주메뉴 바로가기 본문 바로가기

ITCEN GROUP의
주가정보를 확인해 보세요

2024-07-17 19:59:47 기준, 단위:원
  • 아이티센 (124500)
  • 4,445 -180(-3.89%)
  • 거래량
  • 301,901
  • 거래대금
  • 1,381,279,820
아이티센 주가정보
시가 고가 저가 PER 상장주식수
4,670 4,725 4,445 138.91 23,204,527
상한가 하한가 액면가 52주(종가기준)
6,010 3,240 500 13,150(최고) 3,190(최저)
호가
매도잔량 호가 매수잔량
1 4,510 -
1 4,500 -
120 4,490 -
9 4,475 -
51 4,470 -
- 4,445 98
- 4,440 617
- 4,435 201
- 4,430 72
- 4,425 286
182 잔량합계 22,175
시간대별 체결가
시간 체결가 전일대비 매도호가 매수호가 매수잔량
15:30:00 4,445 -180 4,470 4,445 2,242
15:20:00 4,475 -150 4,470 4,445 4,080
15:19:30 4,475 -150 4,475 4,470 641
15:19:00 4,495 -130 4,495 4,475 10
15:18:30 4,490 -135 4,500 4,485 5
15:17:50 4,500 -125 4,500 4,480 10
15:17:20 4,495 -130 4,495 4,475 5
15:16:40 4,505 -120 4,495 4,470 2,001
15:16:20 4,460 -165 4,510 4,460 2,508
15:15:40 4,495 -130 4,510 4,495 321
15:15:20 4,495 -130 4,495 4,485 64
15:14:50 4,490 -135 4,495 4,490 120
15:14:10 4,515 -110 4,515 4,510 110
15:13:30 4,550 -75 4,550 4,525 400
15:12:40 4,550 -75 4,550 4,515 15
15:11:20 4,550 -75 4,550 4,515 1
15:10:50 4,515 -110 4,515 4,510 5
15:10:30 4,515 -110 4,515 4,495 1
15:09:50 4,490 -135 4,500 4,490 9
15:09:20 4,490 -135 4,490 4,485 33
15:08:50 4,490 -135 4,490 4,485 2,962
15:08:10 4,510 -115 4,500 4,490 2,591
15:08:00 4,490 -135 4,500 4,490 1,501
15:07:40 4,500 -125 4,510 4,490 955
15:07:00 4,505 -120 4,510 4,505 3,999
15:06:40 4,525 -100 4,530 4,520 410
15:05:50 4,555 -70 4,555 4,545 5
15:05:10 4,560 -65 4,560 4,555 90
15:04:40 4,560 -65 4,560 4,555 15
15:03:40 4,555 -70 4,560 4,555 137
15:03:30 4,550 -75 4,555 4,550 30
15:03:00 4,550 -75 4,555 4,550 9
15:02:10 4,550 -75 4,555 4,550 37
15:01:40 4,555 -70 4,555 4,550 837
15:00:30 4,555 -70 4,560 4,555 10
14:58:30 4,555 -70 4,570 4,560 664
14:58:00 4,555 -70 4,560 4,555 50
14:56:50 4,555 -70 4,560 4,555 30
14:56:30 4,560 -65 4,560 4,555 384
14:55:10 4,570 -55 4,570 4,560 37
14:54:00 4,560 -65 4,570 4,560 400
14:53:30 4,570 -55 4,570 4,560 3
14:52:30 4,570 -55 4,570 4,560 3
14:51:00 4,570 -55 4,570 4,560 1
14:50:30 4,560 -65 4,570 4,555 500
14:49:50 4,555 -70 4,570 4,555 92
14:47:40 4,550 -75 4,555 4,545 1
14:46:40 4,550 -75 4,555 4,545 13
14:46:00 4,555 -70 4,555 4,550 10
14:44:50 4,555 -70 4,565 4,550 1
14:44:30 4,565 -60 4,570 4,550 56
14:43:20 4,560 -65 4,560 4,545 4
14:42:10 4,565 -60 4,560 4,545 1
14:42:00 4,535 -90 4,565 4,535 400
14:41:30 4,540 -85 4,565 4,535 1,644
14:41:10 4,560 -65 4,565 4,555 4
14:40:20 4,570 -55 4,570 4,555 19
14:40:00 4,570 -55 4,570 4,555 50
14:39:30 4,555 -70 4,555 4,550 175
14:38:50 4,555 -70 4,555 4,540 4
14:38:30 4,555 -70 4,555 4,530 1
14:38:00 4,535 -90 4,550 4,540 788
14:37:30 4,550 -75 4,550 4,535 10
14:36:10 4,535 -90 4,560 4,540 200
14:36:00 4,535 -90 4,560 4,535 100
14:35:30 4,560 -65 4,560 4,535 3
14:32:10 4,560 -65 4,560 4,535 5
14:31:40 4,550 -75 4,560 4,530 362
14:30:40 4,550 -75 4,550 4,530 12
14:30:30 4,535 -90 4,535 4,530 1
14:30:00 4,535 -90 4,535 4,530 373
14:28:20 4,565 -60 4,550 4,535 2
14:27:50 4,540 -85 4,565 4,540 441
14:23:50 4,565 -60 4,565 4,545 1
14:23:20 4,565 -60 4,565 4,545 50
14:22:10 4,570 -55 4,565 4,545 306
14:21:30 4,555 -70 4,570 4,555 318
14:18:30 4,570 -55 4,570 4,555 1,000
14:18:00 4,570 -55 4,565 4,550 1
14:17:30 4,550 -75 4,570 4,550 2
14:17:00 4,550 -75 4,570 4,550 1,000
14:14:30 4,570 -55 4,570 4,550 100
14:13:40 4,565 -60 4,570 4,550 100
14:13:20 4,570 -55 4,570 4,550 100
14:13:00 4,570 -55 4,570 4,550 100
14:12:40 4,575 -50 4,575 4,550 100
14:12:00 4,575 -50 4,575 4,550 100
14:11:30 4,575 -50 4,575 4,550 20
14:11:00 4,575 -50 4,575 4,550 101
14:10:20 4,555 -70 4,575 4,550 344
14:09:30 4,575 -50 4,575 4,560 1
14:07:30 4,570 -55 4,575 4,560 50
14:07:10 4,565 -60 4,570 4,560 200
14:06:40 4,560 -65 4,565 4,555 122
14:04:50 4,555 -70 4,565 4,555 229
14:03:40 4,565 -60 4,565 4,555 1
14:03:00 4,550 -75 4,565 4,550 1,031
14:01:20 4,550 -75 4,550 4,545 40
14:00:10 4,550 -75 4,550 4,545 1
13:59:40 4,545 -80 4,550 4,540 464
13:58:40 4,550 -75 4,565 4,550 200
13:57:30 4,570 -55 4,570 4,550 77
13:55:50 4,540 -85 4,570 4,545 2
13:55:40 4,575 -50 4,575 4,540 1
13:54:30 4,535 -90 4,575 4,540 6,666
13:53:30 4,585 -40 4,580 4,545 1
13:53:10 4,585 -40 4,585 4,545 1
13:52:40 4,585 -40 4,585 4,545 5
13:52:20 4,545 -80 4,560 4,545 399
13:51:50 4,540 -85 4,545 4,540 8,843
13:50:40 4,560 -65 4,560 4,550 1
13:50:00 4,550 -75 4,560 4,550 796
13:48:50 4,580 -45 4,580 4,560 5
13:47:30 4,580 -45 4,580 4,560 1
13:46:30 4,550 -75 4,580 4,555 57
13:44:00 4,580 -45 4,580 4,555 397
13:42:00 4,550 -75 4,580 4,550 274
13:41:40 4,560 -65 4,580 4,550 100
13:39:30 4,580 -45 4,580 4,560 1
13:39:20 4,565 -60 4,580 4,550 150
13:37:50 4,565 -60 4,565 4,550 1
13:37:20 4,545 -80 4,545 4,540 555
13:36:20 4,545 -80 4,565 4,545 4
13:35:10 4,540 -85 4,565 4,540 3,001
13:35:00 4,565 -60 4,565 4,550 1
13:34:10 4,570 -55 4,570 4,550 10
13:33:30 4,570 -55 4,570 4,545 1
13:31:40 4,550 -75 4,575 4,560 116
13:31:10 4,550 -75 4,575 4,550 500
13:31:00 4,550 -75 4,575 4,550 200
13:30:30 4,555 -70 4,575 4,550 2,952
13:30:10 4,565 -60 4,565 4,560 316
13:29:30 4,570 -55 4,575 4,570 1,065
13:28:40 4,575 -50 4,575 4,570 1
13:27:50 4,575 -50 4,575 4,570 26
13:26:30 4,575 -50 4,580 4,570 113
13:24:20 4,585 -40 4,585 4,575 1
13:22:10 4,585 -40 4,595 4,585 10
13:21:40 4,585 -40 4,595 4,570 1
13:21:10 4,585 -40 4,595 4,575 1,619
13:20:50 4,575 -50 4,595 4,585 85
13:19:00 4,595 -30 4,595 4,585 20
13:17:50 4,595 -30 4,595 4,585 1
13:17:40 4,575 -50 4,595 4,575 27
13:17:10 4,595 -30 4,595 4,575 7
13:16:50 4,595 -30 4,595 4,575 3
13:07:00 4,595 -30 4,595 4,575 1
13:06:20 4,570 -55 4,595 4,570 45
13:05:50 4,570 -55 4,595 4,570 98
13:04:40 4,575 -50 4,595 4,575 1,731
13:04:00 4,610 -15 4,610 4,585 10
13:03:40 4,610 -15 4,610 4,585 4
13:03:10 4,610 -15 4,610 4,585 1
13:02:30 4,610 -15 4,610 4,585 1
13:00:40 4,580 -45 4,610 4,585 100
12:59:10 4,585 -40 4,610 4,585 10
12:55:50 4,590 -35 4,610 4,585 54
12:54:00 4,590 -35 4,590 4,585 1
12:53:30 4,590 -35 4,590 4,585 20
12:52:50 4,585 -40 4,590 4,580 338
12:52:40 4,585 -40 4,585 4,580 299
12:52:00 4,590 -35 4,590 4,585 235
12:51:40 4,590 -35 4,610 4,590 26
12:50:20 4,605 -20 4,610 4,600 10
12:49:30 4,605 -20 4,610 4,600 2
12:48:50 4,610 -15 4,610 4,605 2
12:47:50 4,610 -15 4,610 4,595 2
12:47:20 4,610 -15 4,610 4,590 1
12:47:10 4,610 -15 4,610 4,590 20
12:46:30 4,610 -15 4,610 4,590 32
12:46:10 4,610 -15 4,610 4,590 20
12:45:10 4,610 -15 4,610 4,590 2
12:44:50 4,585 -40 4,610 4,585 95
12:43:50 4,585 -40 4,615 4,585 500
12:42:10 4,615 -10 4,615 4,595 433
12:40:00 4,615 -10 4,615 4,595 5
12:39:20 4,615 -10 4,615 4,595 1
12:37:50 4,595 -30 4,615 4,595 1,093
12:37:20 4,600 -25 4,615 4,595 1,296
12:37:10 4,610 -15 4,615 4,605 10
12:34:10 4,625 0 4,625 4,605 50
12:32:50 4,600 -25 4,620 4,595 916
12:26:40 4,635 10 4,630 4,610 100
12:26:00 4,625 0 4,625 4,605 78
12:25:10 4,625 0 4,625 4,605 1
12:24:40 4,610 -15 4,625 4,605 7
12:22:50 4,615 -10 4,630 4,610 2
12:20:50 4,620 -5 4,630 4,615 2
12:19:40 4,630 5 4,630 4,610 1
12:19:10 4,615 -10 4,625 4,610 2
12:18:40 4,615 -10 4,625 4,610 2
12:15:30 4,625 0 4,625 4,595 100
12:14:40 4,625 0 4,625 4,595 2
12:14:10 4,630 5 4,625 4,595 89
12:12:40 4,635 10 4,630 4,595 220
12:11:40 4,610 -15 4,610 4,595 1
12:11:20 4,610 -15 4,610 4,595 20
12:09:10 4,580 -45 4,610 4,575 100
12:08:20 4,610 -15 4,610 4,580 1
12:05:50 4,610 -15 4,610 4,580 16
12:05:30 4,605 -20 4,605 4,575 1
12:04:30 4,575 -50 4,605 4,575 393
12:02:00 4,575 -50 4,605 4,580 114
11:59:20 4,615 -10 4,615 4,575 1
11:59:00 4,575 -50 4,615 4,575 97
11:58:20 4,580 -45 4,615 4,580 66
11:57:20 4,615 -10 4,615 4,585 4
11:56:40 4,625 0 4,620 4,585 10
11:55:10 4,635 10 4,630 4,585 1
11:54:20 4,580 -45 4,635 4,585 1,390
11:53:50 4,595 -30 4,635 4,595 90
11:52:10 4,600 -25 4,635 4,600 500
11:51:40 4,635 10 4,635 4,605 1
11:50:30 4,605 -20 4,635 4,600 500
11:50:00 4,635 10 4,635 4,610 1
11:49:40 4,635 10 4,635 4,610 1
11:49:00 4,635 10 4,635 4,610 2
11:48:40 4,635 10 4,635 4,615 1
11:48:00 4,635 10 4,635 4,615 1
11:47:50 4,635 10 4,635 4,615 7
11:47:00 4,635 10 4,635 4,615 25
11:46:50 4,635 10 4,635 4,615 103
11:46:20 4,635 10 4,635 4,615 78
11:43:20 4,620 -5 4,620 4,615 163
11:42:30 4,615 -10 4,620 4,615 1
11:41:50 4,615 -10 4,620 4,610 603
11:41:00 4,625 0 4,625 4,620 156
11:39:40 4,625 0 4,625 4,620 393
11:36:40 4,625 0 4,625 4,620 266
11:36:20 4,625 0 4,625 4,615 250
11:35:20 4,625 0 4,625 4,610 100
11:34:50 4,625 0 4,625 4,620 3
11:34:30 4,625 0 4,630 4,620 397
11:33:20 4,630 5 4,630 4,625 1
11:32:10 4,630 5 4,630 4,620 446
11:31:40 4,630 5 4,630 4,620 373
11:30:50 4,620 -5 4,630 4,625 119
11:28:40 4,620 -5 4,620 4,615 161
11:28:30 4,620 -5 4,620 4,610 1,649
11:28:00 4,615 -10 4,620 4,610 1
11:27:10 4,615 -10 4,620 4,615 50
11:26:40 4,620 -5 4,620 4,615 1
11:26:10 4,615 -10 4,620 4,615 15
11:25:10 4,615 -10 4,615 4,610 1
11:23:10 4,610 -15 4,615 4,610 68
11:22:20 4,620 -5 4,620 4,610 1
11:20:00 4,610 -15 4,620 4,610 283
11:19:40 4,610 -15 4,610 4,605 276
11:17:10 4,620 -5 4,620 4,610 3
11:15:20 4,620 -5 4,620 4,610 165
11:13:50 4,625 0 4,625 4,610 100
11:13:30 4,610 -15 4,610 4,605 109
11:13:10 4,610 -15 4,620 4,605 50
11:12:10 4,605 -20 4,620 4,610 36
11:11:10 4,615 -10 4,615 4,605 1
11:10:40 4,620 -5 4,620 4,605 1
11:10:00 4,600 -25 4,620 4,600 4
11:09:10 4,620 -5 4,620 4,600 2
11:08:00 4,590 -35 4,620 4,590 1
11:07:50 4,620 -5 4,620 4,590 432
11:07:10 4,620 -5 4,620 4,590 1
11:06:40 4,600 -25 4,600 4,585 35
11:06:00 4,600 -25 4,600 4,580 153
11:02:00 4,600 -25 4,600 4,580 83
11:01:10 4,600 -25 4,600 4,580 1
11:00:40 4,600 -25 4,600 4,575 1
11:00:10 4,580 -45 4,600 4,575 60
10:58:20 4,575 -50 4,600 4,580 446
10:57:20 4,580 -45 4,600 4,580 10
10:56:40 4,600 -25 4,600 4,580 500
10:56:10 4,600 -25 4,600 4,580 1
10:53:20 4,580 -45 4,600 4,580 200
10:51:10 4,575 -50 4,600 4,580 26
10:50:50 4,575 -50 4,595 4,575 1,000
10:48:40 4,580 -45 4,595 4,575 934
10:45:20 4,600 -25 4,600 4,580 9
10:44:10 4,580 -45 4,600 4,580 1,263
10:42:00 4,580 -45 4,580 4,575 1,500
10:41:10 4,580 -45 4,600 4,585 467
10:40:20 4,580 -45 4,600 4,580 105
10:39:40 4,580 -45 4,605 4,580 80
10:38:50 4,580 -45 4,605 4,580 750
10:38:20 4,585 -40 4,605 4,585 150
10:36:20 4,590 -35 4,620 4,585 1,346
10:35:20 4,620 -5 4,620 4,590 400
10:33:50 4,590 -35 4,620 4,590 150
10:30:20 4,580 -45 4,620 4,590 780
10:29:40 4,600 -25 4,600 4,595 220
10:29:30 4,600 -25 4,610 4,600 116
10:27:20 4,620 -5 4,625 4,600 1
10:27:10 4,600 -25 4,625 4,595 203
10:26:10 4,620 -5 4,620 4,600 130
10:25:00 4,625 0 4,620 4,600 1
10:24:20 4,625 0 4,625 4,595 1,500
10:24:10 4,620 -5 4,620 4,595 29
10:23:30 4,620 -5 4,620 4,595 7
10:23:10 4,620 -5 4,620 4,595 128
10:22:00 4,570 -55 4,590 4,570 300
10:21:20 4,575 -50 4,590 4,575 300
10:20:40 4,590 -35 4,590 4,575 200
10:19:50 4,575 -50 4,590 4,575 2
10:17:00 4,590 -35 4,590 4,575 888
10:16:30 4,590 -35 4,590 4,575 1
10:16:00 4,570 -55 4,590 4,570 1,000
10:14:10 4,570 -55 4,590 4,570 1
10:13:30 4,565 -60 4,590 4,565 64
10:13:10 4,560 -65 4,590 4,560 184
10:12:30 4,590 -35 4,590 4,555 1
10:12:00 4,570 -55 4,570 4,550 235
10:11:10 4,570 -55 4,570 4,550 48
10:10:40 4,565 -60 4,565 4,545 45
10:10:10 4,565 -60 4,565 4,545 1
10:09:40 4,570 -55 4,570 4,560 1,160
10:09:10 4,570 -55 4,570 4,565 109
10:08:50 4,570 -55 4,580 4,570 2
10:08:10 4,570 -55 4,580 4,570 1
10:07:40 4,575 -50 4,580 4,570 421
10:07:10 4,580 -45 4,580 4,565 21
10:06:00 4,580 -45 4,580 4,565 1
10:05:40 4,565 -60 4,580 4,560 100
10:04:40 4,560 -65 4,580 4,565 180
10:04:10 4,560 -65 4,595 4,560 2,052
10:03:10 4,580 -45 4,595 4,580 500
10:02:40 4,620 -5 4,620 4,600 28
10:01:10 4,620 -5 4,620 4,600 20
10:00:30 4,620 -5 4,620 4,595 3
10:00:00 4,620 -5 4,620 4,595 3
09:59:30 4,620 -5 4,620 4,595 1
09:58:50 4,620 -5 4,620 4,600 1
09:58:20 4,620 -5 4,620 4,600 1
09:57:40 4,620 -5 4,620 4,600 53
09:57:30 4,620 -5 4,620 4,600 107
09:56:40 4,600 -25 4,620 4,600 1,694
09:56:20 4,620 -5 4,620 4,600 2
09:55:20 4,600 -25 4,620 4,600 98
09:55:00 4,600 -25 4,615 4,595 717
09:54:30 4,605 -20 4,615 4,605 6
09:52:50 4,620 -5 4,620 4,605 1
09:52:00 4,595 -30 4,620 4,605 1,000
09:51:20 4,600 -25 4,630 4,600 745
09:50:00 4,630 5 4,630 4,610 43
09:49:40 4,615 -10 4,615 4,605 5
09:48:40 4,615 -10 4,615 4,605 111
09:48:10 4,605 -20 4,615 4,600 204
09:47:10 4,630 5 4,630 4,615 11
09:46:40 4,630 5 4,630 4,620 100
09:46:10 4,630 5 4,630 4,615 100
09:45:30 4,630 5 4,630 4,615 2
09:43:30 4,630 5 4,630 4,610 1
09:42:50 4,625 0 4,630 4,610 1
09:42:30 4,630 5 4,630 4,620 31
09:41:50 4,630 5 4,630 4,615 1,081
09:41:10 4,625 0 4,625 4,610 1,128
09:39:10 4,625 0 4,620 4,605 43
09:38:50 4,625 0 4,625 4,595 2
09:37:40 4,595 -30 4,625 4,595 72
09:36:50 4,595 -30 4,625 4,595 1,193
09:36:10 4,590 -35 4,595 4,590 320
09:35:20 4,625 0 4,625 4,600 20
09:33:10 4,635 10 4,625 4,600 107
09:32:30 4,600 -25 4,635 4,600 1,707
09:32:10 4,620 -5 4,620 4,605 200
09:31:20 4,610 -15 4,620 4,610 433
09:29:30 4,620 -5 4,630 4,620 500
09:29:20 4,620 -5 4,635 4,615 100
09:28:50 4,645 20 4,645 4,615 1
09:27:30 4,630 5 4,655 4,630 350
09:26:50 4,665 40 4,665 4,630 3
09:26:20 4,670 45 4,665 4,630 101
09:25:50 4,650 25 4,690 4,630 97
09:25:20 4,695 70 4,700 4,650 226
09:24:50 4,695 70 4,700 4,635 2,539
09:24:20 4,650 25 4,650 4,615 460
09:23:30 4,630 5 4,630 4,595 101
09:22:50 4,600 -25 4,600 4,590 53
09:22:30 4,580 -45 4,600 4,585 225
09:22:00 4,575 -50 4,600 4,575 134
09:21:00 4,610 -15 4,600 4,575 2,871
09:20:40 4,580 -45 4,585 4,575 173
09:20:00 4,590 -35 4,595 4,590 100
09:19:30 4,595 -30 4,600 4,595 13
09:18:50 4,590 -35 4,600 4,595 1
09:18:40 4,600 -25 4,600 4,590 110
09:18:10 4,600 -25 4,605 4,600 94
09:17:40 4,590 -35 4,605 4,590 1,020
09:17:00 4,595 -30 4,605 4,590 721
09:16:20 4,610 -15 4,615 4,605 700
09:15:50 4,615 -10 4,615 4,610 2
09:15:40 4,620 -5 4,620 4,615 205
09:15:10 4,620 -5 4,615 4,600 6
09:14:30 4,620 -5 4,610 4,580 950
09:14:00 4,615 -10 4,610 4,580 320
09:13:30 4,605 -20 4,605 4,580 11
09:12:50 4,580 -45 4,580 4,545 1
09:12:20 4,565 -60 4,570 4,560 400
09:11:40 4,560 -65 4,580 4,560 1,992
09:11:20 4,580 -45 4,600 4,575 655
09:10:50 4,625 0 4,625 4,600 2
09:10:00 4,605 -20 4,630 4,605 771
09:09:20 4,590 -35 4,645 4,605 7,000
09:09:00 4,635 10 4,645 4,625 50
09:08:40 4,630 5 4,635 4,625 1,596
09:08:10 4,650 25 4,650 4,640 25
09:07:40 4,640 15 4,655 4,640 51
09:07:10 4,640 15 4,655 4,640 740
09:06:20 4,630 5 4,640 4,630 1,041
09:06:00 4,640 15 4,640 4,635 1
09:05:00 4,635 10 4,660 4,640 217
09:04:30 4,640 15 4,670 4,640 201
09:04:00 4,645 20 4,650 4,640 1,959
09:03:30 4,665 40 4,670 4,665 852
09:03:00 4,690 65 4,690 4,680 1,004
09:02:40 4,690 65 4,690 4,670 2,057
09:02:10 4,695 70 4,695 4,665 119
09:01:40 4,710 85 4,705 4,670 2
09:01:00 4,670 45 4,725 4,675 1
09:00:40 4,670 45 4,725 4,670 111
회원사별 거래
매도상위 매수상위
증권사 거래량 증권사 거래량
키움증권 113,372 삼성증권 52,061
하나금융투자 32,209 키움증권 48,785
신한투자 24,977 미래에셋대우 41,518
미래에셋대우 24,841 신한투자 26,823
JP모간 23,953 한국증권 25,913
일자별 시세
일자 종가 전일대비 시가 고가 저가 거래량 거래대금
24/07/17 4,445 -180 4,670 4,725 4,445 301,860 1,381,095,525
24/07/16 4,625 65 4,650 4,790 4,445 658,259 3,069,799,630
24/07/15 4,560 250 4,345 4,760 4,345 864,890 4,006,665,810
24/07/12 4,310 210 4,085 4,410 4,020 288,271 1,238,267,410
24/07/11 4,100 80 4,050 4,115 3,990 157,287 635,870,170
24/07/10 4,020 -160 4,180 4,180 3,980 202,437 816,692,920
24/07/09 4,180 -145 4,285 4,285 4,140 193,726 810,388,400
24/07/08 4,325 0 4,300 4,330 4,210 99,550 424,560,220
24/07/05 4,325 -155 4,425 4,505 4,235 224,495 981,277,335
24/07/04 4,480 50 4,500 4,510 4,375 216,973 961,880,450
24/07/03 4,430 15 4,485 4,485 4,370 180,624 798,019,835
24/07/02 4,415 130 4,275 4,450 4,190 221,916 958,949,025
24/07/01 4,285 20 4,260 4,380 4,220 189,079 814,024,500
24/06/28 4,265 50 4,240 4,265 4,150 140,132 587,185,425
24/06/27 4,215 145 4,040 4,290 4,010 301,047 1,261,209,380
24/06/26 4,070 5 4,025 4,085 3,980 165,159 664,313,955
24/06/25 4,065 -30 4,030 4,090 3,975 148,584 596,815,165
24/06/24 4,095 -115 4,085 4,100 3,915 384,833 1,539,529,635
24/06/21 4,210 310 3,940 4,570 3,875 2,304,078 9,776,922,610
24/06/20 3,900 -90 3,950 3,970 3,900 95,384 373,911,490
24/06/19 3,990 -50 4,020 4,090 3,900 175,563 693,314,160
24/06/18 4,040 15 3,975 4,065 3,900 235,726 931,291,335
24/06/17 4,025 -25 4,050 4,050 3,960 129,184 515,496,730
24/06/14 4,050 5 4,040 4,130 3,990 169,678 688,125,650
24/06/13 4,045 -105 4,150 4,180 4,000 213,187 863,250,470
24/06/12 4,150 5 4,115 4,155 3,985 312,623 1,263,573,810
24/06/11 4,145 -55 4,200 4,200 4,025 212,712 876,467,940
24/06/10 4,200 -80 4,230 4,275 4,110 143,518 600,346,945
24/06/07 4,280 -25 4,270 4,315 4,235 114,117 487,009,310
24/06/05 4,305 -85 4,370 4,420 4,250 152,301 653,661,075
24/06/04 4,390 -25 4,425 4,480 4,315 152,692 665,893,425
24/06/03 4,415 40 4,375 4,430 4,310 142,833 623,825,890
24/05/31 4,375 -5 4,350 4,400 4,275 147,491 640,481,505
24/05/30 4,380 -5 4,335 4,405 4,300 170,540 741,537,680
24/05/29 4,385 -105 4,450 4,520 4,350 202,311 892,392,505
24/05/28 4,490 -10 4,450 4,550 4,400 164,178 729,442,425
24/05/27 4,500 -115 4,565 4,610 4,400 317,478 1,419,406,070
24/05/24 4,615 -80 4,670 4,700 4,565 199,561 922,460,210
24/05/23 4,695 -70 4,735 4,815 4,670 120,488 566,642,830
24/05/22 4,765 -30 4,780 4,850 4,710 117,266 557,596,265
24/05/21 4,795 15 4,785 4,875 4,730 106,504 510,039,045
24/05/20 4,780 -30 4,820 4,895 4,745 158,504 761,467,815
24/05/17 4,810 60 4,695 4,875 4,690 241,208 1,152,011,365
24/05/16 4,750 -85 4,835 4,915 4,695 254,138 1,215,987,830
24/05/14 4,835 15 4,860 4,905 4,785 95,232 459,673,115
24/05/13 4,820 -75 4,925 4,940 4,700 238,934 1,143,732,435
24/05/10 4,895 -50 5,040 5,040 4,850 185,695 912,369,620
24/05/09 4,945 -85 5,080 5,090 4,945 184,059 919,529,105
24/05/08 5,030 10 5,020 5,070 4,940 154,537 771,939,190
24/05/07 5,020 -160 5,180 5,300 4,995 220,949 1,119,979,265
24/05/03 5,180 205 4,975 5,470 4,970 542,122 2,849,188,145
24/05/02 4,975 -145 5,050 5,100 4,850 320,209 1,586,228,045
24/04/30 5,120 10 5,150 5,160 5,020 170,022 863,158,730
24/04/29 5,110 40 5,070 5,230 4,980 279,040 1,413,968,400
24/04/26 5,070 -10 5,100 5,150 5,030 134,683 683,987,930
24/04/25 5,080 -170 5,110 5,250 5,030 172,218 877,291,600
24/04/24 5,250 190 5,160 5,300 5,100 294,767 1,540,387,110
24/04/23 5,060 -130 5,190 5,280 5,040 199,624 1,025,643,680
24/04/22 5,190 0 5,190 5,280 5,090 182,527 944,705,070
24/04/19 5,190 40 5,100 5,340 4,985 474,055 2,435,619,635
표준내부정보관리규정
아이티센그룹의 표준내부정보관리규정을 확인해보세요