주메뉴 바로가기 본문 바로가기

ITCEN GROUP의
주가정보를 확인해 보세요

2024-03-05 17:59:49 기준, 단위:원
  • 아이티센 (124500)
  • 10,700 -430(-3.86%)
  • 거래량
  • 2,126,329
  • 거래대금
  • 23,622,067,480
아이티센 주가정보
시가 고가 저가 PER 상장주식수
11,350 11,890 10,220 125.88 22,983,277
상한가 하한가 액면가 52주(종가기준)
14,460 7,800 500 13,150(최고) 3,190(최저)
호가
매도잔량 호가 매수잔량
9 10,760 -
10 10,750 -
200 10,740 -
21 10,730 -
24 10,720 -
- 10,700 918
- 10,690 275
- 10,680 105
- 10,650 1,123
- 10,640 10
264 잔량합계 53,360
시간대별 체결가
시간 체결가 전일대비 매도호가 매수호가 매수잔량
15:30:00 10,700 -430 10,720 10,700 14,542
15:20:00 10,700 -430 10,720 10,710 141
15:19:50 10,670 -460 10,700 10,690 11
15:19:20 10,630 -500 10,680 10,660 631
15:18:50 10,690 -440 10,690 10,630 866
15:18:20 10,620 -510 10,630 10,620 101
15:18:00 10,610 -520 10,610 10,600 92
15:17:30 10,630 -500 10,630 10,620 279
15:16:50 10,620 -510 10,620 10,610 590
15:16:30 10,620 -510 10,620 10,600 601
15:16:00 10,580 -550 10,600 10,580 7
15:15:30 10,570 -560 10,570 10,560 767
15:15:00 10,580 -550 10,580 10,570 100
15:14:30 10,580 -550 10,580 10,570 156
15:14:00 10,610 -520 10,600 10,580 11
15:13:30 10,600 -530 10,600 10,590 5
15:13:00 10,620 -510 10,620 10,610 1
15:12:30 10,550 -580 10,650 10,560 2,703
15:12:00 10,650 -480 10,650 10,590 100
15:11:30 10,640 -490 10,640 10,590 1,001
15:11:10 10,590 -540 10,590 10,570 681
15:10:30 10,640 -490 10,640 10,600 97
15:10:10 10,600 -530 10,650 10,590 5,000
15:09:40 10,650 -480 10,650 10,640 248
15:09:10 10,650 -480 10,660 10,650 2,059
15:08:40 10,670 -460 10,700 10,660 376
15:08:20 10,700 -430 10,700 10,660 1
15:07:40 10,710 -420 10,710 10,670 2,129
15:07:20 10,720 -410 10,720 10,700 75
15:06:50 10,700 -430 10,750 10,700 2,528
15:06:20 10,760 -370 10,760 10,750 3
15:05:50 10,760 -370 10,770 10,750 51
15:05:20 10,780 -350 10,780 10,740 1,853
15:04:50 10,740 -390 10,740 10,720 1
15:03:50 10,740 -390 10,740 10,700 65
15:03:20 10,730 -400 10,730 10,690 172
15:03:00 10,740 -390 10,730 10,720 72
15:02:30 10,740 -390 10,740 10,710 10
15:02:00 10,740 -390 10,740 10,720 1
15:01:20 10,740 -390 10,740 10,700 205
15:00:50 10,700 -430 10,710 10,700 70
15:00:20 10,700 -430 10,700 10,680 28
14:59:50 10,700 -430 10,700 10,680 152
14:59:20 10,700 -430 10,700 10,690 483
14:58:40 10,710 -420 10,710 10,700 326
14:58:20 10,720 -410 10,720 10,710 28
14:57:50 10,720 -410 10,720 10,690 1,001
14:57:30 10,720 -410 10,720 10,710 640
14:57:00 10,700 -430 10,720 10,700 1,053
14:56:30 10,720 -410 10,730 10,710 2,274
14:56:10 10,720 -410 10,730 10,720 763
14:55:30 10,690 -440 10,690 10,680 5
14:55:10 10,670 -460 10,680 10,670 172
14:54:40 10,670 -460 10,670 10,660 443
14:54:10 10,660 -470 10,660 10,650 1
14:53:40 10,650 -480 10,650 10,640 10
14:53:10 10,640 -490 10,650 10,640 110
14:52:40 10,630 -500 10,670 10,630 1
14:52:10 10,630 -500 10,670 10,630 250
14:51:40 10,670 -460 10,680 10,670 474
14:51:10 10,700 -430 10,700 10,680 1
14:50:30 10,700 -430 10,700 10,680 501
14:49:50 10,680 -450 10,680 10,670 368
14:49:30 10,670 -460 10,670 10,660 1
14:49:10 10,660 -470 10,660 10,650 11
14:48:40 10,660 -470 10,670 10,650 1,625
14:48:00 10,660 -470 10,660 10,650 134
14:47:40 10,650 -480 10,660 10,640 100
14:46:50 10,620 -510 10,630 10,610 683
14:46:30 10,610 -520 10,610 10,600 100
14:46:10 10,600 -530 10,600 10,550 1
14:45:40 10,560 -570 10,560 10,550 1,237
14:45:10 10,540 -590 10,550 10,540 791
14:44:50 10,500 -630 10,560 10,500 306
14:44:10 10,630 -500 10,630 10,570 1
14:43:50 10,560 -570 10,560 10,550 333
14:43:10 10,570 -560 10,560 10,510 4,214
14:42:50 10,600 -530 10,600 10,590 1,238
14:42:20 10,570 -560 10,570 10,550 161
14:41:40 10,540 -590 10,540 10,510 117
14:41:20 10,540 -590 10,540 10,490 290
14:41:00 10,550 -580 10,550 10,500 1
14:40:30 10,550 -580 10,600 10,550 301
14:40:00 10,600 -530 10,600 10,570 457
14:39:30 10,610 -520 10,640 10,610 628
14:39:00 10,690 -440 10,690 10,680 144
14:38:30 10,690 -440 10,690 10,680 5
14:38:10 10,700 -430 10,700 10,690 76
14:37:40 10,690 -440 10,690 10,680 2
14:37:10 10,700 -430 10,700 10,690 102
14:36:40 10,700 -430 10,700 10,690 41
14:36:10 10,700 -430 10,750 10,700 574
14:35:40 10,700 -430 10,700 10,690 149
14:35:10 10,720 -410 10,720 10,710 25
14:34:40 10,700 -430 10,700 10,690 309
14:34:00 10,640 -490 10,660 10,650 101
14:33:40 10,630 -500 10,640 10,620 506
14:33:10 10,660 -470 10,710 10,650 1,871
14:32:50 10,710 -420 10,730 10,700 367
14:32:10 10,740 -390 10,750 10,740 300
14:31:50 10,740 -390 10,740 10,730 157
14:31:10 10,750 -380 10,750 10,740 50
14:30:50 10,750 -380 10,750 10,740 746
14:30:20 10,760 -370 10,760 10,750 11
14:29:40 10,750 -380 10,750 10,730 667
14:29:20 10,730 -400 10,740 10,710 171
14:28:30 10,700 -430 10,700 10,690 78
14:28:10 10,690 -440 10,690 10,680 202
14:27:50 10,700 -430 10,700 10,680 638
14:27:20 10,670 -460 10,700 10,670 638
14:26:50 10,700 -430 10,710 10,700 180
14:26:30 10,680 -450 10,700 10,680 100
14:25:50 10,680 -450 10,680 10,670 250
14:25:30 10,660 -470 10,680 10,660 91
14:24:40 10,650 -480 10,650 10,640 308
14:24:20 10,660 -470 10,660 10,650 1,130
14:24:00 10,710 -420 10,730 10,700 1
14:23:20 10,700 -430 10,700 10,690 135
14:22:50 10,710 -420 10,730 10,710 1
14:22:20 10,720 -410 10,720 10,700 590
14:21:40 10,700 -430 10,720 10,690 933
14:21:20 10,730 -400 10,740 10,730 120
14:20:50 10,750 -380 10,750 10,740 144
14:20:30 10,740 -390 10,750 10,740 2
14:20:00 10,750 -380 10,760 10,750 2
14:19:30 10,750 -380 10,750 10,740 17
14:19:00 10,740 -390 10,770 10,740 994
14:18:30 10,730 -400 10,750 10,720 150
14:18:10 10,720 -410 10,730 10,710 166
14:17:40 10,720 -410 10,760 10,720 300
14:17:10 10,730 -400 10,740 10,720 2,242
14:16:40 10,690 -440 10,700 10,690 303
14:16:00 10,710 -420 10,700 10,650 91
14:15:40 10,710 -420 10,680 10,640 1,001
14:15:20 10,720 -410 10,720 10,690 1
14:14:50 10,750 -380 10,760 10,740 400
14:14:20 10,760 -370 10,760 10,710 598
14:13:50 10,790 -340 10,790 10,770 738
14:13:20 10,750 -380 10,780 10,750 3,049
14:12:50 10,690 -440 10,700 10,660 459
14:12:30 10,690 -440 10,690 10,640 1
14:12:00 10,650 -480 10,700 10,640 798
14:11:30 10,720 -410 10,720 10,710 101
14:11:00 10,650 -480 10,660 10,650 176
14:10:30 10,590 -540 10,600 10,590 114
14:10:00 10,580 -550 10,640 10,580 1,250
14:09:30 10,670 -460 10,690 10,630 2,260
14:09:00 10,590 -540 10,590 10,570 1,116
14:08:30 10,510 -620 10,520 10,490 1,435
14:08:00 10,390 -740 10,390 10,380 2,150
14:07:30 10,400 -730 10,400 10,390 7,030
14:07:00 10,360 -770 10,370 10,320 821
14:06:30 10,370 -760 10,370 10,320 19,444
14:06:00 10,410 -720 10,440 10,410 23,344
14:03:40 10,220 -910 10,300 10,290 37,751
14:03:10 10,420 -710 10,420 10,380 4,186
14:02:40 10,450 -680 10,450 10,370 4,940
14:02:20 10,620 -510 10,630 10,600 4,413
14:01:50 10,650 -480 10,720 10,640 230
14:01:20 10,730 -400 10,730 10,640 10
14:00:40 10,740 -390 10,740 10,700 14
14:00:10 10,790 -340 10,790 10,760 8
13:59:50 10,790 -340 10,790 10,750 5,029
13:59:20 10,790 -340 10,790 10,780 2,051
13:58:50 10,800 -330 10,800 10,790 210
13:58:20 10,790 -340 10,800 10,790 1,164
13:57:50 10,800 -330 10,800 10,790 520
13:57:30 10,790 -340 10,790 10,750 2,101
13:57:00 10,790 -340 10,790 10,750 1,338
13:56:20 10,800 -330 10,790 10,770 53
13:56:10 10,790 -340 10,800 10,740 5,664
13:55:40 10,780 -350 10,780 10,760 13
13:55:10 10,800 -330 10,800 10,760 13
13:54:40 10,760 -370 10,760 10,750 79
13:54:10 10,790 -340 10,800 10,780 501
13:53:40 10,760 -370 10,810 10,730 31
13:53:10 10,730 -400 10,760 10,730 10
13:52:40 10,700 -430 10,770 10,710 100
13:52:10 10,780 -350 10,780 10,690 173
13:51:50 10,680 -450 10,770 10,680 45
13:51:20 10,700 -430 10,700 10,690 1,120
13:50:50 10,700 -430 10,700 10,680 13,915
13:50:20 10,750 -380 10,800 10,780 1,875
13:49:50 10,780 -350 10,800 10,780 3,389
13:49:20 10,800 -330 10,800 10,790 16,975
13:48:40 10,880 -250 10,930 10,890 203
13:47:40 10,880 -250 10,940 10,890 2,165
13:46:50 10,900 -230 10,940 10,910 100
13:46:20 10,900 -230 10,940 10,900 196
13:46:00 10,920 -210 10,940 10,900 692
13:45:00 10,920 -210 10,930 10,910 290
13:44:20 10,880 -250 10,920 10,880 50
13:44:10 10,870 -260 10,920 10,870 410
13:43:20 10,880 -250 10,920 10,890 10,050
13:43:00 10,910 -220 10,930 10,910 858
13:42:40 10,910 -220 10,930 10,910 33
13:42:00 10,920 -210 10,930 10,920 709
13:41:40 10,910 -220 10,920 10,910 393
13:40:50 10,920 -210 10,920 10,910 50
13:40:40 10,920 -210 10,930 10,920 1
13:39:40 10,910 -220 10,930 10,920 2,700
13:39:10 10,930 -200 10,930 10,920 4
13:38:40 10,940 -190 10,940 10,930 100
13:38:20 10,930 -200 10,950 10,930 3,020
13:37:50 10,940 -190 10,950 10,930 500
13:37:10 10,990 -140 10,990 10,960 7
13:36:30 10,970 -160 10,990 10,970 643
13:36:20 10,970 -160 10,980 10,970 157
13:35:50 10,970 -160 10,970 10,960 10
13:35:10 10,970 -160 10,980 10,960 91
13:34:50 10,970 -160 10,980 10,970 209
13:34:10 10,950 -180 10,960 10,950 379
13:33:40 10,950 -180 10,950 10,930 30
13:33:00 10,940 -190 10,950 10,940 443
13:32:20 10,970 -160 10,970 10,930 161
13:31:50 10,940 -190 10,970 10,940 276
13:31:20 10,980 -150 10,970 10,950 56
13:31:00 10,950 -180 10,970 10,950 192
13:29:40 10,930 -200 10,940 10,930 5
13:28:50 10,930 -200 10,940 10,930 172
13:28:40 10,950 -180 10,950 10,930 1
13:28:00 10,940 -190 10,950 10,930 4
13:27:40 10,930 -200 10,930 10,920 70
13:27:10 10,930 -200 10,930 10,920 32
13:26:40 10,930 -200 10,930 10,910 10
13:26:10 10,920 -210 10,930 10,910 70
13:25:00 10,910 -220 10,940 10,910 140
13:24:40 10,950 -180 10,950 10,920 1
13:24:20 10,950 -180 10,950 10,930 4
13:23:50 10,950 -180 10,950 10,930 1
13:23:00 10,930 -200 10,950 10,930 644
13:22:50 10,940 -190 10,950 10,930 854
13:22:10 10,950 -180 10,950 10,940 5
13:21:50 10,940 -190 10,950 10,940 1,146
13:21:00 10,940 -190 10,940 10,930 62
13:20:50 10,940 -190 10,940 10,930 5
13:20:20 10,930 -200 10,950 10,930 1
13:19:40 10,960 -170 10,960 10,940 205
13:18:50 10,950 -180 10,950 10,940 2
13:18:10 10,960 -170 10,960 10,940 400
13:17:40 10,970 -160 10,980 10,970 12
13:17:30 10,960 -170 10,970 10,960 174
13:16:40 10,960 -170 10,960 10,940 100
13:16:20 10,960 -170 10,960 10,940 1
13:15:50 10,940 -190 10,970 10,940 155
13:15:20 10,940 -190 10,970 10,940 43
13:14:40 10,970 -160 10,970 10,940 11
13:13:50 10,980 -150 10,980 10,930 2,996
13:13:30 10,940 -190 10,940 10,930 1
13:13:00 10,920 -210 10,920 10,910 454
13:12:30 10,930 -200 10,940 10,920 252
13:12:00 10,940 -190 10,940 10,920 99
13:11:40 10,920 -210 10,930 10,910 1,352
13:11:10 10,940 -190 10,940 10,930 110
13:10:50 10,920 -210 10,940 10,920 1
13:10:10 10,930 -200 10,940 10,930 8
13:09:40 10,920 -210 10,930 10,920 116
13:09:10 10,920 -210 10,940 10,920 244
13:08:40 10,920 -210 10,940 10,920 406
13:08:10 10,920 -210 10,940 10,920 37
13:07:20 10,910 -220 10,940 10,910 606
13:07:00 10,910 -220 10,950 10,910 1,356
13:06:40 10,950 -180 10,950 10,930 52
13:06:00 10,920 -210 10,930 10,920 126
13:05:40 10,920 -210 10,930 10,920 4
13:05:20 10,930 -200 10,930 10,920 4
13:04:40 10,930 -200 10,950 10,920 639
13:04:10 10,950 -180 10,970 10,940 193
13:03:20 10,970 -160 10,970 10,950 198
13:03:10 10,970 -160 10,980 10,970 51
13:02:40 10,950 -180 10,950 10,940 22
13:01:50 10,950 -180 10,950 10,940 600
13:01:30 10,940 -190 10,950 10,940 150
13:00:40 10,940 -190 10,950 10,940 187
12:59:20 10,940 -190 10,940 10,930 14
12:58:30 10,930 -200 10,950 10,930 300
12:58:10 10,930 -200 10,950 10,920 6
12:57:30 10,960 -170 10,970 10,920 996
12:56:50 10,950 -180 10,950 10,910 113
12:56:30 10,930 -200 10,940 10,920 10
12:56:00 10,930 -200 10,930 10,910 1
12:55:40 10,920 -210 10,930 10,910 634
12:55:10 10,950 -180 10,950 10,920 81
12:54:30 10,930 -200 10,960 10,940 603
12:54:20 10,940 -190 10,940 10,930 5
12:53:40 10,990 -140 10,960 10,940 5
12:53:00 10,990 -140 10,990 10,940 1
12:52:50 10,980 -150 10,990 10,940 917
12:52:20 10,980 -150 10,980 10,940 1
12:51:40 10,990 -140 10,990 10,940 1
12:51:20 10,990 -140 10,990 10,940 5
12:50:40 10,980 -150 10,980 10,930 5
12:50:00 10,970 -160 10,970 10,930 1
12:49:50 10,930 -200 10,940 10,920 10
12:49:20 10,930 -200 10,940 10,920 2
12:48:50 10,950 -180 10,970 10,940 97
12:48:20 10,980 -150 10,980 10,950 2
12:47:50 10,960 -170 10,990 10,960 213
12:47:30 11,000 -130 11,000 10,950 88
12:46:50 10,960 -170 10,960 10,940 646
12:46:10 10,960 -170 10,960 10,940 63
12:45:40 10,950 -180 10,960 10,940 200
12:45:00 10,950 -180 10,950 10,930 1
12:44:40 10,950 -180 10,950 10,920 1
12:42:50 10,950 -180 10,950 10,920 235
12:42:30 10,940 -190 10,940 10,900 1,021
12:41:50 10,930 -200 10,930 10,900 2,828
12:41:40 10,930 -200 10,930 10,910 1
12:41:20 10,910 -220 10,940 10,910 66
12:40:50 10,940 -190 10,940 10,910 1
12:40:10 10,900 -230 10,910 10,900 101
12:39:40 10,900 -230 10,900 10,890 636
12:39:10 10,900 -230 10,910 10,900 1,003
12:38:40 10,900 -230 10,910 10,900 30
12:38:10 10,900 -230 10,900 10,890 1
12:37:30 10,890 -240 10,890 10,880 90
12:37:20 10,890 -240 10,900 10,880 101
12:36:50 10,900 -230 10,900 10,890 31
12:36:00 10,880 -250 10,900 10,870 110
12:35:50 10,880 -250 10,900 10,880 54
12:35:20 10,860 -270 10,880 10,860 18
12:34:40 10,880 -250 10,880 10,860 1
12:34:10 10,850 -280 10,880 10,860 606
12:33:40 10,850 -280 10,860 10,850 1,038
12:33:10 10,870 -260 10,870 10,860 382
12:32:50 10,880 -250 10,880 10,870 200
12:32:10 10,880 -250 10,900 10,880 27
12:31:20 10,890 -240 10,900 10,880 78
12:31:10 10,900 -230 10,900 10,890 292
12:30:40 10,890 -240 10,890 10,880 5
12:30:00 10,910 -220 10,940 10,900 108
12:29:40 10,920 -210 10,950 10,910 459
12:29:00 10,910 -220 10,910 10,900 10
12:28:40 10,890 -240 10,910 10,890 305
12:28:10 10,920 -210 10,960 10,910 1,036
12:27:30 10,960 -170 10,960 10,940 1
12:27:20 10,930 -200 10,960 10,930 15
12:26:50 10,970 -160 10,970 10,960 10
12:26:30 10,960 -170 10,970 10,960 188
12:26:00 10,950 -180 10,960 10,950 93
12:25:20 10,950 -180 10,950 10,940 243
12:25:00 10,930 -200 10,950 10,930 23
12:24:30 10,960 -170 10,960 10,920 117
12:24:10 10,970 -160 10,970 10,910 101
12:23:40 10,960 -170 10,960 10,900 5
12:23:10 10,910 -220 10,910 10,900 1
12:22:40 10,900 -230 10,910 10,890 272
12:22:10 10,850 -280 10,850 10,840 405
12:21:40 10,840 -290 10,840 10,800 2,251
12:21:20 10,820 -310 10,820 10,790 1
12:20:50 10,800 -330 10,820 10,780 1,103
12:20:20 10,840 -290 10,840 10,800 1
12:19:50 10,800 -330 10,850 10,800 159
12:19:20 10,800 -330 10,800 10,790 452
12:18:50 10,830 -300 10,850 10,830 526
12:18:20 10,850 -280 10,850 10,840 4,422
12:17:50 10,940 -190 10,940 10,920 73
12:17:30 10,940 -190 10,940 10,930 264
12:17:00 10,950 -180 10,950 10,940 1,070
12:16:30 10,960 -170 10,960 10,950 248
12:16:00 10,980 -150 10,980 10,950 2
12:15:20 10,990 -140 10,990 10,950 21
12:15:10 10,990 -140 10,990 10,960 1
12:14:30 10,960 -170 10,950 10,930 10,363
12:14:10 10,930 -200 10,950 10,930 1,121
12:13:40 10,940 -190 10,960 10,940 750
12:13:10 10,980 -150 10,990 10,980 1,032
12:12:40 11,010 -120 11,050 11,010 117
12:12:10 11,010 -120 11,050 11,010 170
12:11:30 11,030 -100 11,050 11,020 50
12:11:20 11,020 -110 11,050 11,010 115
12:10:40 11,050 -80 11,060 11,050 43
12:10:00 11,040 -90 11,050 11,030 10
12:09:20 11,040 -90 11,060 11,030 651
12:08:50 11,050 -80 11,060 11,050 9
12:08:20 11,040 -90 11,040 11,030 110
12:07:50 11,040 -90 11,050 11,040 230
12:07:10 11,040 -90 11,040 11,030 1
12:07:00 11,040 -90 11,040 11,030 89
12:06:10 11,030 -100 11,030 11,020 304
12:06:00 11,020 -110 11,020 11,000 330
12:05:20 11,020 -110 11,020 11,000 101
12:04:30 11,020 -110 11,020 11,000 101
12:04:10 11,000 -130 11,020 10,990 22
12:03:40 10,990 -140 10,990 10,980 104
12:03:10 10,990 -140 10,990 10,980 100
12:02:40 10,990 -140 10,990 10,980 59
12:02:20 10,990 -140 10,990 10,980 5
12:01:50 10,980 -150 11,000 10,970 495
12:01:20 10,970 -160 11,000 10,960 774
12:00:50 11,000 -130 11,050 11,000 11
12:00:20 11,080 -50 11,080 11,050 1,002
11:59:50 11,050 -80 11,050 11,040 116
11:59:20 11,070 -60 11,080 11,060 111
11:58:50 11,100 -30 11,100 11,080 2
11:58:10 11,070 -60 11,100 11,080 970
11:58:00 11,080 -50 11,080 11,070 330
11:57:30 11,100 -30 11,110 11,100 18
11:56:50 11,120 -10 11,110 11,080 2
11:56:10 11,120 -10 11,120 11,070 6
11:55:40 11,120 -10 11,120 11,070 1
11:55:00 11,100 -30 11,130 11,090 200
11:54:40 11,100 -30 11,140 11,090 597
11:53:30 11,140 10 11,140 11,120 132
11:52:50 11,140 10 11,140 11,110 1
11:52:40 11,130 0 11,140 11,100 200
11:52:20 11,100 -30 11,100 11,090 2
11:51:40 11,080 -50 11,110 11,080 241
11:50:50 11,100 -30 11,110 11,100 600
11:50:00 11,110 -20 11,110 11,100 1
11:49:40 11,110 -20 11,110 11,100 10
11:49:10 11,110 -20 11,110 11,100 7
11:49:00 11,110 -20 11,130 11,110 408
11:48:30 11,120 -10 11,130 11,110 523
11:48:00 11,130 0 11,150 11,130 2
11:47:20 11,130 0 11,140 11,130 444
11:46:30 11,130 0 11,140 11,130 2,048
11:46:10 11,140 10 11,140 11,130 1
11:45:20 11,140 10 11,150 11,130 1,200
11:45:10 11,140 10 11,150 11,130 30
11:44:30 11,150 20 11,150 11,120 6
11:44:00 11,140 10 11,140 11,120 952
11:43:40 11,140 10 11,150 11,100 10
11:43:10 11,140 10 11,150 11,140 161
11:42:40 11,130 0 11,140 11,130 75
11:42:10 11,130 0 11,130 11,100 4
11:41:40 11,100 -30 11,130 11,100 659
11:41:10 11,110 -20 11,140 11,110 60
11:40:40 11,110 -20 11,140 11,130 365
11:40:20 11,130 0 11,140 11,130 82
11:39:40 11,110 -20 11,130 11,110 1
11:37:40 11,110 -20 11,140 11,100 1
11:37:20 11,100 -30 11,110 11,100 250
11:37:00 11,100 -30 11,110 11,100 18
11:36:20 11,150 20 11,140 11,090 67
11:36:00 11,150 20 11,150 11,080 23
11:35:40 11,070 -60 11,120 11,070 89
11:35:10 11,050 -80 11,060 11,050 200
11:34:40 11,040 -90 11,070 11,040 699
11:34:10 11,090 -40 11,120 11,080 1,769
11:33:50 11,120 -10 11,160 11,120 117
11:33:20 11,160 30 11,170 11,150 289
11:32:50 11,160 30 11,170 11,160 288
11:32:20 11,160 30 11,160 11,140 1
11:31:50 11,140 10 11,140 11,130 3
11:31:20 11,150 20 11,150 11,120 425
11:30:40 11,150 20 11,150 11,130 1
11:30:30 11,160 30 11,150 11,130 1
11:29:50 11,140 10 11,150 11,130 400
11:29:10 11,140 10 11,140 11,130 180
11:28:50 11,140 10 11,140 11,130 10
11:28:20 11,140 10 11,140 11,120 1
11:28:00 11,120 -10 11,140 11,120 65
11:27:30 11,120 -10 11,140 11,120 38
11:26:50 11,140 10 11,140 11,130 270
11:26:30 11,140 10 11,140 11,110 105
11:26:00 11,150 20 11,150 11,110 500
11:25:40 11,150 20 11,150 11,140 1
11:25:10 11,140 10 11,150 11,110 4
11:24:20 11,150 20 11,140 11,090 1,011
11:24:10 11,150 20 11,150 11,140 1
11:23:40 11,140 10 11,150 11,140 6
11:22:50 11,130 0 11,130 11,100 100
11:22:40 11,130 0 11,130 11,090 10
11:22:20 11,130 0 11,130 11,110 1
11:21:30 11,120 -10 11,140 11,120 501
11:21:20 11,130 0 11,140 11,130 100
11:20:50 11,130 0 11,140 11,120 100
11:20:30 11,150 20 11,150 11,130 1
11:19:50 11,140 10 11,140 11,120 1
11:19:20 11,140 10 11,140 11,100 167
11:19:00 11,150 20 11,160 11,140 2
11:18:30 11,090 -40 11,120 11,060 1,251
11:17:50 11,100 -30 11,080 11,060 1
11:17:30 11,020 -110 11,020 11,010 259
11:17:10 11,050 -80 11,050 11,040 1
11:16:40 11,040 -90 11,050 11,040 346
11:16:10 11,090 -40 11,090 11,070 1
11:15:40 11,090 -40 11,090 11,080 300
11:15:20 11,070 -60 11,090 11,070 412
11:14:40 11,130 0 11,130 11,100 1
11:14:20 11,100 -30 11,100 11,090 548
11:13:50 11,130 0 11,130 11,120 15
11:13:10 11,130 0 11,150 11,130 264
11:12:40 11,150 20 11,150 11,130 151
11:11:50 11,190 60 11,190 11,140 673
11:11:10 11,180 50 11,180 11,150 765
11:11:00 11,150 20 11,130 11,120 18
11:10:30 11,120 -10 11,150 11,120 1,503
11:10:00 11,140 10 11,150 11,140 2
11:09:30 11,180 50 11,180 11,140 201
11:09:10 11,190 60 11,190 11,160 51
11:08:40 11,160 30 11,180 11,160 20
11:07:50 11,170 40 11,180 11,170 2
11:07:00 11,170 40 11,170 11,160 232
11:06:30 11,180 50 11,180 11,170 335
11:06:10 11,170 40 11,170 11,160 7
11:05:40 11,160 30 11,170 11,160 250
11:05:20 11,160 30 11,170 11,150 573
11:04:50 11,150 20 11,150 11,140 10
11:04:20 11,130 0 11,150 11,130 91
11:03:40 11,130 0 11,130 11,110 1,112
11:03:00 11,150 20 11,150 11,130 1,039
11:02:50 11,140 10 11,140 11,130 501
11:02:10 11,140 10 11,150 11,130 9
11:01:50 11,150 20 11,150 11,140 2
11:01:10 11,160 30 11,160 11,140 5
11:00:40 11,160 30 11,160 11,150 60
11:00:10 11,170 40 11,170 11,160 25
10:59:40 11,160 30 11,190 11,160 100
10:59:10 11,190 60 11,190 11,160 21
10:58:50 11,170 40 11,190 11,170 358
10:58:20 11,210 80 11,200 11,160 1
10:57:50 11,150 20 11,180 11,170 1,668
10:57:20 11,160 30 11,160 11,150 251
10:56:50 11,140 10 11,150 11,140 67
10:56:20 11,140 10 11,150 11,130 413
10:55:50 11,140 10 11,150 11,140 357
10:55:20 11,160 30 11,160 11,140 290
10:54:50 11,110 -20 11,160 11,110 850
10:54:20 11,110 -20 11,170 11,110 888
10:54:00 11,190 60 11,190 11,170 2
10:53:30 11,210 80 11,210 11,170 2
10:53:00 11,220 90 11,220 11,190 4
10:52:20 11,210 80 11,210 11,200 806
10:52:00 11,170 40 11,200 11,170 61
10:51:30 11,160 30 11,160 11,150 10
10:51:00 11,160 30 11,160 11,150 1,212
10:50:30 11,170 40 11,170 11,140 532
10:50:00 11,150 20 11,150 11,140 2,607
10:49:30 11,150 20 11,160 11,150 1,260
10:49:00 11,160 30 11,170 11,160 485
10:48:40 11,190 60 11,200 11,180 1
10:48:10 11,200 70 11,200 11,180 1
10:47:30 11,170 40 11,180 11,170 315
10:47:10 11,160 30 11,170 11,160 776
10:46:40 11,170 40 11,190 11,160 353
10:46:10 11,200 70 11,200 11,160 7,860
10:45:40 11,240 110 11,240 11,210 1
10:45:20 11,200 70 11,200 11,190 10
10:44:50 11,230 100 11,230 11,200 1,175
10:44:20 11,200 70 11,200 11,190 1,305
10:43:50 11,200 70 11,200 11,190 808
10:43:20 11,240 110 11,260 11,240 1,376
10:42:50 11,250 120 11,250 11,240 101
10:42:20 11,230 100 11,250 11,220 108
10:42:00 11,200 70 11,230 11,200 3
10:41:30 11,210 80 11,240 11,210 272
10:41:00 11,200 70 11,210 11,200 149
10:40:30 11,210 80 11,210 11,190 55
10:40:00 11,260 130 11,260 11,250 479
10:39:30 11,180 50 11,190 11,180 203
10:39:00 11,180 50 11,180 11,150 139
10:38:30 11,200 70 11,230 11,200 11,266
10:37:50 11,320 190 11,320 11,300 2,797
10:37:30 11,340 210 11,340 11,320 1
10:36:50 11,350 220 11,340 11,310 52
10:36:20 11,290 160 11,320 11,290 200
10:35:50 11,310 180 11,320 11,290 126
10:35:20 11,260 130 11,290 11,270 122
10:34:50 11,300 170 11,320 11,290 99
10:34:20 11,310 180 11,310 11,290 7
10:34:00 11,500 370 11,500 11,340 7,922
10:33:30 11,320 190 11,320 11,300 124
10:32:50 11,320 190 11,340 11,290 21
10:31:50 11,440 310 11,470 11,440 146
10:31:20 11,480 350 11,480 11,470 306
10:30:50 11,510 380 11,530 11,490 1,686
10:30:30 11,500 370 11,500 11,460 191
10:29:50 11,440 310 11,450 11,440 262
10:29:20 11,440 310 11,450 11,440 76
10:29:00 11,440 310 11,450 11,440 11
10:28:20 11,450 320 11,450 11,440 12
10:27:50 11,450 320 11,450 11,440 3,000
10:27:30 11,460 330 11,490 11,460 500
10:27:00 11,450 320 11,490 11,460 510
10:26:40 11,450 320 11,490 11,450 1,000
10:26:10 11,480 350 11,490 11,440 505
10:25:40 11,450 320 11,450 11,440 756
10:25:10 11,430 300 11,470 11,430 2,134
10:24:40 11,450 320 11,450 11,440 2,566
10:24:10 11,450 320 11,480 11,450 40
10:23:50 11,450 320 11,500 11,440 2,000
10:23:20 11,440 310 11,510 11,440 5,281
10:22:30 11,480 350 11,510 11,490 401
10:22:20 11,480 350 11,510 11,480 30
10:21:50 11,510 380 11,570 11,500 2,024
10:21:20 11,580 450 11,580 11,530 7
10:20:50 11,520 390 11,590 11,530 147
10:20:20 11,570 440 11,600 11,570 6
10:19:50 11,600 470 11,600 11,550 612
10:19:30 11,550 420 11,570 11,530 250
10:18:50 11,500 370 11,580 11,520 101
10:18:30 11,540 410 11,580 11,540 252
10:17:50 11,550 420 11,590 11,560 42
10:17:30 11,550 420 11,590 11,550 539
10:17:00 11,570 440 11,590 11,570 2
10:16:30 11,570 440 11,580 11,570 184
10:16:00 11,570 440 11,570 11,550 2
10:15:30 11,590 460 11,590 11,550 50
10:15:00 11,560 430 11,560 11,550 1,542
10:14:30 11,640 510 11,640 11,630 1
10:14:00 11,660 530 11,660 11,650 82
10:13:30 11,650 520 11,660 11,650 50
10:13:00 11,650 520 11,650 11,620 652
10:12:30 11,620 490 11,650 11,620 6
10:12:00 11,650 520 11,650 11,610 247
10:11:30 11,630 500 11,650 11,630 8
10:11:00 11,630 500 11,650 11,630 258
10:10:30 11,650 520 11,680 11,650 4
10:10:00 11,690 560 11,690 11,670 356
10:09:30 11,700 570 11,700 11,690 1,007
10:09:10 11,610 480 11,640 11,570 18
10:08:40 11,690 560 11,690 11,680 235
10:08:10 11,710 580 11,720 11,680 1,979
10:07:40 11,610 480 11,610 11,600 660
10:07:10 11,640 510 11,640 11,620 1,426
10:06:40 11,580 450 11,580 11,560 596
10:06:10 11,580 450 11,580 11,570 96
10:05:50 11,580 450 11,580 11,570 175
10:05:10 11,560 430 11,560 11,550 383
10:04:30 11,590 460 11,590 11,570 190
10:04:10 11,590 460 11,600 11,570 1,012
10:03:40 11,560 430 11,570 11,540 63
10:03:20 11,550 420 11,550 11,530 5
10:02:50 11,560 430 11,570 11,550 16
10:02:10 11,590 460 11,590 11,560 5,696
10:01:50 11,520 390 11,520 11,500 365
10:01:10 11,530 400 11,530 11,520 1,476
10:00:40 11,490 360 11,500 11,480 609
10:00:10 11,460 330 11,480 11,460 176
09:59:20 11,450 320 11,480 11,450 50
09:59:10 11,450 320 11,490 11,450 52
09:58:40 11,440 310 11,490 11,440 233
09:58:10 11,470 340 11,470 11,440 96
09:57:40 11,470 340 11,470 11,450 3
09:57:00 11,470 340 11,500 11,470 5
09:56:40 11,480 350 11,500 11,470 327
09:56:20 11,500 370 11,530 11,490 262
09:55:50 11,510 380 11,510 11,450 4,345
09:55:10 11,410 280 11,480 11,420 1
09:54:50 11,430 300 11,480 11,430 1,531
09:54:20 11,420 290 11,480 11,430 2,603
09:53:40 11,490 360 11,480 11,420 1
09:53:30 11,490 360 11,490 11,460 12
09:52:30 11,490 360 11,500 11,460 174
09:51:40 11,470 340 11,500 11,460 150
09:51:30 11,460 330 11,500 11,460 254
09:51:00 11,490 360 11,500 11,470 246
09:50:40 11,460 330 11,490 11,440 24
09:50:10 11,460 330 11,490 11,450 50
09:49:30 11,460 330 11,490 11,460 1
09:49:10 11,450 320 11,480 11,440 65
09:48:40 11,440 310 11,480 11,440 45
09:48:00 11,450 320 11,480 11,460 420
09:47:50 11,460 330 11,490 11,460 6
09:47:20 11,480 350 11,490 11,460 171
09:46:50 11,500 370 11,500 11,480 147
09:46:20 11,500 370 11,500 11,470 251
09:45:50 11,490 360 11,500 11,470 1
09:45:20 11,480 350 11,490 11,450 661
09:44:50 11,450 320 11,460 11,450 50
09:44:20 11,430 300 11,440 11,420 81
09:43:50 11,470 340 11,490 11,460 221
09:43:20 11,460 330 11,480 11,460 151
09:42:50 11,490 360 11,500 11,490 320
09:42:20 11,500 370 11,520 11,470 1,308
09:42:00 11,510 380 11,510 11,490 4
09:41:30 11,480 350 11,500 11,440 2,021
09:41:00 11,460 330 11,460 11,440 2
09:40:30 11,430 300 11,460 11,430 59
09:40:00 11,400 270 11,410 11,400 5
09:39:30 11,400 270 11,400 11,390 2,118
09:39:00 11,370 240 11,390 11,380 250
09:38:40 11,370 240 11,410 11,390 285
09:38:10 11,420 290 11,420 11,400 10
09:37:40 11,390 260 11,420 11,400 112
09:37:10 11,390 260 11,400 11,390 729
09:36:40 11,410 280 11,400 11,390 5,344
09:36:10 11,410 280 11,490 11,420 10,666
09:35:50 11,490 360 11,560 11,500 10
09:35:20 11,540 410 11,570 11,540 913
09:34:50 11,670 540 11,670 11,580 570
09:34:20 11,570 440 11,590 11,570 349
09:33:50 11,650 520 11,650 11,560 359
09:33:30 11,550 420 11,590 11,550 555
09:33:00 11,670 540 11,670 11,610 15
09:32:30 11,590 460 11,610 11,590 115
09:32:00 11,660 530 11,660 11,620 1,266
09:31:30 11,670 540 11,690 11,670 8,921
09:31:00 11,820 690 11,820 11,770 1,472
09:30:30 11,800 670 11,830 11,800 472
09:30:00 11,800 670 11,800 11,780 3,137
09:29:40 11,800 670 11,800 11,780 35
09:29:00 11,780 650 11,790 11,760 238
09:28:40 11,790 660 11,790 11,770 15
09:28:10 11,760 630 11,780 11,750 624
09:27:40 11,860 730 11,860 11,810 492
09:27:10 11,780 650 11,780 11,760 1,475
09:26:40 11,730 600 11,720 11,700 346
09:26:10 11,700 570 11,730 11,700 880
09:25:40 11,700 570 11,700 11,670 1,639
09:25:10 11,750 620 11,750 11,740 509
09:24:50 11,730 600 11,730 11,720 464
09:24:20 11,700 570 11,700 11,660 205
09:23:50 11,640 510 11,640 11,630 515
09:23:20 11,730 600 11,730 11,660 15
09:22:50 11,680 550 11,750 11,680 4,029
09:22:20 11,710 580 11,710 11,700 296
09:21:50 11,710 580 11,710 11,700 1,070
09:21:20 11,700 570 11,700 11,690 2,448
09:20:50 11,700 570 11,700 11,680 1,419
09:20:20 11,690 560 11,690 11,670 935
09:20:00 11,660 530 11,670 11,660 40
09:19:30 11,570 440 11,600 11,550 90
09:19:00 11,600 470 11,600 11,530 20,861
09:18:30 11,500 370 11,500 11,450 66
09:18:00 11,450 320 11,460 11,400 651
09:17:20 11,380 250 11,420 11,400 2,654
09:17:00 11,380 250 11,380 11,360 583
09:16:30 11,380 250 11,400 11,380 9
09:16:10 11,390 260 11,400 11,390 132
09:15:30 11,420 290 11,450 11,410 1,293
09:15:00 11,530 400 11,520 11,500 704
09:14:30 11,550 420 11,550 11,540 272
09:14:00 11,390 260 11,410 11,390 38
09:13:20 11,390 260 11,410 11,370 822
09:12:50 11,420 290 11,420 11,410 960
09:12:20 11,440 310 11,440 11,430 102
09:12:00 11,440 310 11,440 11,430 11
09:11:30 11,420 290 11,440 11,420 94
09:11:00 11,410 280 11,420 11,410 230
09:10:20 11,420 290 11,440 11,420 229
09:10:00 11,400 270 11,410 11,360 460
09:09:30 11,350 220 11,390 11,350 500
09:09:00 11,350 220 11,370 11,350 42
09:08:40 11,350 220 11,350 11,330 8
09:08:10 11,440 310 11,440 11,400 245
09:07:20 11,370 240 11,380 11,350 2,538
09:06:40 11,340 210 11,350 11,290 304
09:06:00 11,360 230 11,380 11,360 70
09:05:20 11,380 250 11,390 11,380 398
09:04:50 11,430 300 11,430 11,410 298
09:04:10 11,420 290 11,450 11,430 2,274
09:03:40 11,440 310 11,450 11,420 524
09:03:10 11,490 360 11,490 11,460 825
09:02:50 11,480 350 11,490 11,450 758
09:02:20 11,610 480 11,610 11,570 1,532
09:02:00 11,560 430 11,560 11,550 101
09:01:30 11,480 350 11,480 11,440 4,198
09:01:20 11,370 240 11,390 11,370 440
09:01:00 11,370 240 11,410 11,350 2,578
09:00:50 11,480 350 11,480 11,440 1,161
09:00:30 11,450 320 11,490 11,440 3,003
회원사별 거래
매도상위 매수상위
증권사 거래량 증권사 거래량
키움증권 691,849 키움증권 353,449
한국증권 216,091 미래에셋대우 320,361
미래에셋대우 182,072 하나금융투자 246,653
하나금융투자 171,663 한국증권 237,591
신한투자 153,810 신한투자 196,088
일자별 시세
일자 종가 전일대비 시가 고가 저가 거래량 거래대금
24/03/05 10,700 -430 11,350 11,890 10,220 2,126,329 23,622,067,480
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
23/12/18 7,980 0 7,990 8,590 7,760 6,216,905 50,182,590,250
23/12/15 7,980 1,840 6,690 7,980 6,030 22,430,736 164,200,107,510
23/12/14 6,140 -270 6,600 6,750 5,800 3,473,106 21,608,823,120
23/12/13 6,410 -70 6,480 6,540 6,210 1,037,543 6,648,766,240
23/12/12 6,480 370 5,980 6,480 5,980 1,119,402 7,033,712,380
23/12/11 6,110 -170 6,250 6,250 6,110 1,232,745 7,606,952,430
23/12/08 6,280 730 5,470 6,850 5,390 16,890,546 107,161,221,970
23/12/07 5,550 110 5,280 5,890 5,200 5,493,776 30,727,911,640
23/12/06 5,440 360 5,740 6,060 5,260 9,423,079 52,802,400,430
23/12/05 5,080 -300 5,220 5,640 4,925 6,115,511 32,256,760,880
표준내부정보관리규정
아이티센그룹의 표준내부정보관리규정을 확인해보세요