주메뉴 바로가기 본문 바로가기

ITCEN GROUP의
주가정보를 확인해 보세요

2024-05-03 17:59:45 기준, 단위:원
  • 굿센 (243870)
  • 12,990 -10(-0.08%)
  • 거래량
  • 70억
  • 거래대금
  • 887,680
아이티센 주가정보
시가 고가 저가 PER 상장주식수
13,000 13,930 12,520 0.00 2,892,631
상한가 하한가 액면가 52주(종가기준)
14,950 11,050 500 17,400(최고) 11,180(최저)
호가
매도잔량 호가 매수잔량
10 13,760 -
1 13,500 -
1,000 13,000 -
111 12,990 -
14 12,980 -
- 12,510 58
- 12,500 53
- 12,400 2
- 12,300 1
- 12,260 25
1,136 잔량합계 61,970
시간대별 체결가
시간 체결가 전일대비 매도호가 매수호가 매수잔량
15:30:00 12,990 -10 0 0 0
12:43:20 12,990 -10 0 0 13
11:28:50 12,990 -10 0 0 1
11:28:30 12,530 -470 0 0 40
11:27:40 12,990 -10 0 0 1
11:05:30 12,520 -480 0 0 10
10:31:40 13,000 0 0 0 2
09:34:50 13,930 930 0 0 1
09:34:30 13,500 500 0 0 2
회원사별 거래
매도상위 매수상위
증권사 거래량 증권사 거래량
삼성증권 50 키움증권 50
키움증권 16 삼성증권 18
KB증권 2 미래에셋대우 1
이베스트투자증권 2 이베스트투자증권 1
외국인 0 외국인 0
일자별 시세
일자 종가 전일대비 시가 고가 저가 거래량 거래대금
24/05/03 12,990 -10 13,000 13,930 12,520 70 887,680
24/05/02 13,000 -480 0 0 0 0 0
24/04/30 13,480 500 13,000 13,480 13,000 5 66,920
24/04/29 12,980 -20 13,000 13,000 12,500 133 1,717,350
24/04/26 13,000 -290 13,010 13,010 12,990 318 4,133,100
24/04/25 13,290 290 13,300 13,300 13,010 17 221,740
24/04/24 13,000 0 13,000 13,970 13,000 1,098 14,697,900
24/04/23 13,000 -300 13,970 13,970 13,000 1,067 13,874,840
24/04/22 13,300 -200 13,500 13,500 13,300 17 226,500
24/04/19 13,500 500 13,970 13,970 13,500 20 274,700
24/04/18 13,000 -690 13,500 13,500 13,000 22 289,500
24/04/17 13,690 -10 13,000 13,690 13,000 28 365,880
24/04/16 13,700 200 13,000 13,960 12,510 25 332,190
24/04/15 13,500 0 0 0 0 0 0
24/04/12 13,500 500 13,000 13,500 13,000 673 9,069,080
24/04/11 13,000 0 12,500 13,000 12,500 1,282 16,659,500
24/04/09 13,000 0 13,000 13,000 12,900 20 259,000
24/04/08 13,000 100 13,000 13,000 12,800 381 4,924,200
24/04/05 12,900 0 13,180 13,180 12,900 181 2,336,090
24/04/04 12,900 -100 13,000 13,000 12,900 1,802 23,418,090
24/04/03 13,000 0 13,010 13,480 13,000 601 7,871,540
24/04/02 13,000 0 13,100 13,100 13,000 2,000 26,103,800
24/04/01 13,000 -300 13,970 13,970 13,000 21 273,970
24/03/29 13,300 -240 13,300 13,300 13,300 3,468 46,124,400
24/03/28 13,540 50 13,530 13,540 13,530 1,345 18,211,290
24/03/27 13,490 0 13,000 13,500 12,800 1,213 16,363,090
24/03/26 13,490 30 13,480 13,990 13,450 1,472 19,866,760
24/03/25 13,460 280 13,180 13,460 12,560 1,058 13,928,600
24/03/22 13,180 -710 13,960 13,960 12,550 3,156 40,707,980
24/03/21 13,890 50 14,390 14,390 13,510 552 7,463,880
24/03/20 13,840 -400 13,610 13,840 13,550 1,125 15,254,700
24/03/19 14,240 390 14,370 14,370 14,240 13 185,250
24/03/18 13,850 -510 13,550 14,480 13,540 1,012 13,742,760
24/03/15 14,360 -80 14,490 14,490 13,510 115 1,617,840
24/03/14 14,440 30 14,440 14,440 14,440 1 14,440
24/03/13 14,410 230 14,490 14,490 14,000 3 42,900
24/03/12 14,180 260 14,400 14,400 13,540 12 163,980
24/03/11 13,920 -70 13,510 14,000 13,500 534 7,220,970
24/03/08 13,990 390 14,490 14,490 13,990 45 644,620
24/03/07 13,600 -500 14,000 14,000 13,600 3,181 43,582,440
24/03/06 14,100 500 13,110 14,180 13,110 28 384,730
24/03/05 13,600 50 14,200 14,200 13,400 2,455 33,451,390
24/03/04 13,550 -640 13,510 14,050 13,500 2,826 38,218,630
24/02/29 14,190 0 14,180 14,190 14,180 900 12,765,800
24/02/28 14,190 -300 0 0 0 0 0
24/02/27 14,490 330 14,050 14,490 14,000 152 2,131,480
24/02/26 14,160 -30 14,190 14,190 14,160 216 3,060,190
24/02/23 14,190 190 14,500 14,500 14,000 306 4,285,870
24/02/22 14,000 -80 14,490 14,490 13,910 31 434,870
24/02/21 14,080 -20 14,360 15,500 13,880 4,235 60,859,610
24/02/20 14,100 -140 14,200 14,390 14,100 74 1,046,990
24/02/19 14,240 0 14,390 14,390 13,880 3,106 43,161,790
24/02/16 14,240 -100 14,300 14,300 14,000 1,254 17,562,630
24/02/15 14,340 140 14,370 14,370 14,000 916 12,856,010
24/02/14 14,200 0 13,510 14,390 13,510 839 11,852,080
24/02/13 14,200 100 14,250 14,490 14,150 707 10,015,070
24/02/08 14,100 -140 14,490 14,490 14,020 1,170 16,529,360
24/02/07 14,240 -100 14,320 14,320 14,240 60 857,730
24/02/06 14,340 40 14,990 14,990 14,000 1,713 24,312,730
24/02/05 14,300 -200 14,070 14,650 14,070 273 3,894,750
표준내부정보관리규정
아이티센그룹의 표준내부정보관리규정을 확인해보세요
확인하기

아이티센그룹

전체메뉴 닫기

ITCEN GROUP FAMILY