 2026-03-30 | 5,340 | 5,440 | 5,250 | 5,430 | -20 | -0.37% | 36,807 | 2억 |
| 2026-03-27 | 5,420 | 5,460 | 5,260 | 5,450 | — | — | 50,984 | 2.78억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)