ITCEN GROUP의
주가정보를 확인해 보세요
2024-03-19 13:03:57 기준, 단위:원
-
아이티센 (124500)
-
8,690
-260(-2.91%)
아이티센 주가정보
시가 |
고가 |
저가 |
PER |
상장주식수 |
9,000 |
9,140 |
8,610 |
102.24 |
23,013,277 |
상한가 |
하한가 |
액면가 |
52주(종가기준) |
11,630 |
6,270 |
500 |
13,150(최고) |
3,190(최저) |
호가
매도잔량 |
호가 |
매수잔량 |
280 |
8,740 |
- |
90 |
8,730 |
- |
121 |
8,720 |
- |
136 |
8,710 |
- |
767 |
8,690 |
- |
- |
8,650 |
727 |
- |
8,640 |
289 |
- |
8,630 |
706 |
- |
8,620 |
2,371 |
- |
8,610 |
4,063 |
1,394 |
잔량합계 |
43,150 |
시간대별 체결가
시간 |
체결가 |
전일대비 |
매도호가 |
매수호가 |
매수잔량 |
13:03:20 |
8,700 |
-250 |
8,710 |
8,690 |
96 |
13:03:00 |
8,700 |
-250 |
8,700 |
8,660 |
50 |
13:01:30 |
8,700 |
-250 |
8,690 |
8,650 |
8 |
13:00:50 |
8,710 |
-240 |
8,710 |
8,650 |
2 |
13:00:40 |
8,710 |
-240 |
8,710 |
8,650 |
9 |
13:00:10 |
8,700 |
-250 |
8,700 |
8,650 |
12 |
12:59:40 |
8,710 |
-240 |
8,700 |
8,650 |
28 |
12:59:10 |
8,710 |
-240 |
8,710 |
8,650 |
10 |
12:58:50 |
8,650 |
-300 |
8,660 |
8,640 |
220 |
12:58:20 |
8,630 |
-320 |
8,650 |
8,630 |
1 |
12:57:40 |
8,640 |
-310 |
8,650 |
8,620 |
88 |
12:57:00 |
8,620 |
-330 |
8,650 |
8,620 |
230 |
12:56:40 |
8,620 |
-330 |
8,650 |
8,620 |
507 |
12:56:10 |
8,640 |
-310 |
8,650 |
8,630 |
122 |
12:55:30 |
8,650 |
-300 |
8,650 |
8,640 |
25 |
12:54:50 |
8,650 |
-300 |
8,650 |
8,640 |
179 |
12:53:00 |
8,650 |
-300 |
8,660 |
8,650 |
100 |
12:52:30 |
8,670 |
-280 |
8,670 |
8,660 |
101 |
12:52:00 |
8,670 |
-280 |
8,700 |
8,670 |
120 |
12:51:10 |
8,690 |
-260 |
8,690 |
8,680 |
20 |
12:50:40 |
8,690 |
-260 |
8,690 |
8,680 |
30 |
12:50:00 |
8,690 |
-260 |
8,690 |
8,660 |
13 |
12:49:00 |
8,690 |
-260 |
8,690 |
8,660 |
100 |
12:46:20 |
8,700 |
-250 |
8,690 |
8,660 |
150 |
12:45:30 |
8,700 |
-250 |
8,700 |
8,650 |
10 |
12:44:50 |
8,700 |
-250 |
8,700 |
8,650 |
11 |
12:44:20 |
8,700 |
-250 |
8,700 |
8,650 |
1 |
12:43:20 |
8,710 |
-240 |
8,710 |
8,650 |
12 |
12:43:00 |
8,710 |
-240 |
8,690 |
8,680 |
75 |
12:42:40 |
8,700 |
-250 |
8,700 |
8,690 |
3 |
12:42:10 |
8,710 |
-240 |
8,720 |
8,690 |
424 |
12:41:30 |
8,640 |
-310 |
8,680 |
8,650 |
535 |
12:41:10 |
8,640 |
-310 |
8,690 |
8,640 |
76 |
12:40:10 |
8,650 |
-300 |
8,650 |
8,620 |
13 |
12:39:50 |
8,630 |
-320 |
8,630 |
8,620 |
10 |
12:39:10 |
8,630 |
-320 |
8,640 |
8,620 |
301 |
12:38:40 |
8,630 |
-320 |
8,630 |
8,620 |
1 |
12:38:20 |
8,620 |
-330 |
8,630 |
8,620 |
684 |
12:38:00 |
8,630 |
-320 |
8,630 |
8,620 |
5 |
12:37:10 |
8,620 |
-330 |
8,620 |
8,610 |
232 |
12:36:50 |
8,620 |
-330 |
8,630 |
8,620 |
136 |
12:36:20 |
8,620 |
-330 |
8,620 |
8,610 |
100 |
12:35:50 |
8,630 |
-320 |
8,620 |
8,610 |
1 |
12:35:20 |
8,610 |
-340 |
8,630 |
8,610 |
20 |
12:35:00 |
8,620 |
-330 |
8,630 |
8,610 |
1 |
12:34:40 |
8,620 |
-330 |
8,630 |
8,610 |
1 |
12:34:10 |
8,620 |
-330 |
8,630 |
8,610 |
330 |
12:33:40 |
8,630 |
-320 |
8,630 |
8,620 |
100 |
12:32:50 |
8,630 |
-320 |
8,640 |
8,620 |
1,786 |
12:32:30 |
8,630 |
-320 |
8,670 |
8,640 |
10,000 |
12:32:00 |
8,670 |
-280 |
8,660 |
8,640 |
1 |
12:31:40 |
8,660 |
-290 |
8,670 |
8,640 |
3 |
12:30:50 |
8,640 |
-310 |
8,670 |
8,630 |
104 |
12:30:20 |
8,630 |
-320 |
8,640 |
8,630 |
240 |
12:29:50 |
8,630 |
-320 |
8,630 |
8,620 |
1 |
12:29:20 |
8,630 |
-320 |
8,640 |
8,630 |
992 |
12:28:40 |
8,630 |
-320 |
8,630 |
8,620 |
5 |
12:28:30 |
8,630 |
-320 |
8,630 |
8,620 |
10 |
12:28:00 |
8,630 |
-320 |
8,630 |
8,620 |
66 |
12:27:20 |
8,670 |
-280 |
8,670 |
8,630 |
1 |
12:27:00 |
8,630 |
-320 |
8,630 |
8,620 |
1,083 |
12:26:30 |
8,620 |
-330 |
8,630 |
8,610 |
1,745 |
12:26:10 |
8,650 |
-300 |
8,670 |
8,650 |
1 |
12:25:40 |
8,650 |
-300 |
8,670 |
8,650 |
960 |
12:25:10 |
8,660 |
-290 |
8,670 |
8,650 |
125 |
12:24:20 |
8,640 |
-310 |
8,670 |
8,640 |
177 |
12:23:50 |
8,650 |
-300 |
8,670 |
8,650 |
50 |
12:23:10 |
8,630 |
-320 |
8,670 |
8,650 |
50 |
12:22:40 |
8,640 |
-310 |
8,640 |
8,630 |
107 |
12:22:10 |
8,640 |
-310 |
8,640 |
8,630 |
505 |
12:21:50 |
8,680 |
-270 |
8,690 |
8,680 |
400 |
12:21:20 |
8,690 |
-260 |
8,690 |
8,680 |
2 |
12:20:40 |
8,700 |
-250 |
8,700 |
8,680 |
10 |
12:20:10 |
8,700 |
-250 |
8,700 |
8,680 |
153 |
12:19:40 |
8,700 |
-250 |
8,700 |
8,680 |
124 |
12:19:10 |
8,710 |
-240 |
8,710 |
8,690 |
14 |
12:19:00 |
8,710 |
-240 |
8,710 |
8,690 |
13 |
12:18:30 |
8,700 |
-250 |
8,710 |
8,680 |
33 |
12:18:00 |
8,690 |
-260 |
8,710 |
8,680 |
715 |
12:17:30 |
8,710 |
-240 |
8,710 |
8,700 |
1 |
12:17:10 |
8,700 |
-250 |
8,710 |
8,700 |
110 |
12:16:00 |
8,710 |
-240 |
8,710 |
8,700 |
185 |
12:15:00 |
8,700 |
-250 |
8,710 |
8,700 |
5 |
12:14:30 |
8,700 |
-250 |
8,710 |
8,700 |
264 |
12:14:20 |
8,700 |
-250 |
8,700 |
8,690 |
2 |
12:13:40 |
8,700 |
-250 |
8,700 |
8,690 |
20 |
12:13:20 |
8,690 |
-260 |
8,700 |
8,690 |
100 |
12:12:40 |
8,700 |
-250 |
8,700 |
8,690 |
456 |
12:11:40 |
8,700 |
-250 |
8,700 |
8,690 |
100 |
12:11:20 |
8,700 |
-250 |
8,700 |
8,690 |
25 |
12:10:50 |
8,700 |
-250 |
8,700 |
8,690 |
1 |
12:08:10 |
8,700 |
-250 |
8,700 |
8,690 |
1 |
12:07:40 |
8,700 |
-250 |
8,700 |
8,690 |
123 |
12:07:10 |
8,690 |
-260 |
8,700 |
8,690 |
20 |
12:06:30 |
8,700 |
-250 |
8,700 |
8,690 |
10 |
12:05:20 |
8,700 |
-250 |
8,700 |
8,690 |
904 |
12:04:40 |
8,710 |
-240 |
8,710 |
8,700 |
179 |
12:03:50 |
8,710 |
-240 |
8,720 |
8,700 |
989 |
12:03:10 |
8,730 |
-220 |
8,720 |
8,710 |
50 |
12:03:00 |
8,720 |
-230 |
8,730 |
8,710 |
310 |
12:02:30 |
8,750 |
-200 |
8,750 |
8,710 |
2 |
12:02:00 |
8,720 |
-230 |
8,720 |
8,710 |
11 |
12:01:30 |
8,720 |
-230 |
8,720 |
8,710 |
25 |
12:01:10 |
8,720 |
-230 |
8,720 |
8,710 |
6 |
12:00:40 |
8,710 |
-240 |
8,710 |
8,700 |
2 |
11:59:30 |
8,690 |
-260 |
8,700 |
8,690 |
185 |
11:59:10 |
8,690 |
-260 |
8,690 |
8,680 |
51 |
11:58:20 |
8,690 |
-260 |
8,690 |
8,680 |
5 |
11:58:10 |
8,680 |
-270 |
8,690 |
8,680 |
9 |
11:57:40 |
8,680 |
-270 |
8,690 |
8,680 |
2,000 |
11:57:10 |
8,680 |
-270 |
8,700 |
8,680 |
25 |
11:56:30 |
8,700 |
-250 |
8,700 |
8,690 |
3 |
11:56:20 |
8,700 |
-250 |
8,700 |
8,680 |
81 |
11:55:00 |
8,680 |
-270 |
8,690 |
8,680 |
196 |
11:54:30 |
8,690 |
-260 |
8,690 |
8,680 |
4 |
11:54:00 |
8,700 |
-250 |
8,700 |
8,690 |
803 |
11:53:00 |
8,690 |
-260 |
8,710 |
8,690 |
288 |
11:52:20 |
8,700 |
-250 |
8,700 |
8,690 |
10 |
11:50:30 |
8,700 |
-250 |
8,710 |
8,700 |
110 |
11:50:00 |
8,710 |
-240 |
8,700 |
8,690 |
50 |
11:49:40 |
8,700 |
-250 |
8,710 |
8,690 |
976 |
11:47:50 |
8,720 |
-230 |
8,710 |
8,700 |
5 |
11:47:30 |
8,720 |
-230 |
8,720 |
8,700 |
10 |
11:46:50 |
8,720 |
-230 |
8,720 |
8,700 |
1 |
11:46:20 |
8,720 |
-230 |
8,720 |
8,710 |
20 |
11:45:50 |
8,720 |
-230 |
8,720 |
8,710 |
12 |
11:44:10 |
8,720 |
-230 |
8,720 |
8,710 |
2 |
11:43:30 |
8,730 |
-220 |
8,730 |
8,710 |
1 |
11:43:10 |
8,710 |
-240 |
8,720 |
8,700 |
682 |
11:42:30 |
8,720 |
-230 |
8,720 |
8,710 |
52 |
11:41:10 |
8,710 |
-240 |
8,720 |
8,710 |
50 |
11:40:20 |
8,720 |
-230 |
8,720 |
8,710 |
2 |
11:39:40 |
8,720 |
-230 |
8,720 |
8,710 |
278 |
11:39:00 |
8,710 |
-240 |
8,720 |
8,710 |
353 |
11:38:40 |
8,720 |
-230 |
8,720 |
8,710 |
55 |
11:38:20 |
8,720 |
-230 |
8,730 |
8,720 |
534 |
11:38:00 |
8,730 |
-220 |
8,730 |
8,720 |
5 |
11:37:20 |
8,770 |
-180 |
8,760 |
8,740 |
16 |
11:37:00 |
8,760 |
-190 |
8,770 |
8,760 |
527 |
11:36:30 |
8,750 |
-200 |
8,750 |
8,740 |
15 |
11:36:10 |
8,740 |
-210 |
8,740 |
8,730 |
203 |
11:35:30 |
8,750 |
-200 |
8,750 |
8,740 |
26 |
11:35:10 |
8,750 |
-200 |
8,750 |
8,740 |
50 |
11:34:10 |
8,740 |
-210 |
8,750 |
8,740 |
45 |
11:33:40 |
8,740 |
-210 |
8,740 |
8,730 |
97 |
11:33:20 |
8,760 |
-190 |
8,760 |
8,750 |
100 |
11:32:30 |
8,740 |
-210 |
8,750 |
8,740 |
213 |
11:31:50 |
8,730 |
-220 |
8,730 |
8,720 |
2 |
11:31:30 |
8,730 |
-220 |
8,730 |
8,720 |
2 |
11:30:50 |
8,720 |
-230 |
8,730 |
8,720 |
175 |
11:30:20 |
8,720 |
-230 |
8,720 |
8,710 |
3 |
11:29:50 |
8,720 |
-230 |
8,720 |
8,710 |
10 |
11:29:20 |
8,720 |
-230 |
8,720 |
8,710 |
1 |
11:29:00 |
8,720 |
-230 |
8,720 |
8,710 |
1 |
11:28:00 |
8,700 |
-250 |
8,710 |
8,700 |
163 |
11:27:50 |
8,700 |
-250 |
8,700 |
8,690 |
160 |
11:27:20 |
8,690 |
-260 |
8,700 |
8,690 |
1 |
11:27:00 |
8,710 |
-240 |
8,710 |
8,700 |
1 |
11:26:30 |
8,720 |
-230 |
8,720 |
8,700 |
4 |
11:26:00 |
8,720 |
-230 |
8,720 |
8,700 |
19 |
11:25:30 |
8,710 |
-240 |
8,710 |
8,700 |
360 |
11:25:00 |
8,710 |
-240 |
8,710 |
8,700 |
16 |
11:24:40 |
8,710 |
-240 |
8,710 |
8,700 |
1 |
11:24:00 |
8,700 |
-250 |
8,700 |
8,690 |
51 |
11:23:40 |
8,700 |
-250 |
8,710 |
8,690 |
298 |
11:23:10 |
8,710 |
-240 |
8,710 |
8,700 |
1 |
11:22:10 |
8,710 |
-240 |
8,710 |
8,700 |
5 |
11:21:10 |
8,700 |
-250 |
8,710 |
8,700 |
49 |
11:19:50 |
8,700 |
-250 |
8,700 |
8,690 |
500 |
11:19:20 |
8,700 |
-250 |
8,710 |
8,690 |
300 |
11:18:40 |
8,720 |
-230 |
8,720 |
8,700 |
13 |
11:18:30 |
8,720 |
-230 |
8,720 |
8,700 |
5 |
11:18:00 |
8,730 |
-220 |
8,730 |
8,680 |
11 |
11:17:30 |
8,680 |
-270 |
8,680 |
8,670 |
18 |
11:17:00 |
8,690 |
-260 |
8,690 |
8,680 |
10 |
11:16:30 |
8,680 |
-270 |
8,680 |
8,670 |
5 |
11:15:50 |
8,680 |
-270 |
8,680 |
8,670 |
1,585 |
11:15:30 |
8,690 |
-260 |
8,690 |
8,680 |
100 |
11:15:00 |
8,680 |
-270 |
8,690 |
8,680 |
300 |
11:14:00 |
8,690 |
-260 |
8,690 |
8,680 |
1 |
11:13:40 |
8,690 |
-260 |
8,690 |
8,680 |
24 |
11:13:10 |
8,690 |
-260 |
8,690 |
8,680 |
200 |
11:12:40 |
8,700 |
-250 |
8,700 |
8,690 |
3 |
11:12:20 |
8,690 |
-260 |
8,700 |
8,680 |
1 |
11:11:40 |
8,700 |
-250 |
8,700 |
8,690 |
1 |
11:11:20 |
8,690 |
-260 |
8,690 |
8,680 |
5 |
11:10:50 |
8,690 |
-260 |
8,690 |
8,680 |
5 |
11:10:20 |
8,680 |
-270 |
8,680 |
8,670 |
297 |
11:09:50 |
8,700 |
-250 |
8,700 |
8,680 |
1 |
11:09:20 |
8,700 |
-250 |
8,700 |
8,680 |
1 |
11:08:50 |
8,680 |
-270 |
8,700 |
8,670 |
285 |
11:08:30 |
8,680 |
-270 |
8,680 |
8,670 |
160 |
11:08:00 |
8,680 |
-270 |
8,710 |
8,680 |
2,603 |
11:07:40 |
8,700 |
-250 |
8,730 |
8,690 |
1,000 |
11:07:10 |
8,720 |
-230 |
8,730 |
8,720 |
10 |
11:06:00 |
8,730 |
-220 |
8,720 |
8,710 |
1 |
11:05:10 |
8,710 |
-240 |
8,730 |
8,710 |
49 |
11:04:40 |
8,710 |
-240 |
8,730 |
8,710 |
390 |
11:04:20 |
8,730 |
-220 |
8,730 |
8,720 |
45 |
11:03:30 |
8,730 |
-220 |
8,760 |
8,730 |
300 |
11:03:00 |
8,740 |
-210 |
8,760 |
8,730 |
781 |
11:02:50 |
8,770 |
-180 |
8,760 |
8,740 |
100 |
11:02:10 |
8,730 |
-220 |
8,770 |
8,740 |
4 |
11:02:00 |
8,740 |
-210 |
8,760 |
8,730 |
500 |
11:01:20 |
8,770 |
-180 |
8,770 |
8,730 |
68 |
11:01:00 |
8,750 |
-200 |
8,770 |
8,730 |
7 |
11:00:30 |
8,780 |
-170 |
8,780 |
8,750 |
15 |
10:59:50 |
8,750 |
-200 |
8,770 |
8,750 |
335 |
10:59:40 |
8,750 |
-200 |
8,750 |
8,730 |
1 |
10:59:00 |
8,750 |
-200 |
8,770 |
8,730 |
325 |
10:58:40 |
8,750 |
-200 |
8,750 |
8,740 |
20 |
10:58:10 |
8,740 |
-210 |
8,750 |
8,740 |
311 |
10:57:20 |
8,750 |
-200 |
8,750 |
8,730 |
105 |
10:56:20 |
8,780 |
-170 |
8,760 |
8,750 |
31 |
10:55:40 |
8,750 |
-200 |
8,780 |
8,740 |
95 |
10:55:20 |
8,740 |
-210 |
8,750 |
8,740 |
1,032 |
10:54:50 |
8,780 |
-170 |
8,780 |
8,750 |
50 |
10:54:20 |
8,790 |
-160 |
8,790 |
8,750 |
1 |
10:54:00 |
8,790 |
-160 |
8,790 |
8,750 |
1 |
10:53:10 |
8,740 |
-210 |
8,770 |
8,740 |
5,066 |
10:52:30 |
8,810 |
-140 |
8,820 |
8,780 |
199 |
10:51:50 |
8,820 |
-130 |
8,820 |
8,770 |
113 |
10:51:30 |
8,800 |
-150 |
8,810 |
8,760 |
11 |
10:51:00 |
8,760 |
-190 |
8,770 |
8,760 |
1,834 |
10:50:30 |
8,790 |
-160 |
8,820 |
8,780 |
35 |
10:49:00 |
8,840 |
-110 |
8,830 |
8,790 |
1 |
10:48:40 |
8,800 |
-150 |
8,840 |
8,780 |
40 |
10:48:10 |
8,800 |
-150 |
8,840 |
8,780 |
1,305 |
10:46:50 |
8,860 |
-90 |
8,850 |
8,800 |
160 |
10:46:20 |
8,800 |
-150 |
8,800 |
8,770 |
13 |
10:45:50 |
8,790 |
-160 |
8,800 |
8,780 |
1,003 |
10:45:00 |
8,800 |
-150 |
8,800 |
8,790 |
1,520 |
10:44:00 |
8,850 |
-100 |
8,840 |
8,800 |
6 |
10:43:20 |
8,850 |
-100 |
8,850 |
8,800 |
13 |
10:42:20 |
8,850 |
-100 |
8,840 |
8,800 |
12 |
10:41:40 |
8,850 |
-100 |
8,850 |
8,800 |
3 |
10:41:10 |
8,850 |
-100 |
8,850 |
8,790 |
21 |
10:40:20 |
8,790 |
-160 |
8,810 |
8,790 |
2,000 |
10:40:00 |
8,860 |
-90 |
8,860 |
8,810 |
1 |
10:39:20 |
8,860 |
-90 |
8,860 |
8,810 |
4 |
10:37:50 |
8,860 |
-90 |
8,860 |
8,810 |
10 |
10:37:00 |
8,860 |
-90 |
8,860 |
8,810 |
1 |
10:35:50 |
8,860 |
-90 |
8,860 |
8,810 |
12 |
10:35:30 |
8,790 |
-160 |
8,850 |
8,810 |
3,500 |
10:33:30 |
8,890 |
-60 |
8,860 |
8,830 |
2 |
10:32:30 |
8,900 |
-50 |
8,890 |
8,820 |
22 |
10:32:00 |
8,870 |
-80 |
8,870 |
8,820 |
204 |
10:31:30 |
8,870 |
-80 |
8,870 |
8,820 |
137 |
10:31:10 |
8,880 |
-70 |
8,880 |
8,830 |
149 |
10:29:50 |
8,820 |
-130 |
8,870 |
8,830 |
114 |
10:27:00 |
8,880 |
-70 |
8,870 |
8,820 |
30 |
10:26:30 |
8,880 |
-70 |
8,880 |
8,820 |
2 |
10:26:00 |
8,830 |
-120 |
8,870 |
8,820 |
100 |
10:25:20 |
8,830 |
-120 |
8,870 |
8,830 |
200 |
10:25:00 |
8,830 |
-120 |
8,870 |
8,830 |
101 |
10:24:40 |
8,840 |
-110 |
8,880 |
8,840 |
70 |
10:23:20 |
8,840 |
-110 |
8,880 |
8,840 |
1,292 |
10:22:40 |
8,930 |
-20 |
8,930 |
8,880 |
3 |
10:22:20 |
8,930 |
-20 |
8,940 |
8,880 |
363 |
10:22:00 |
8,930 |
-20 |
8,930 |
8,880 |
38 |
10:20:50 |
8,940 |
-10 |
8,930 |
8,870 |
16 |
10:20:30 |
8,940 |
-10 |
8,940 |
8,870 |
333 |
10:19:20 |
8,940 |
-10 |
8,930 |
8,870 |
544 |
10:18:50 |
8,950 |
0 |
8,940 |
8,860 |
1,100 |
10:18:20 |
8,950 |
0 |
8,960 |
8,850 |
8,888 |
10:17:20 |
8,860 |
-90 |
8,870 |
8,830 |
50 |
10:16:40 |
8,870 |
-80 |
8,870 |
8,830 |
10 |
10:16:00 |
8,870 |
-80 |
8,870 |
8,830 |
1 |
10:15:10 |
8,880 |
-70 |
8,870 |
8,830 |
1,012 |
10:14:40 |
8,870 |
-80 |
8,870 |
8,800 |
1,465 |
10:14:10 |
8,860 |
-90 |
8,860 |
8,840 |
10 |
10:13:50 |
8,860 |
-90 |
8,860 |
8,800 |
60 |
10:13:20 |
8,820 |
-130 |
8,830 |
8,820 |
7 |
10:12:50 |
8,790 |
-160 |
8,830 |
8,790 |
422 |
10:11:40 |
8,830 |
-120 |
8,830 |
8,820 |
1 |
10:10:50 |
8,830 |
-120 |
8,840 |
8,820 |
1 |
10:10:30 |
8,840 |
-110 |
8,840 |
8,810 |
1 |
10:09:00 |
8,850 |
-100 |
8,840 |
8,820 |
270 |
10:07:00 |
8,860 |
-90 |
8,850 |
8,820 |
54 |
10:06:40 |
8,860 |
-90 |
8,860 |
8,800 |
502 |
10:06:10 |
8,860 |
-90 |
8,870 |
8,820 |
400 |
10:05:00 |
8,860 |
-90 |
8,850 |
8,830 |
126 |
10:04:40 |
8,830 |
-120 |
8,860 |
8,830 |
3 |
10:04:10 |
8,850 |
-100 |
8,860 |
8,820 |
22 |
10:03:30 |
8,870 |
-80 |
8,860 |
8,810 |
200 |
10:03:10 |
8,830 |
-120 |
8,830 |
8,800 |
50 |
10:02:10 |
8,830 |
-120 |
8,830 |
8,780 |
300 |
10:01:50 |
8,890 |
-60 |
8,880 |
8,800 |
2,660 |
10:01:30 |
8,860 |
-90 |
8,860 |
8,800 |
106 |
10:00:30 |
8,860 |
-90 |
8,860 |
8,800 |
18 |
10:00:00 |
8,870 |
-80 |
8,870 |
8,810 |
18 |
09:59:20 |
8,870 |
-80 |
8,860 |
8,820 |
200 |
09:58:40 |
8,880 |
-70 |
8,870 |
8,820 |
100 |
09:58:10 |
8,780 |
-170 |
8,780 |
8,750 |
300 |
09:57:40 |
8,770 |
-180 |
8,770 |
8,740 |
101 |
09:57:10 |
8,770 |
-180 |
8,770 |
8,740 |
20 |
09:56:30 |
8,770 |
-180 |
8,770 |
8,730 |
301 |
09:56:10 |
8,770 |
-180 |
8,770 |
8,720 |
85 |
09:55:40 |
8,740 |
-210 |
8,740 |
8,720 |
105 |
09:55:00 |
8,720 |
-230 |
8,740 |
8,710 |
416 |
09:54:50 |
8,720 |
-230 |
8,740 |
8,720 |
827 |
09:54:20 |
8,740 |
-210 |
8,770 |
8,730 |
124 |
09:53:50 |
8,790 |
-160 |
8,790 |
8,760 |
74 |
09:53:20 |
8,770 |
-180 |
8,770 |
8,760 |
200 |
09:52:30 |
8,770 |
-180 |
8,770 |
8,760 |
156 |
09:52:20 |
8,770 |
-180 |
8,770 |
8,720 |
18 |
09:51:50 |
8,770 |
-180 |
8,770 |
8,740 |
77 |
09:51:20 |
8,770 |
-180 |
8,770 |
8,740 |
466 |
09:50:50 |
8,800 |
-150 |
8,830 |
8,790 |
824 |
09:50:20 |
8,900 |
-50 |
8,900 |
8,810 |
54 |
09:49:40 |
8,860 |
-90 |
8,860 |
8,790 |
213 |
09:49:30 |
8,800 |
-150 |
8,800 |
8,790 |
18 |
09:48:50 |
8,800 |
-150 |
8,800 |
8,790 |
1 |
09:48:20 |
8,800 |
-150 |
8,800 |
8,780 |
4,092 |
09:48:00 |
8,840 |
-110 |
8,840 |
8,790 |
1 |
09:47:30 |
8,790 |
-160 |
8,840 |
8,790 |
86 |
09:47:00 |
8,860 |
-90 |
8,860 |
8,790 |
54 |
09:46:40 |
8,840 |
-110 |
8,840 |
8,780 |
18 |
09:45:40 |
8,780 |
-170 |
8,810 |
8,770 |
3,000 |
09:45:30 |
8,790 |
-160 |
8,840 |
8,790 |
1 |
09:45:10 |
8,850 |
-100 |
8,860 |
8,790 |
1 |
09:44:30 |
8,850 |
-100 |
8,860 |
8,770 |
518 |
09:44:10 |
8,850 |
-100 |
8,850 |
8,770 |
36 |
09:43:30 |
8,850 |
-100 |
8,850 |
8,770 |
391 |
09:43:10 |
8,800 |
-150 |
8,820 |
8,790 |
4,011 |
09:42:50 |
8,790 |
-160 |
8,790 |
8,780 |
18 |
09:42:10 |
8,780 |
-170 |
8,780 |
8,760 |
65 |
09:41:40 |
8,700 |
-250 |
8,780 |
8,700 |
564 |
09:41:10 |
8,780 |
-170 |
8,780 |
8,750 |
36 |
09:40:40 |
8,750 |
-200 |
8,750 |
8,700 |
18 |
09:40:10 |
8,740 |
-210 |
8,740 |
8,700 |
36 |
09:39:40 |
8,740 |
-210 |
8,740 |
8,700 |
41 |
09:39:10 |
8,730 |
-220 |
8,730 |
8,700 |
38 |
09:38:40 |
8,710 |
-240 |
8,710 |
8,680 |
54 |
09:38:10 |
8,690 |
-260 |
8,710 |
8,680 |
465 |
09:37:30 |
8,680 |
-270 |
8,690 |
8,680 |
25 |
09:37:20 |
8,680 |
-270 |
8,700 |
8,670 |
207 |
09:36:50 |
8,670 |
-280 |
8,680 |
8,670 |
1 |
09:36:10 |
8,680 |
-270 |
8,700 |
8,680 |
10 |
09:35:50 |
8,720 |
-230 |
8,720 |
8,710 |
55 |
09:35:20 |
8,700 |
-250 |
8,730 |
8,700 |
2,113 |
09:35:00 |
8,730 |
-220 |
8,740 |
8,720 |
2 |
09:34:30 |
8,690 |
-260 |
8,690 |
8,670 |
1 |
09:34:00 |
8,690 |
-260 |
8,700 |
8,690 |
505 |
09:33:30 |
8,700 |
-250 |
8,720 |
8,710 |
1,600 |
09:33:00 |
8,720 |
-230 |
8,730 |
8,720 |
39 |
09:31:50 |
8,730 |
-220 |
8,730 |
8,720 |
131 |
09:31:40 |
8,730 |
-220 |
8,730 |
8,720 |
5 |
09:31:10 |
8,740 |
-210 |
8,740 |
8,720 |
1 |
09:30:40 |
8,740 |
-210 |
8,740 |
8,720 |
1 |
09:30:10 |
8,710 |
-240 |
8,740 |
8,730 |
43 |
09:29:50 |
8,740 |
-210 |
8,740 |
8,720 |
7 |
09:28:30 |
8,720 |
-230 |
8,750 |
8,730 |
176 |
09:28:10 |
8,720 |
-230 |
8,720 |
8,710 |
110 |
09:27:50 |
8,740 |
-210 |
8,750 |
8,720 |
13 |
09:27:20 |
8,720 |
-230 |
8,750 |
8,720 |
210 |
09:26:50 |
8,750 |
-200 |
8,760 |
8,740 |
100 |
09:26:20 |
8,750 |
-200 |
8,750 |
8,740 |
14 |
09:25:50 |
8,750 |
-200 |
8,760 |
8,750 |
338 |
09:25:10 |
8,720 |
-230 |
8,740 |
8,720 |
6 |
09:24:50 |
8,720 |
-230 |
8,720 |
8,710 |
11 |
09:24:10 |
8,720 |
-230 |
8,750 |
8,720 |
1,026 |
09:23:50 |
8,730 |
-220 |
8,790 |
8,730 |
280 |
09:23:10 |
8,740 |
-210 |
8,770 |
8,740 |
166 |
09:22:50 |
8,740 |
-210 |
8,790 |
8,730 |
1,515 |
09:22:20 |
8,790 |
-160 |
8,790 |
8,720 |
23 |
09:21:50 |
8,710 |
-240 |
8,710 |
8,700 |
11 |
09:21:20 |
8,760 |
-190 |
8,760 |
8,750 |
35 |
09:20:50 |
8,790 |
-160 |
8,790 |
8,780 |
203 |
09:20:20 |
8,790 |
-160 |
8,790 |
8,780 |
2 |
09:19:50 |
8,790 |
-160 |
8,790 |
8,780 |
1 |
09:19:20 |
8,730 |
-220 |
8,790 |
8,750 |
978 |
09:19:00 |
8,790 |
-160 |
8,800 |
8,780 |
15 |
09:18:20 |
8,790 |
-160 |
8,800 |
8,790 |
672 |
09:18:00 |
8,790 |
-160 |
8,800 |
8,790 |
40 |
09:17:40 |
8,790 |
-160 |
8,800 |
8,790 |
84 |
09:17:00 |
8,800 |
-150 |
8,800 |
8,790 |
506 |
09:16:40 |
8,840 |
-110 |
8,870 |
8,810 |
78 |
09:16:00 |
8,840 |
-110 |
8,840 |
8,800 |
5,892 |
09:15:30 |
8,860 |
-90 |
8,860 |
8,850 |
296 |
09:15:10 |
8,880 |
-70 |
8,880 |
8,870 |
10 |
09:14:30 |
8,910 |
-40 |
8,910 |
8,900 |
1 |
09:14:00 |
8,910 |
-40 |
8,910 |
8,900 |
2 |
09:13:30 |
8,930 |
-20 |
8,950 |
8,910 |
1,000 |
09:13:00 |
8,930 |
-20 |
8,930 |
8,910 |
105 |
09:12:30 |
8,950 |
0 |
8,930 |
8,910 |
1 |
09:11:50 |
8,960 |
10 |
8,960 |
8,920 |
88 |
09:11:40 |
8,950 |
0 |
8,950 |
8,880 |
89 |
09:11:10 |
8,880 |
-70 |
8,890 |
8,860 |
1,678 |
09:10:40 |
8,880 |
-70 |
8,880 |
8,870 |
100 |
09:10:10 |
8,880 |
-70 |
8,880 |
8,870 |
1 |
09:09:40 |
8,880 |
-70 |
8,880 |
8,870 |
87 |
09:09:20 |
8,880 |
-70 |
8,880 |
8,850 |
32 |
09:08:50 |
8,860 |
-90 |
8,860 |
8,850 |
5 |
09:08:00 |
8,870 |
-80 |
8,900 |
8,870 |
1,100 |
09:07:50 |
8,890 |
-60 |
8,900 |
8,870 |
15 |
09:07:20 |
8,890 |
-60 |
8,910 |
8,880 |
506 |
09:06:40 |
8,910 |
-40 |
8,960 |
8,910 |
150 |
09:06:00 |
8,950 |
0 |
8,980 |
8,930 |
320 |
09:05:50 |
8,990 |
40 |
9,000 |
8,960 |
568 |
09:05:20 |
9,010 |
60 |
9,000 |
8,950 |
13 |
09:05:00 |
9,000 |
50 |
9,000 |
8,950 |
10 |
09:04:10 |
9,010 |
60 |
9,010 |
8,950 |
29 |
09:03:50 |
9,010 |
60 |
9,010 |
8,920 |
10 |
09:03:20 |
8,900 |
-50 |
8,980 |
8,920 |
75 |
09:03:00 |
8,940 |
-10 |
8,940 |
8,890 |
823 |
09:02:10 |
9,000 |
50 |
9,000 |
8,890 |
200 |
09:02:00 |
8,990 |
40 |
8,990 |
8,890 |
1,104 |
09:01:40 |
8,960 |
10 |
8,940 |
8,870 |
6,341 |
09:01:10 |
8,950 |
0 |
9,020 |
8,950 |
5,054 |
09:00:30 |
9,140 |
190 |
9,110 |
9,030 |
3,826 |
회원사별 거래
매도상위 |
매수상위 |
증권사 |
거래량 |
증권사 |
거래량 |
미래에셋대우 |
51,497 |
키움증권 |
60,262 |
키움증권 |
31,390 |
미래에셋대우 |
43,306 |
대신증권 |
30,930 |
삼성증권 |
21,462 |
신한투자 |
28,254 |
NH투자증권 |
20,477 |
삼성증권 |
27,683 |
한국증권 |
17,261 |
일자별 시세
일자 |
종가 |
전일대비 |
시가 |
고가 |
저가 |
거래량 |
거래대금 |
24/03/19 |
8,700 |
-250 |
9,000 |
9,140 |
8,610 |
271,409 |
2,375,696,250 |
24/03/18 |
8,950 |
-310 |
9,260 |
9,260 |
8,790 |
477,189 |
4,286,273,990 |
24/03/15 |
8,840 |
-80 |
8,780 |
8,920 |
8,600 |
532,134 |
4,819,187,880 |
24/03/14 |
8,920 |
-140 |
9,060 |
9,190 |
8,520 |
485,171 |
4,290,541,630 |
24/03/13 |
9,060 |
-110 |
9,180 |
9,300 |
8,990 |
473,735 |
4,315,195,920 |
24/03/12 |
9,170 |
150 |
9,310 |
9,830 |
9,060 |
980,077 |
9,258,767,450 |
24/03/11 |
9,020 |
0 |
9,190 |
9,300 |
8,930 |
411,128 |
3,741,707,230 |
24/03/08 |
9,020 |
-490 |
9,390 |
9,540 |
8,920 |
1,002,202 |
9,136,081,460 |
24/03/07 |
9,510 |
-520 |
9,900 |
10,030 |
9,420 |
803,275 |
7,790,416,160 |
24/03/06 |
10,030 |
-670 |
10,780 |
10,780 |
9,850 |
1,160,803 |
11,777,691,620 |
24/03/05 |
10,700 |
-430 |
11,350 |
11,890 |
10,220 |
2,127,726 |
23,637,210,960 |
24/03/04 |
11,130 |
330 |
10,800 |
11,300 |
10,340 |
765,873 |
8,355,786,940 |
24/02/29 |
10,800 |
-260 |
11,310 |
11,510 |
10,770 |
513,240 |
5,662,803,920 |
24/02/28 |
11,060 |
-210 |
11,160 |
11,430 |
10,870 |
716,630 |
7,999,298,350 |
24/02/27 |
11,270 |
660 |
10,790 |
11,790 |
10,600 |
1,887,380 |
21,378,305,690 |
24/02/26 |
10,610 |
600 |
10,110 |
10,800 |
9,800 |
757,758 |
7,884,356,420 |
24/02/23 |
10,010 |
-10 |
9,770 |
10,950 |
9,690 |
1,134,234 |
11,634,690,390 |
24/02/22 |
10,020 |
-1,480 |
11,190 |
11,190 |
10,020 |
1,759,944 |
18,458,069,380 |
24/02/21 |
11,500 |
350 |
11,300 |
11,940 |
10,720 |
1,482,317 |
16,909,205,460 |
24/02/20 |
11,150 |
-360 |
11,780 |
11,840 |
11,040 |
831,555 |
9,501,850,660 |
24/02/19 |
11,510 |
90 |
11,490 |
12,730 |
11,170 |
1,928,222 |
22,797,213,340 |
24/02/16 |
11,420 |
220 |
11,200 |
11,520 |
10,650 |
965,686 |
10,714,901,630 |
24/02/15 |
11,200 |
390 |
11,100 |
11,650 |
10,230 |
1,852,946 |
20,462,894,070 |
24/02/14 |
10,810 |
90 |
10,600 |
11,840 |
10,500 |
1,714,053 |
19,236,630,010 |
24/02/13 |
10,720 |
-120 |
11,320 |
11,420 |
10,540 |
1,038,147 |
11,361,405,230 |
24/02/08 |
10,840 |
1,370 |
10,000 |
12,120 |
9,850 |
5,336,073 |
59,534,849,810 |
24/02/07 |
9,470 |
-80 |
9,300 |
9,630 |
8,860 |
1,166,090 |
10,800,999,320 |
24/02/06 |
9,550 |
0 |
9,550 |
9,920 |
9,110 |
989,192 |
9,507,225,990 |
24/02/05 |
9,550 |
-1,050 |
10,350 |
10,350 |
9,290 |
1,522,123 |
14,615,674,950 |
24/02/02 |
10,600 |
-170 |
10,770 |
11,320 |
10,230 |
1,051,900 |
11,283,853,700 |
24/02/01 |
10,770 |
70 |
10,750 |
12,480 |
10,370 |
2,808,258 |
31,882,303,260 |
24/01/31 |
10,700 |
-1,300 |
11,900 |
13,150 |
9,710 |
3,169,265 |
36,562,489,240 |
24/01/30 |
12,000 |
300 |
11,400 |
12,500 |
11,360 |
1,082,219 |
12,972,678,750 |
24/01/29 |
11,700 |
-70 |
11,650 |
12,240 |
11,200 |
1,231,478 |
14,441,058,580 |
24/01/26 |
11,770 |
-400 |
11,800 |
12,450 |
11,600 |
1,483,934 |
17,790,673,600 |
24/01/25 |
12,170 |
2,370 |
9,930 |
12,740 |
9,800 |
8,527,049 |
101,861,721,950 |
24/01/24 |
9,800 |
-200 |
9,900 |
9,950 |
9,050 |
1,374,488 |
13,020,686,590 |
24/01/23 |
10,000 |
-320 |
10,100 |
10,400 |
9,780 |
1,287,000 |
13,052,665,380 |
24/01/22 |
10,320 |
1,660 |
8,510 |
10,430 |
8,100 |
4,533,320 |
43,565,869,860 |
24/01/19 |
8,660 |
-50 |
8,610 |
8,970 |
8,300 |
1,839,314 |
15,858,908,190 |
24/01/18 |
8,710 |
1,060 |
7,460 |
9,450 |
7,330 |
5,497,745 |
46,245,362,190 |
24/01/17 |
7,650 |
270 |
7,700 |
7,790 |
7,040 |
2,622,218 |
19,544,390,320 |
24/01/16 |
7,380 |
640 |
6,750 |
8,240 |
6,610 |
5,682,570 |
43,157,897,370 |
24/01/15 |
6,740 |
460 |
6,360 |
7,460 |
6,360 |
2,880,207 |
20,260,302,330 |
24/01/12 |
6,280 |
-500 |
6,720 |
6,750 |
6,050 |
1,155,067 |
7,252,828,560 |
24/01/11 |
6,780 |
180 |
6,890 |
7,540 |
6,700 |
2,737,015 |
19,588,437,320 |
24/01/10 |
6,600 |
-320 |
6,770 |
6,920 |
6,440 |
680,135 |
4,552,199,170 |
24/01/09 |
6,920 |
270 |
6,750 |
7,010 |
6,550 |
745,263 |
5,049,167,550 |
24/01/08 |
6,650 |
-200 |
6,750 |
6,750 |
6,360 |
1,112,222 |
7,255,236,890 |
24/01/05 |
6,850 |
-330 |
7,170 |
7,290 |
6,760 |
643,101 |
4,459,956,760 |
24/01/04 |
7,180 |
-20 |
7,000 |
7,450 |
6,880 |
559,615 |
4,021,327,230 |
24/01/03 |
7,200 |
-230 |
7,310 |
7,500 |
7,100 |
550,825 |
3,988,475,790 |
24/01/02 |
7,430 |
-10 |
7,350 |
7,650 |
7,080 |
572,796 |
4,200,273,890 |
23/12/28 |
7,440 |
340 |
7,000 |
7,630 |
6,820 |
1,298,113 |
9,524,319,170 |
23/12/27 |
7,100 |
500 |
6,900 |
7,300 |
6,380 |
2,114,184 |
14,433,116,720 |
23/12/26 |
6,600 |
-470 |
7,140 |
7,150 |
6,600 |
806,572 |
5,495,849,530 |
23/12/22 |
7,070 |
-220 |
7,110 |
7,180 |
6,610 |
2,059,642 |
14,199,092,960 |
23/12/21 |
7,290 |
-390 |
7,420 |
7,690 |
7,140 |
2,005,420 |
14,790,504,760 |
23/12/20 |
7,680 |
-1,050 |
8,380 |
8,390 |
7,400 |
3,140,318 |
24,803,793,690 |
23/12/19 |
8,730 |
750 |
8,210 |
9,400 |
7,940 |
7,637,377 |
67,400,743,350 |