ITCEN GROUP의
주가정보를 확인해 보세요
2025-03-14 17:59:40 기준, 단위:원
-
아이티센 (124500)
-
6,320
30(0.48%)
아이티센 주가정보
시가 |
고가 |
저가 |
PER |
상장주식수 |
6,370 |
6,570 |
6,310 |
197.50 |
23,204,527 |
상한가 |
하한가 |
액면가 |
52주(종가기준) |
8,170 |
4,410 |
500 |
9,350(최고) |
3,630(최저) |
호가
매도잔량 |
호가 |
매수잔량 |
100 |
6,410 |
- |
450 |
6,400 |
- |
300 |
6,390 |
- |
69 |
6,380 |
- |
50 |
6,370 |
- |
- |
6,320 |
5,821 |
- |
6,310 |
1,893 |
- |
6,300 |
1,039 |
- |
6,290 |
21 |
- |
6,280 |
671 |
969 |
잔량합계 |
31,500 |
시간대별 체결가
시간 |
체결가 |
전일대비 |
매도호가 |
매수호가 |
매수잔량 |
15:30:00 |
6,320 |
30 |
6,370 |
6,320 |
1,347 |
15:19:50 |
6,360 |
70 |
6,370 |
6,320 |
26 |
15:19:30 |
6,360 |
70 |
6,360 |
6,330 |
28 |
15:19:00 |
6,370 |
80 |
6,370 |
6,330 |
2,252 |
15:17:10 |
6,390 |
100 |
6,380 |
6,360 |
34 |
15:16:30 |
6,400 |
110 |
6,390 |
6,370 |
134 |
15:15:50 |
6,380 |
90 |
6,380 |
6,370 |
200 |
15:15:20 |
6,380 |
90 |
6,380 |
6,370 |
765 |
15:15:00 |
6,380 |
90 |
6,380 |
6,370 |
60 |
15:14:20 |
6,380 |
90 |
6,390 |
6,380 |
12 |
15:13:30 |
6,390 |
100 |
6,390 |
6,380 |
1 |
15:12:30 |
6,390 |
100 |
6,390 |
6,380 |
2 |
15:12:20 |
6,390 |
100 |
6,380 |
6,370 |
1 |
15:11:30 |
6,380 |
90 |
6,380 |
6,370 |
1 |
15:11:10 |
6,370 |
80 |
6,380 |
6,370 |
84 |
15:10:50 |
6,380 |
90 |
6,380 |
6,370 |
1 |
15:09:30 |
6,380 |
90 |
6,380 |
6,370 |
39 |
15:09:20 |
6,380 |
90 |
6,380 |
6,370 |
1 |
15:08:30 |
6,380 |
90 |
6,380 |
6,370 |
100 |
15:08:10 |
6,370 |
80 |
6,380 |
6,370 |
750 |
15:07:40 |
6,380 |
90 |
6,380 |
6,370 |
1 |
15:06:10 |
6,390 |
100 |
6,390 |
6,380 |
100 |
15:00:30 |
6,390 |
100 |
6,390 |
6,380 |
1 |
14:59:10 |
6,390 |
100 |
6,390 |
6,370 |
415 |
14:58:50 |
6,370 |
80 |
6,390 |
6,370 |
16 |
14:58:00 |
6,370 |
80 |
6,390 |
6,370 |
927 |
14:57:50 |
6,380 |
90 |
6,390 |
6,380 |
30 |
14:56:50 |
6,390 |
100 |
6,390 |
6,380 |
1 |
14:56:00 |
6,390 |
100 |
6,390 |
6,380 |
1 |
14:55:40 |
6,380 |
90 |
6,390 |
6,380 |
1 |
14:49:10 |
6,390 |
100 |
6,390 |
6,380 |
4 |
14:48:00 |
6,390 |
100 |
6,390 |
6,380 |
1 |
14:45:00 |
6,390 |
100 |
6,390 |
6,380 |
1 |
14:44:50 |
6,380 |
90 |
6,390 |
6,380 |
1 |
14:44:30 |
6,380 |
90 |
6,390 |
6,370 |
3 |
14:44:00 |
6,390 |
100 |
6,390 |
6,370 |
1 |
14:43:20 |
6,380 |
90 |
6,400 |
6,380 |
181 |
14:42:50 |
6,390 |
100 |
6,400 |
6,380 |
1 |
14:40:10 |
6,410 |
120 |
6,400 |
6,380 |
3 |
14:39:30 |
6,410 |
120 |
6,410 |
6,370 |
1 |
14:36:30 |
6,420 |
130 |
6,410 |
6,370 |
1 |
14:36:10 |
6,370 |
80 |
6,420 |
6,370 |
1,700 |
14:35:00 |
6,390 |
100 |
6,390 |
6,370 |
300 |
14:33:40 |
6,390 |
100 |
6,390 |
6,370 |
1 |
14:32:10 |
6,390 |
100 |
6,390 |
6,370 |
12 |
14:31:40 |
6,390 |
100 |
6,390 |
6,380 |
1 |
14:31:30 |
6,380 |
90 |
6,390 |
6,380 |
15 |
14:30:50 |
6,380 |
90 |
6,380 |
6,370 |
1 |
14:29:20 |
6,380 |
90 |
6,380 |
6,370 |
156 |
14:26:00 |
6,380 |
90 |
6,380 |
6,370 |
1 |
14:25:50 |
6,380 |
90 |
6,380 |
6,370 |
35 |
14:25:00 |
6,390 |
100 |
6,390 |
6,380 |
1 |
14:24:30 |
6,380 |
90 |
6,390 |
6,380 |
15 |
14:22:30 |
6,380 |
90 |
6,380 |
6,370 |
100 |
14:22:10 |
6,380 |
90 |
6,380 |
6,370 |
8 |
14:19:10 |
6,380 |
90 |
6,380 |
6,370 |
305 |
14:18:20 |
6,380 |
90 |
6,380 |
6,370 |
2 |
14:17:00 |
6,380 |
90 |
6,380 |
6,370 |
100 |
14:15:20 |
6,390 |
100 |
6,380 |
6,370 |
12 |
14:14:30 |
6,390 |
100 |
6,390 |
6,370 |
1 |
14:14:20 |
6,380 |
90 |
6,390 |
6,370 |
110 |
14:11:00 |
6,390 |
100 |
6,390 |
6,380 |
1 |
14:10:40 |
6,400 |
110 |
6,400 |
6,390 |
1 |
14:10:10 |
6,390 |
100 |
6,390 |
6,370 |
1 |
14:09:10 |
6,390 |
100 |
6,390 |
6,380 |
57 |
14:07:00 |
6,390 |
100 |
6,390 |
6,380 |
1 |
14:04:10 |
6,390 |
100 |
6,390 |
6,380 |
15 |
14:01:20 |
6,400 |
110 |
6,390 |
6,370 |
1 |
13:56:40 |
6,400 |
110 |
6,400 |
6,360 |
100 |
13:52:00 |
6,400 |
110 |
6,400 |
6,360 |
1 |
13:51:40 |
6,390 |
100 |
6,390 |
6,380 |
231 |
13:50:30 |
6,400 |
110 |
6,400 |
6,390 |
1 |
13:49:00 |
6,400 |
110 |
6,400 |
6,390 |
1 |
13:46:30 |
6,400 |
110 |
6,400 |
6,390 |
46 |
13:46:00 |
6,400 |
110 |
6,410 |
6,400 |
200 |
13:43:10 |
6,400 |
110 |
6,410 |
6,400 |
11 |
13:43:00 |
6,400 |
110 |
6,410 |
6,400 |
1 |
13:40:30 |
6,410 |
120 |
6,410 |
6,400 |
200 |
13:39:00 |
6,410 |
120 |
6,410 |
6,400 |
134 |
13:37:00 |
6,430 |
140 |
6,420 |
6,410 |
1 |
13:36:40 |
6,420 |
130 |
6,430 |
6,410 |
150 |
13:36:10 |
6,430 |
140 |
6,430 |
6,420 |
60 |
13:33:40 |
6,440 |
150 |
6,430 |
6,420 |
1 |
13:33:30 |
6,430 |
140 |
6,440 |
6,420 |
40 |
13:31:20 |
6,440 |
150 |
6,440 |
6,430 |
1 |
13:30:30 |
6,430 |
140 |
6,440 |
6,430 |
2 |
13:28:50 |
6,440 |
150 |
6,440 |
6,430 |
217 |
13:28:10 |
6,440 |
150 |
6,440 |
6,420 |
500 |
13:26:50 |
6,440 |
150 |
6,430 |
6,420 |
1 |
13:25:50 |
6,430 |
140 |
6,430 |
6,420 |
302 |
13:24:00 |
6,430 |
140 |
6,430 |
6,420 |
1 |
13:23:30 |
6,410 |
120 |
6,420 |
6,410 |
495 |
13:19:40 |
6,410 |
120 |
6,410 |
6,400 |
1 |
13:15:10 |
6,420 |
130 |
6,410 |
6,400 |
1 |
13:14:40 |
6,420 |
130 |
6,420 |
6,400 |
286 |
13:11:40 |
6,430 |
140 |
6,430 |
6,410 |
1 |
13:11:20 |
6,420 |
130 |
6,440 |
6,410 |
100 |
13:09:20 |
6,440 |
150 |
6,440 |
6,420 |
1 |
13:08:30 |
6,440 |
150 |
6,440 |
6,410 |
2 |
13:08:10 |
6,430 |
140 |
6,430 |
6,410 |
77 |
13:07:40 |
6,430 |
140 |
6,430 |
6,410 |
10 |
13:07:20 |
6,420 |
130 |
6,430 |
6,420 |
72 |
13:06:40 |
6,420 |
130 |
6,420 |
6,400 |
102 |
13:06:10 |
6,400 |
110 |
6,420 |
6,390 |
2 |
13:05:30 |
6,410 |
120 |
6,420 |
6,380 |
150 |
13:05:10 |
6,410 |
120 |
6,410 |
6,380 |
10 |
13:02:10 |
6,410 |
120 |
6,410 |
6,380 |
1 |
13:02:00 |
6,380 |
90 |
6,410 |
6,380 |
735 |
12:59:40 |
6,410 |
120 |
6,410 |
6,390 |
1 |
12:59:10 |
6,380 |
90 |
6,410 |
6,380 |
645 |
12:57:10 |
6,410 |
120 |
6,410 |
6,400 |
1 |
12:55:50 |
6,410 |
120 |
6,410 |
6,400 |
200 |
12:52:00 |
6,410 |
120 |
6,410 |
6,400 |
2 |
12:51:10 |
6,410 |
120 |
6,410 |
6,390 |
2 |
12:46:50 |
6,410 |
120 |
6,400 |
6,390 |
1 |
12:45:00 |
6,380 |
90 |
6,390 |
6,370 |
1 |
12:38:30 |
6,390 |
100 |
6,390 |
6,370 |
156 |
12:37:40 |
6,390 |
100 |
6,390 |
6,360 |
1,500 |
12:36:20 |
6,390 |
100 |
6,390 |
6,360 |
1 |
12:34:40 |
6,360 |
70 |
6,390 |
6,360 |
50 |
12:33:20 |
6,360 |
70 |
6,390 |
6,360 |
1,595 |
12:32:30 |
6,390 |
100 |
6,390 |
6,380 |
1 |
12:29:00 |
6,390 |
100 |
6,390 |
6,380 |
19 |
12:27:50 |
6,390 |
100 |
6,390 |
6,380 |
500 |
12:25:30 |
6,390 |
100 |
6,390 |
6,380 |
1 |
12:25:10 |
6,390 |
100 |
6,390 |
6,380 |
1 |
12:23:40 |
6,390 |
100 |
6,390 |
6,380 |
985 |
12:22:30 |
6,390 |
100 |
6,410 |
6,390 |
1 |
12:22:10 |
6,410 |
120 |
6,410 |
6,390 |
221 |
12:19:00 |
6,410 |
120 |
6,410 |
6,390 |
1 |
12:14:50 |
6,410 |
120 |
6,410 |
6,380 |
62 |
12:12:10 |
6,410 |
120 |
6,410 |
6,380 |
1 |
12:11:50 |
6,380 |
90 |
6,410 |
6,380 |
1,091 |
12:09:10 |
6,410 |
120 |
6,410 |
6,400 |
40 |
12:03:20 |
6,410 |
120 |
6,410 |
6,390 |
1 |
12:01:40 |
6,390 |
100 |
6,410 |
6,390 |
636 |
12:01:30 |
6,400 |
110 |
6,410 |
6,400 |
30 |
11:57:40 |
6,410 |
120 |
6,410 |
6,400 |
30 |
11:55:50 |
6,410 |
120 |
6,410 |
6,400 |
15 |
11:54:20 |
6,410 |
120 |
6,410 |
6,400 |
1 |
11:53:40 |
6,400 |
110 |
6,410 |
6,400 |
1 |
11:53:00 |
6,410 |
120 |
6,410 |
6,400 |
10 |
11:52:40 |
6,410 |
120 |
6,410 |
6,400 |
50 |
11:51:20 |
6,410 |
120 |
6,410 |
6,400 |
2,675 |
11:50:00 |
6,450 |
160 |
6,450 |
6,420 |
2 |
11:49:10 |
6,440 |
150 |
6,440 |
6,420 |
344 |
11:47:20 |
6,450 |
160 |
6,440 |
6,420 |
100 |
11:42:40 |
6,450 |
160 |
6,450 |
6,420 |
1 |
11:40:30 |
6,440 |
150 |
6,450 |
6,420 |
700 |
11:39:10 |
6,430 |
140 |
6,430 |
6,420 |
110 |
11:38:30 |
6,430 |
140 |
6,430 |
6,420 |
1 |
11:38:20 |
6,420 |
130 |
6,430 |
6,420 |
100 |
11:36:30 |
6,430 |
140 |
6,430 |
6,420 |
144 |
11:35:20 |
6,440 |
150 |
6,440 |
6,430 |
1 |
11:34:50 |
6,430 |
140 |
6,440 |
6,430 |
310 |
11:33:50 |
6,440 |
150 |
6,440 |
6,430 |
30 |
11:31:50 |
6,440 |
150 |
6,440 |
6,430 |
9 |
11:30:20 |
6,450 |
160 |
6,450 |
6,440 |
1 |
11:29:40 |
6,440 |
150 |
6,450 |
6,430 |
1 |
11:29:20 |
6,450 |
160 |
6,450 |
6,430 |
368 |
11:28:10 |
6,450 |
160 |
6,470 |
6,450 |
1,132 |
11:26:20 |
6,440 |
150 |
6,440 |
6,430 |
375 |
11:26:00 |
6,440 |
150 |
6,440 |
6,430 |
500 |
11:25:20 |
6,440 |
150 |
6,450 |
6,440 |
6 |
11:23:50 |
6,450 |
160 |
6,450 |
6,440 |
280 |
11:22:40 |
6,450 |
160 |
6,450 |
6,440 |
2 |
11:18:50 |
6,450 |
160 |
6,450 |
6,440 |
1 |
11:18:30 |
6,440 |
150 |
6,450 |
6,440 |
1 |
11:15:40 |
6,450 |
160 |
6,450 |
6,440 |
1 |
11:15:00 |
6,450 |
160 |
6,450 |
6,420 |
2 |
11:14:30 |
6,450 |
160 |
6,450 |
6,420 |
1 |
11:13:50 |
6,450 |
160 |
6,450 |
6,420 |
1 |
11:13:20 |
6,420 |
130 |
6,450 |
6,420 |
200 |
11:11:40 |
6,450 |
160 |
6,450 |
6,440 |
44 |
11:11:20 |
6,450 |
160 |
6,470 |
6,450 |
7 |
11:10:30 |
6,480 |
190 |
6,480 |
6,420 |
1 |
11:08:20 |
6,480 |
190 |
6,480 |
6,460 |
270 |
11:06:50 |
6,460 |
170 |
6,460 |
6,440 |
327 |
11:06:10 |
6,460 |
170 |
6,460 |
6,440 |
1 |
11:05:40 |
6,440 |
150 |
6,460 |
6,440 |
100 |
11:02:40 |
6,480 |
190 |
6,460 |
6,440 |
20 |
11:01:50 |
6,480 |
190 |
6,480 |
6,430 |
1 |
11:01:10 |
6,490 |
200 |
6,480 |
6,430 |
1 |
11:00:20 |
6,470 |
180 |
6,490 |
6,440 |
522 |
11:00:00 |
6,440 |
150 |
6,470 |
6,440 |
174 |
10:59:30 |
6,440 |
150 |
6,440 |
6,410 |
3,878 |
10:58:10 |
6,430 |
140 |
6,430 |
6,410 |
5 |
10:57:40 |
6,430 |
140 |
6,430 |
6,410 |
1 |
10:56:30 |
6,440 |
150 |
6,440 |
6,420 |
500 |
10:55:50 |
6,440 |
150 |
6,440 |
6,420 |
30 |
10:54:40 |
6,440 |
150 |
6,440 |
6,420 |
1 |
10:54:20 |
6,460 |
170 |
6,460 |
6,450 |
1 |
10:53:00 |
6,470 |
180 |
6,470 |
6,460 |
10 |
10:52:50 |
6,470 |
180 |
6,470 |
6,460 |
7 |
10:52:10 |
6,470 |
180 |
6,490 |
6,470 |
7 |
10:51:10 |
6,470 |
180 |
6,470 |
6,460 |
3 |
10:50:20 |
6,490 |
200 |
6,490 |
6,470 |
1 |
10:49:50 |
6,490 |
200 |
6,490 |
6,460 |
2 |
10:49:40 |
6,450 |
160 |
6,490 |
6,450 |
5,005 |
10:48:30 |
6,490 |
200 |
6,490 |
6,480 |
5 |
10:48:00 |
6,490 |
200 |
6,490 |
6,480 |
23 |
10:47:30 |
6,490 |
200 |
6,490 |
6,470 |
134 |
10:43:20 |
6,500 |
210 |
6,490 |
6,480 |
2 |
10:41:40 |
6,510 |
220 |
6,510 |
6,490 |
1 |
10:40:20 |
6,500 |
210 |
6,500 |
6,490 |
649 |
10:39:30 |
6,500 |
210 |
6,500 |
6,490 |
10 |
10:39:10 |
6,500 |
210 |
6,500 |
6,490 |
1 |
10:38:40 |
6,500 |
210 |
6,500 |
6,490 |
5 |
10:37:50 |
6,500 |
210 |
6,500 |
6,490 |
7 |
10:37:10 |
6,500 |
210 |
6,500 |
6,490 |
3 |
10:36:30 |
6,500 |
210 |
6,500 |
6,490 |
500 |
10:36:10 |
6,500 |
210 |
6,500 |
6,460 |
300 |
10:35:50 |
6,500 |
210 |
6,500 |
6,460 |
555 |
10:35:00 |
6,490 |
200 |
6,490 |
6,460 |
475 |
10:33:10 |
6,480 |
190 |
6,480 |
6,460 |
11 |
10:32:00 |
6,480 |
190 |
6,480 |
6,460 |
2 |
10:28:50 |
6,480 |
190 |
6,470 |
6,460 |
2 |
10:28:20 |
6,480 |
190 |
6,480 |
6,440 |
1 |
10:27:50 |
6,480 |
190 |
6,480 |
6,450 |
1 |
10:27:30 |
6,480 |
190 |
6,480 |
6,450 |
1 |
10:26:50 |
6,470 |
180 |
6,480 |
6,460 |
100 |
10:26:10 |
6,500 |
210 |
6,500 |
6,480 |
1 |
10:26:00 |
6,480 |
190 |
6,500 |
6,480 |
12 |
10:25:20 |
6,500 |
210 |
6,500 |
6,480 |
1 |
10:24:50 |
6,480 |
190 |
6,500 |
6,480 |
13 |
10:24:20 |
6,470 |
180 |
6,510 |
6,470 |
3 |
10:23:20 |
6,510 |
220 |
6,500 |
6,470 |
4 |
10:22:50 |
6,540 |
250 |
6,540 |
6,510 |
1 |
10:22:20 |
6,550 |
260 |
6,560 |
6,550 |
329 |
10:21:50 |
6,520 |
230 |
6,550 |
6,510 |
7,690 |
10:21:20 |
6,500 |
210 |
6,500 |
6,450 |
5 |
10:20:40 |
6,480 |
190 |
6,500 |
6,450 |
4,623 |
10:20:10 |
6,430 |
140 |
6,460 |
6,430 |
1,139 |
10:18:40 |
6,440 |
150 |
6,440 |
6,420 |
500 |
10:18:20 |
6,440 |
150 |
6,440 |
6,420 |
250 |
10:18:00 |
6,440 |
150 |
6,440 |
6,420 |
1 |
10:17:00 |
6,440 |
150 |
6,440 |
6,420 |
504 |
10:15:40 |
6,440 |
150 |
6,440 |
6,420 |
100 |
10:14:40 |
6,440 |
150 |
6,440 |
6,420 |
1 |
10:14:30 |
6,430 |
140 |
6,440 |
6,420 |
986 |
10:14:00 |
6,420 |
130 |
6,440 |
6,420 |
784 |
10:12:30 |
6,420 |
130 |
6,440 |
6,420 |
5 |
10:11:40 |
6,440 |
150 |
6,440 |
6,430 |
1 |
10:10:30 |
6,450 |
160 |
6,450 |
6,430 |
3 |
10:10:10 |
6,450 |
160 |
6,450 |
6,410 |
1 |
10:09:40 |
6,450 |
160 |
6,450 |
6,410 |
1 |
10:09:20 |
6,460 |
170 |
6,460 |
6,410 |
428 |
10:08:40 |
6,420 |
130 |
6,430 |
6,420 |
92 |
10:08:10 |
6,400 |
110 |
6,420 |
6,400 |
1,240 |
10:07:50 |
6,400 |
110 |
6,400 |
6,390 |
14 |
10:06:50 |
6,400 |
110 |
6,400 |
6,390 |
102 |
10:06:00 |
6,400 |
110 |
6,400 |
6,390 |
2 |
10:05:40 |
6,400 |
110 |
6,420 |
6,390 |
466 |
10:04:50 |
6,400 |
110 |
6,430 |
6,410 |
78 |
10:03:10 |
6,410 |
120 |
6,430 |
6,400 |
249 |
10:03:00 |
6,420 |
130 |
6,430 |
6,400 |
7 |
10:02:20 |
6,400 |
110 |
6,420 |
6,400 |
100 |
10:01:10 |
6,430 |
140 |
6,430 |
6,410 |
1 |
09:59:40 |
6,410 |
120 |
6,430 |
6,410 |
1 |
09:57:10 |
6,430 |
140 |
6,430 |
6,410 |
166 |
09:56:20 |
6,460 |
170 |
6,460 |
6,430 |
2 |
09:55:50 |
6,450 |
160 |
6,460 |
6,430 |
150 |
09:54:50 |
6,460 |
170 |
6,450 |
6,430 |
4 |
09:53:30 |
6,460 |
170 |
6,460 |
6,430 |
9 |
09:53:20 |
6,430 |
140 |
6,440 |
6,430 |
167 |
09:52:40 |
6,440 |
150 |
6,440 |
6,430 |
464 |
09:52:20 |
6,430 |
140 |
6,430 |
6,390 |
26 |
09:51:40 |
6,430 |
140 |
6,430 |
6,380 |
715 |
09:51:10 |
6,380 |
90 |
6,430 |
6,380 |
455 |
09:50:40 |
6,390 |
100 |
6,430 |
6,380 |
2,822 |
09:49:50 |
6,420 |
130 |
6,420 |
6,390 |
14 |
09:49:20 |
6,420 |
130 |
6,420 |
6,390 |
700 |
09:49:00 |
6,410 |
120 |
6,420 |
6,380 |
450 |
09:48:30 |
6,400 |
110 |
6,410 |
6,380 |
150 |
09:47:50 |
6,390 |
100 |
6,380 |
6,340 |
503 |
09:47:30 |
6,350 |
60 |
6,390 |
6,340 |
5,100 |
09:47:00 |
6,370 |
80 |
6,390 |
6,370 |
400 |
09:46:20 |
6,410 |
120 |
6,400 |
6,390 |
1 |
09:45:40 |
6,400 |
110 |
6,410 |
6,390 |
2 |
09:43:40 |
6,420 |
130 |
6,410 |
6,400 |
300 |
09:43:30 |
6,390 |
100 |
6,390 |
6,380 |
129 |
09:43:00 |
6,390 |
100 |
6,390 |
6,380 |
36 |
09:42:20 |
6,390 |
100 |
6,400 |
6,390 |
1 |
09:41:00 |
6,420 |
130 |
6,410 |
6,390 |
130 |
09:40:40 |
6,420 |
130 |
6,420 |
6,390 |
20 |
09:40:10 |
6,410 |
120 |
6,420 |
6,390 |
174 |
09:40:00 |
6,410 |
120 |
6,410 |
6,390 |
1 |
09:38:20 |
6,430 |
140 |
6,430 |
6,390 |
401 |
09:37:20 |
6,420 |
130 |
6,420 |
6,390 |
1 |
09:36:20 |
6,390 |
100 |
6,420 |
6,390 |
200 |
09:35:00 |
6,430 |
140 |
6,430 |
6,390 |
350 |
09:34:40 |
6,400 |
110 |
6,430 |
6,400 |
20 |
09:34:00 |
6,420 |
130 |
6,410 |
6,390 |
200 |
09:32:40 |
6,420 |
130 |
6,410 |
6,390 |
500 |
09:32:20 |
6,400 |
110 |
6,410 |
6,360 |
15 |
09:31:50 |
6,390 |
100 |
6,400 |
6,360 |
1,000 |
09:31:30 |
6,390 |
100 |
6,390 |
6,360 |
11 |
09:30:40 |
6,390 |
100 |
6,390 |
6,360 |
175 |
09:30:30 |
6,390 |
100 |
6,390 |
6,360 |
1 |
09:30:00 |
6,380 |
90 |
6,390 |
6,360 |
80 |
09:29:20 |
6,360 |
70 |
6,380 |
6,350 |
300 |
09:27:40 |
6,400 |
110 |
6,390 |
6,360 |
9 |
09:27:10 |
6,400 |
110 |
6,400 |
6,360 |
1,011 |
09:26:40 |
6,380 |
90 |
6,390 |
6,360 |
1 |
09:26:10 |
6,360 |
70 |
6,400 |
6,360 |
6 |
09:25:50 |
6,410 |
120 |
6,400 |
6,360 |
2 |
09:25:20 |
6,390 |
100 |
6,400 |
6,360 |
65 |
09:24:50 |
6,350 |
60 |
6,390 |
6,350 |
1 |
09:24:20 |
6,360 |
70 |
6,400 |
6,360 |
700 |
09:23:30 |
6,430 |
140 |
6,420 |
6,370 |
1,162 |
09:23:20 |
6,390 |
100 |
6,390 |
6,350 |
1 |
09:22:40 |
6,390 |
100 |
6,400 |
6,380 |
250 |
09:22:00 |
6,400 |
110 |
6,400 |
6,390 |
15 |
09:21:10 |
6,430 |
140 |
6,430 |
6,400 |
10 |
09:20:30 |
6,400 |
110 |
6,430 |
6,400 |
2,030 |
09:20:00 |
6,400 |
110 |
6,440 |
6,400 |
900 |
09:19:40 |
6,440 |
150 |
6,440 |
6,410 |
173 |
09:18:10 |
6,440 |
150 |
6,440 |
6,420 |
68 |
09:16:50 |
6,440 |
150 |
6,440 |
6,410 |
100 |
09:15:30 |
6,450 |
160 |
6,440 |
6,410 |
5 |
09:15:00 |
6,450 |
160 |
6,460 |
6,420 |
165 |
09:14:10 |
6,460 |
170 |
6,460 |
6,450 |
177 |
09:14:00 |
6,460 |
170 |
6,470 |
6,460 |
33 |
09:13:20 |
6,450 |
160 |
6,450 |
6,420 |
85 |
09:13:00 |
6,440 |
150 |
6,450 |
6,410 |
701 |
09:12:10 |
6,430 |
140 |
6,450 |
6,430 |
150 |
09:11:30 |
6,430 |
140 |
6,450 |
6,430 |
100 |
09:11:10 |
6,430 |
140 |
6,450 |
6,430 |
200 |
09:10:50 |
6,450 |
160 |
6,450 |
6,440 |
2 |
09:10:10 |
6,480 |
190 |
6,480 |
6,430 |
1 |
09:09:40 |
6,430 |
140 |
6,470 |
6,430 |
7 |
09:08:40 |
6,460 |
170 |
6,470 |
6,430 |
501 |
09:08:00 |
6,430 |
140 |
6,440 |
6,410 |
105 |
09:07:50 |
6,430 |
140 |
6,440 |
6,410 |
394 |
09:07:10 |
6,460 |
170 |
6,460 |
6,450 |
399 |
09:06:50 |
6,480 |
190 |
6,480 |
6,470 |
20 |
09:06:20 |
6,500 |
210 |
6,510 |
6,500 |
34 |
09:05:40 |
6,500 |
210 |
6,530 |
6,510 |
60 |
09:05:10 |
6,530 |
240 |
6,530 |
6,510 |
1,525 |
09:04:40 |
6,500 |
210 |
6,500 |
6,450 |
1,403 |
09:04:10 |
6,520 |
230 |
6,520 |
6,500 |
683 |
09:03:40 |
6,490 |
200 |
6,520 |
6,470 |
2,823 |
09:03:10 |
6,480 |
190 |
6,490 |
6,450 |
129 |
09:02:40 |
6,480 |
190 |
6,480 |
6,420 |
5,633 |
09:02:10 |
6,450 |
160 |
6,450 |
6,430 |
599 |
09:01:40 |
6,430 |
140 |
6,430 |
6,410 |
246 |
09:01:00 |
6,410 |
120 |
6,430 |
6,380 |
2,422 |
09:00:30 |
6,370 |
80 |
6,380 |
6,370 |
2,582 |
회원사별 거래
매도상위 |
매수상위 |
증권사 |
거래량 |
증권사 |
거래량 |
메리츠 |
51,671 |
키움증권 |
53,715 |
키움증권 |
38,813 |
신한투자 |
36,545 |
미래에셋대우 |
23,064 |
한국증권 |
27,302 |
한국증권 |
22,640 |
KB증권 |
20,144 |
신한투자 |
18,718 |
삼성증권 |
17,027 |
일자별 시세
일자 |
종가 |
전일대비 |
시가 |
고가 |
저가 |
거래량 |
거래대금 |
25/03/14 |
6,320 |
30 |
6,370 |
6,570 |
6,310 |
213,625 |
1,373,134,615 |
25/03/13 |
6,290 |
-90 |
6,380 |
6,440 |
6,210 |
85,511 |
538,654,605 |
25/03/12 |
6,380 |
100 |
6,300 |
6,470 |
6,180 |
105,843 |
674,129,080 |
25/03/11 |
6,280 |
-70 |
6,100 |
6,350 |
6,080 |
96,854 |
600,556,125 |
25/03/10 |
6,350 |
180 |
6,170 |
6,350 |
6,100 |
75,009 |
465,417,315 |
25/03/07 |
6,170 |
150 |
6,080 |
6,400 |
5,990 |
230,799 |
1,435,705,110 |
25/03/06 |
6,020 |
-70 |
6,080 |
6,090 |
5,910 |
80,839 |
486,248,715 |
25/03/05 |
6,090 |
90 |
5,980 |
6,090 |
5,960 |
109,523 |
659,349,125 |
25/03/04 |
6,000 |
-110 |
6,070 |
6,080 |
5,780 |
224,315 |
1,321,699,205 |
25/02/28 |
6,110 |
-290 |
7,150 |
7,300 |
6,100 |
1,688,204 |
11,372,893,270 |
25/02/27 |
6,400 |
210 |
6,170 |
6,450 |
6,170 |
186,348 |
1,237,412,640 |
25/02/26 |
6,190 |
-80 |
6,450 |
6,470 |
6,170 |
131,991 |
830,097,650 |
25/02/25 |
6,270 |
-100 |
6,370 |
6,490 |
6,140 |
110,319 |
692,314,390 |
25/02/24 |
6,370 |
170 |
6,100 |
6,520 |
6,040 |
138,279 |
874,976,550 |
25/02/21 |
6,200 |
-20 |
6,250 |
6,480 |
6,040 |
155,134 |
959,665,370 |
25/02/20 |
6,220 |
-130 |
6,360 |
6,410 |
6,200 |
145,483 |
911,944,170 |
25/02/19 |
6,350 |
-80 |
6,600 |
6,630 |
6,350 |
155,665 |
1,003,649,680 |
25/02/18 |
6,430 |
-420 |
6,740 |
6,750 |
6,300 |
385,969 |
2,503,859,020 |
25/02/17 |
6,850 |
1,100 |
5,970 |
6,880 |
5,820 |
869,039 |
5,594,783,870 |
25/02/14 |
5,750 |
320 |
5,440 |
5,760 |
5,430 |
253,993 |
1,427,589,470 |
25/02/13 |
5,430 |
-60 |
5,500 |
5,620 |
5,430 |
105,809 |
581,581,460 |
25/02/12 |
5,490 |
100 |
5,440 |
5,630 |
5,330 |
180,785 |
994,709,710 |
25/02/11 |
5,390 |
60 |
5,390 |
5,580 |
5,360 |
116,784 |
634,707,620 |
25/02/10 |
5,330 |
-90 |
5,420 |
5,480 |
5,240 |
95,896 |
512,833,520 |
25/02/07 |
5,420 |
40 |
5,420 |
5,640 |
5,330 |
140,833 |
777,067,800 |
25/02/06 |
5,380 |
-90 |
5,470 |
5,520 |
5,330 |
127,790 |
693,146,070 |
25/02/05 |
5,470 |
440 |
5,070 |
5,530 |
5,010 |
242,727 |
1,290,617,070 |
25/02/04 |
5,030 |
45 |
4,980 |
5,140 |
4,940 |
94,814 |
479,308,645 |
25/02/03 |
4,985 |
80 |
4,905 |
5,060 |
4,700 |
116,317 |
566,402,015 |
25/01/31 |
4,905 |
50 |
4,865 |
5,090 |
4,840 |
75,662 |
371,900,840 |
25/01/24 |
4,855 |
-30 |
4,885 |
4,915 |
4,795 |
96,325 |
464,991,610 |
25/01/23 |
4,885 |
195 |
4,760 |
4,930 |
4,600 |
121,442 |
577,140,390 |
25/01/22 |
4,690 |
-230 |
4,950 |
4,955 |
4,690 |
204,863 |
981,702,870 |
25/01/21 |
4,920 |
-180 |
5,080 |
5,100 |
4,885 |
179,063 |
884,552,850 |
25/01/20 |
5,100 |
70 |
5,110 |
5,120 |
5,010 |
45,618 |
231,208,510 |
25/01/17 |
5,030 |
10 |
4,990 |
5,090 |
4,940 |
57,056 |
285,459,310 |
25/01/16 |
5,020 |
-10 |
5,070 |
5,180 |
4,995 |
117,785 |
592,244,445 |
25/01/15 |
5,030 |
-100 |
5,180 |
5,190 |
5,020 |
98,847 |
501,782,800 |
25/01/14 |
5,130 |
-20 |
5,110 |
5,190 |
5,030 |
65,710 |
335,216,340 |
25/01/13 |
5,150 |
-210 |
5,340 |
5,400 |
5,050 |
148,975 |
767,586,860 |
25/01/10 |
5,360 |
-20 |
5,470 |
5,470 |
5,250 |
84,525 |
449,266,430 |
25/01/09 |
5,380 |
-40 |
5,380 |
5,490 |
5,270 |
41,911 |
225,454,920 |
25/01/08 |
5,420 |
-190 |
5,500 |
5,570 |
5,370 |
132,100 |
717,034,360 |
25/01/07 |
5,610 |
-60 |
5,650 |
5,710 |
5,530 |
95,431 |
532,527,870 |
25/01/06 |
5,670 |
150 |
5,520 |
5,740 |
5,520 |
102,903 |
581,725,390 |
25/01/03 |
5,520 |
310 |
5,210 |
5,620 |
5,140 |
122,200 |
668,038,550 |
25/01/02 |
5,210 |
10 |
5,110 |
5,260 |
5,030 |
84,705 |
435,883,990 |
24/12/30 |
5,200 |
-130 |
5,400 |
5,500 |
5,100 |
228,519 |
1,209,868,180 |
24/12/27 |
5,330 |
-130 |
5,460 |
5,560 |
5,330 |
92,796 |
501,058,410 |
24/12/26 |
5,460 |
-80 |
5,560 |
5,680 |
5,380 |
81,411 |
447,181,540 |
24/12/24 |
5,540 |
-130 |
5,590 |
5,750 |
5,540 |
44,169 |
247,170,310 |
24/12/23 |
5,670 |
180 |
5,490 |
5,740 |
5,450 |
87,167 |
488,811,720 |
24/12/20 |
5,490 |
-230 |
5,650 |
5,770 |
5,380 |
103,185 |
567,912,000 |
24/12/19 |
5,720 |
-300 |
5,840 |
5,860 |
5,660 |
159,003 |
915,829,910 |
24/12/18 |
6,020 |
550 |
5,510 |
6,110 |
5,420 |
117,094 |
677,773,010 |
24/12/17 |
5,470 |
-100 |
5,550 |
5,600 |
5,420 |
100,908 |
555,770,640 |
24/12/16 |
5,570 |
-220 |
5,800 |
5,810 |
5,570 |
105,368 |
597,666,070 |
24/12/13 |
5,790 |
110 |
5,680 |
5,870 |
5,530 |
142,620 |
808,714,500 |
24/12/12 |
5,680 |
430 |
5,200 |
5,680 |
5,200 |
179,419 |
981,845,110 |
24/12/11 |
5,250 |
180 |
5,040 |
5,410 |
5,030 |
93,848 |
490,565,160 |