주메뉴 바로가기 본문 바로가기

ITCEN GROUP의
주가정보를 확인해 보세요

2024-10-22 19:28:02 기준, 단위:원
  • 아이티센 (124500)
  • 6,490 -300(-4.42%)
  • 거래량
  • 230,372억
  • 거래대금
  • 1,532,740,160
아이티센 주가정보
시가 고가 저가 PER 상장주식수
6,750 6,950 6,450 202.81 23,204,527
상한가 하한가 액면가 52주(종가기준)
8,820 4,760 500 13,150(최고) 3,190(최저)
호가
매도잔량 호가 매수잔량
739 6,550 -
2,676 6,540 -
2,212 6,530 -
122 6,520 -
308 6,490 -
- 6,480 11
- 6,460 553
- 6,450 2,095
- 6,440 207
- 6,430 237
6,057 잔량합계 32,260
시간대별 체결가
시간 체결가 전일대비 매도호가 매수호가 매수잔량
15:30:00 6,490 -300 6,490 6,480 2,867
15:20:00 6,530 -260 6,530 6,500 3,599
15:19:40 6,530 -260 6,530 6,480 2
15:19:00 6,550 -240 6,540 6,470 1,005
15:18:20 6,450 -340 6,480 6,460 50
15:17:50 6,460 -330 6,480 6,450 172
15:17:20 6,460 -330 6,480 6,450 20
15:16:40 6,480 -310 6,490 6,460 10
15:16:20 6,480 -310 6,490 6,460 6
15:15:50 6,480 -310 6,480 6,460 50
15:15:10 6,480 -310 6,480 6,460 10
15:14:30 6,470 -320 6,480 6,460 17
15:13:50 6,480 -310 6,480 6,460 2
15:13:10 6,460 -330 6,480 6,460 121
15:12:30 6,460 -330 6,480 6,460 233
15:12:20 6,480 -310 6,480 6,460 1
15:11:40 6,480 -310 6,480 6,460 5
15:11:30 6,470 -320 6,470 6,460 1
15:10:50 6,460 -330 6,470 6,450 1,698
15:09:50 6,470 -320 6,480 6,460 423
15:09:00 6,480 -310 6,480 6,470 1
15:08:10 6,490 -300 6,480 6,470 50
15:07:50 6,490 -300 6,490 6,470 2
15:07:10 6,500 -290 6,490 6,470 20
15:07:00 6,470 -320 6,480 6,470 1
15:06:20 6,480 -310 6,490 6,470 15
15:05:50 6,480 -310 6,490 6,470 1,000
15:05:10 6,480 -310 6,480 6,470 300
15:04:40 6,480 -310 6,480 6,460 7
15:04:20 6,480 -310 6,480 6,460 10
15:03:40 6,500 -290 6,490 6,460 1
15:03:20 6,490 -300 6,500 6,460 2
15:02:50 6,500 -290 6,500 6,460 2
15:02:20 6,510 -280 6,510 6,470 2
15:01:50 6,500 -290 6,510 6,480 100
15:00:50 6,520 -270 6,510 6,470 71
15:00:30 6,490 -300 6,520 6,480 80
14:59:10 6,530 -260 6,530 6,490 100
14:58:30 6,530 -260 6,530 6,490 197
14:57:50 6,500 -290 6,500 6,490 424
14:57:20 6,500 -290 6,500 6,490 1
14:56:30 6,500 -290 6,500 6,490 100
14:56:20 6,490 -300 6,530 6,500 9
14:55:40 6,530 -260 6,530 6,490 2
14:55:20 6,500 -290 6,500 6,490 324
14:54:50 6,500 -290 6,520 6,500 500
14:54:00 6,520 -270 6,520 6,500 30
14:53:50 6,530 -260 6,520 6,500 1
14:53:20 6,530 -260 6,530 6,500 306
14:51:30 6,560 -230 6,530 6,490 487
14:50:50 6,560 -230 6,560 6,500 377
14:48:20 6,560 -230 6,560 6,550 4
14:47:30 6,560 -230 6,560 6,540 1
14:46:20 6,560 -230 6,560 6,550 200
14:45:10 6,590 -200 6,560 6,550 1
14:44:30 6,560 -230 6,590 6,550 109
14:42:00 6,600 -190 6,600 6,560 2
14:41:50 6,560 -230 6,600 6,560 1,002
14:41:10 6,600 -190 6,600 6,580 1
14:40:50 6,580 -210 6,600 6,580 1
14:40:10 6,600 -190 6,600 6,580 30
14:39:50 6,580 -210 6,610 6,580 3
14:38:10 6,610 -180 6,610 6,580 91
14:37:10 6,610 -180 6,610 6,580 2
14:36:20 6,600 -190 6,640 6,580 1,273
14:35:30 6,600 -190 6,600 6,570 5
14:34:30 6,600 -190 6,600 6,570 3
14:33:10 6,570 -220 6,600 6,560 73
14:31:30 6,600 -190 6,600 6,570 5
14:31:10 6,570 -220 6,600 6,570 100
14:30:00 6,600 -190 6,600 6,570 43
14:29:40 6,600 -190 6,600 6,570 2
14:29:10 6,570 -220 6,600 6,570 100
14:28:40 6,570 -220 6,600 6,570 1
14:28:20 6,570 -220 6,600 6,570 1,000
14:26:10 6,600 -190 6,600 6,580 1
14:25:40 6,600 -190 6,600 6,570 96
14:24:50 6,600 -190 6,610 6,570 87
14:24:10 6,610 -180 6,610 6,570 2
14:23:10 6,580 -210 6,610 6,570 283
14:22:10 6,610 -180 6,610 6,570 1
14:20:20 6,580 -210 6,610 6,570 40
14:19:20 6,620 -170 6,620 6,580 2
14:19:00 6,580 -210 6,620 6,580 1
14:17:50 6,630 -160 6,620 6,580 37
14:17:10 6,630 -160 6,630 6,580 14
14:16:20 6,630 -160 6,630 6,580 2
14:15:40 6,620 -170 6,630 6,580 100
14:15:00 6,610 -180 6,610 6,580 2
14:14:30 6,600 -190 6,610 6,580 60
14:13:50 6,600 -190 6,600 6,580 30
14:13:20 6,610 -180 6,610 6,580 76
14:12:00 6,610 -180 6,610 6,580 1
14:11:30 6,600 -190 6,610 6,570 30
14:11:00 6,610 -180 6,610 6,570 1
14:10:50 6,580 -210 6,610 6,570 1
14:09:20 6,610 -180 6,600 6,580 20
14:09:00 6,610 -180 6,610 6,580 531
14:08:50 6,610 -180 6,610 6,580 1
14:08:10 6,610 -180 6,610 6,580 1
14:07:30 6,560 -230 6,570 6,560 10
14:07:10 6,560 -230 6,560 6,550 77
14:05:50 6,560 -230 6,560 6,530 2
14:05:40 6,560 -230 6,560 6,530 2
14:05:00 6,560 -230 6,560 6,530 2
14:04:40 6,530 -260 6,560 6,530 17
14:02:40 6,560 -230 6,560 6,530 4
14:02:30 6,540 -250 6,560 6,530 6,040
14:01:30 6,570 -220 6,570 6,560 3,246
14:01:10 6,590 -200 6,610 6,580 1,209
13:59:00 6,620 -170 6,620 6,590 2
13:58:40 6,600 -190 6,620 6,590 470
13:57:30 6,640 -150 6,630 6,600 500
13:55:50 6,590 -200 6,610 6,590 300
13:55:20 6,590 -200 6,610 6,590 1
13:53:50 6,610 -180 6,610 6,590 1
13:52:20 6,590 -200 6,610 6,590 199
13:50:00 6,600 -190 6,610 6,590 694
13:49:00 6,600 -190 6,600 6,590 1
13:48:40 6,600 -190 6,600 6,590 1
13:48:10 6,610 -180 6,610 6,590 10
13:46:30 6,580 -210 6,610 6,580 562
13:46:00 6,590 -200 6,610 6,580 256
13:45:10 6,600 -190 6,620 6,600 500
13:44:20 6,600 -190 6,630 6,600 98
13:42:30 6,610 -180 6,630 6,610 2
13:39:10 6,640 -150 6,630 6,610 1
13:38:40 6,610 -180 6,640 6,600 1,000
13:38:20 6,630 -160 6,640 6,610 102
13:36:40 6,640 -150 6,630 6,610 2
13:35:40 6,610 -180 6,620 6,610 13
13:28:20 6,630 -160 6,620 6,610 2
13:28:10 6,640 -150 6,630 6,610 2
13:26:30 6,630 -160 6,630 6,600 2
13:26:00 6,620 -170 6,630 6,600 3
13:24:20 6,630 -160 6,630 6,620 1
13:23:10 6,620 -170 6,620 6,600 35
13:21:20 6,620 -170 6,620 6,600 2
13:20:50 6,620 -170 6,620 6,610 6
13:20:10 6,640 -150 6,640 6,610 1
13:19:50 6,630 -160 6,640 6,610 516
13:17:30 6,610 -180 6,610 6,580 742
13:14:00 6,610 -180 6,610 6,580 1
13:13:50 6,560 -230 6,610 6,560 277
13:12:20 6,600 -190 6,620 6,570 709
13:11:30 6,600 -190 6,600 6,560 1
13:11:10 6,570 -220 6,600 6,560 100
13:10:20 6,600 -190 6,600 6,570 334
13:09:50 6,570 -220 6,580 6,570 898
13:09:30 6,580 -210 6,600 6,570 857
13:08:40 6,600 -190 6,600 6,580 20
13:06:30 6,600 -190 6,600 6,580 1
13:05:30 6,590 -200 6,600 6,580 125
13:05:20 6,620 -170 6,600 6,590 5
13:02:50 6,620 -170 6,620 6,590 1
12:59:40 6,630 -160 6,620 6,580 536
12:58:30 6,630 -160 6,620 6,590 1
12:57:50 6,600 -190 6,640 6,590 200
12:57:20 6,600 -190 6,600 6,590 1
12:56:10 6,590 -200 6,600 6,590 4
12:54:40 6,580 -210 6,600 6,590 10
12:54:20 6,590 -200 6,600 6,580 1
12:52:50 6,600 -190 6,600 6,590 2
12:52:40 6,590 -200 6,600 6,580 710
12:52:00 6,590 -200 6,600 6,590 1
12:51:20 6,610 -180 6,650 6,600 900
12:50:40 6,620 -170 6,650 6,610 400
12:49:40 6,660 -130 6,660 6,630 2
12:48:30 6,660 -130 6,660 6,620 51
12:46:30 6,660 -130 6,660 6,620 8
12:44:50 6,670 -120 6,670 6,620 20
12:43:20 6,700 -90 6,670 6,620 1,000
12:42:30 6,660 -130 6,660 6,620 2
12:42:10 6,620 -170 6,660 6,620 600
12:40:40 6,620 -170 6,660 6,620 1,000
12:39:30 6,630 -160 6,660 6,630 643
12:38:20 6,650 -140 6,660 6,640 214
12:37:40 6,650 -140 6,650 6,640 1
12:33:50 6,650 -140 6,650 6,640 1
12:32:50 6,650 -140 6,660 6,640 19
12:32:20 6,650 -140 6,670 6,650 4
12:31:50 6,650 -140 6,680 6,650 1
12:30:40 6,660 -130 6,680 6,650 11
12:29:40 6,660 -130 6,690 6,660 100
12:29:10 6,690 -100 6,690 6,650 1
12:26:00 6,660 -130 6,690 6,660 600
12:25:40 6,690 -100 6,690 6,660 1
12:22:10 6,670 -120 6,680 6,670 38
12:20:40 6,680 -110 6,690 6,670 2
12:19:30 6,690 -100 6,690 6,670 1
12:18:30 6,670 -120 6,690 6,670 1
12:17:20 6,680 -110 6,690 6,670 10
12:17:10 6,690 -100 6,680 6,660 300
12:16:10 6,660 -130 6,690 6,660 94
12:15:00 6,660 -130 6,660 6,650 600
12:14:50 6,660 -130 6,660 6,650 450
12:14:00 6,660 -130 6,660 6,650 939
12:13:00 6,660 -130 6,690 6,670 73
12:12:20 6,660 -130 6,660 6,650 681
12:10:50 6,650 -140 6,650 6,640 233
12:10:00 6,650 -140 6,650 6,640 165
12:08:10 6,660 -130 6,660 6,650 4
12:07:50 6,660 -130 6,660 6,650 1,279
12:07:10 6,680 -110 6,690 6,680 1
12:06:00 6,680 -110 6,680 6,670 7
12:05:40 6,680 -110 6,680 6,660 830
12:05:00 6,680 -110 6,680 6,660 2
12:02:40 6,660 -130 6,680 6,660 1,967
12:02:10 6,680 -110 6,680 6,670 1
11:59:40 6,700 -90 6,680 6,670 190
11:59:10 6,680 -110 6,690 6,670 12
11:58:40 6,660 -130 6,690 6,670 160
11:58:10 6,690 -100 6,690 6,670 200
11:57:50 6,660 -130 6,690 6,660 1
11:57:10 6,670 -120 6,690 6,660 319
11:56:10 6,680 -110 6,680 6,670 2
11:55:50 6,680 -110 6,680 6,670 1
11:54:30 6,680 -110 6,680 6,670 1
11:54:20 6,680 -110 6,700 6,670 51
11:53:20 6,690 -100 6,700 6,680 100
11:52:50 6,670 -120 6,690 6,660 102
11:52:10 6,700 -90 6,710 6,670 1
11:51:50 6,700 -90 6,710 6,670 676
11:51:20 6,710 -80 6,710 6,670 3
11:51:00 6,700 -90 6,700 6,670 106
11:50:30 6,700 -90 6,700 6,670 1
11:50:00 6,710 -80 6,710 6,670 2
11:49:40 6,710 -80 6,710 6,670 2
11:49:10 6,700 -90 6,700 6,670 1
11:48:40 6,700 -90 6,700 6,670 1
11:48:10 6,700 -90 6,700 6,670 1
11:47:40 6,700 -90 6,700 6,670 1
11:47:20 6,700 -90 6,700 6,670 1
11:46:40 6,690 -100 6,690 6,660 1
11:46:10 6,690 -100 6,690 6,660 1
11:45:50 6,690 -100 6,690 6,660 1
11:45:20 6,690 -100 6,690 6,660 1
11:44:50 6,660 -130 6,690 6,660 94
11:42:20 6,690 -100 6,690 6,660 70
11:40:30 6,690 -100 6,690 6,660 7
11:40:00 6,690 -100 6,690 6,660 2
11:39:10 6,680 -110 6,690 6,660 906
11:36:40 6,660 -130 6,670 6,660 949
11:34:50 6,650 -140 6,660 6,650 12
11:34:00 6,640 -150 6,640 6,630 30
11:32:30 6,630 -160 6,640 6,630 300
11:31:10 6,620 -170 6,630 6,620 208
11:31:00 6,630 -160 6,650 6,620 500
11:29:50 6,640 -150 6,640 6,630 1
11:29:20 6,630 -160 6,640 6,620 1
11:28:50 6,640 -150 6,640 6,620 1
11:27:30 6,620 -170 6,640 6,620 240
11:25:50 6,620 -170 6,640 6,620 2
11:24:30 6,650 -140 6,650 6,620 1
11:24:20 6,620 -170 6,650 6,620 134
11:23:50 6,650 -140 6,650 6,620 1
11:23:00 6,640 -150 6,650 6,620 43
11:21:20 6,620 -170 6,640 6,620 123
11:19:40 6,640 -150 6,640 6,620 7
11:19:00 6,640 -150 6,640 6,610 2
11:18:50 6,610 -180 6,640 6,610 500
11:14:00 6,640 -150 6,640 6,610 1
11:09:50 6,610 -180 6,640 6,610 5
11:09:20 6,640 -150 6,650 6,610 965
11:07:20 6,660 -130 6,660 6,640 200
11:07:10 6,640 -150 6,650 6,640 35
11:04:50 6,640 -150 6,640 6,610 50
11:03:40 6,620 -170 6,620 6,610 1
11:03:20 6,610 -180 6,620 6,590 690
11:01:50 6,610 -180 6,610 6,580 1,000
11:00:20 6,620 -170 6,610 6,580 2
10:59:40 6,600 -190 6,640 6,570 20
10:59:00 6,640 -150 6,640 6,570 500
10:58:40 6,640 -150 6,640 6,570 1
10:58:30 6,650 -140 6,640 6,570 100
10:58:00 6,650 -140 6,650 6,590 1
10:57:10 6,580 -210 6,600 6,580 1
10:55:40 6,580 -210 6,610 6,580 694
10:54:10 6,600 -190 6,630 6,590 1,000
10:53:30 6,600 -190 6,630 6,590 85
10:53:10 6,600 -190 6,600 6,590 15
10:52:30 6,600 -190 6,630 6,580 200
10:51:10 6,640 -150 6,640 6,600 506
10:49:50 6,600 -190 6,640 6,600 1,000
10:49:10 6,630 -160 6,640 6,610 361
10:48:10 6,610 -180 6,630 6,610 3
10:47:40 6,610 -180 6,630 6,600 231
10:47:20 6,640 -150 6,640 6,610 10
10:45:40 6,600 -190 6,640 6,610 5
10:44:50 6,610 -180 6,650 6,610 3
10:44:30 6,610 -180 6,650 6,600 206
10:43:30 6,610 -180 6,650 6,610 354
10:42:30 6,630 -160 6,670 6,620 107
10:40:20 6,660 -130 6,670 6,630 30
10:40:00 6,680 -110 6,660 6,630 5
10:39:50 6,680 -110 6,680 6,630 50
10:39:10 6,670 -120 6,670 6,630 250
10:38:40 6,640 -150 6,670 6,630 103
10:38:20 6,670 -120 6,670 6,640 1
10:37:30 6,640 -150 6,670 6,640 1
10:36:20 6,620 -170 6,670 6,630 170
10:35:40 6,670 -120 6,670 6,620 44
10:35:10 6,680 -110 6,670 6,620 300
10:34:40 6,680 -110 6,670 6,620 500
10:33:40 6,630 -160 6,640 6,620 200
10:32:50 6,630 -160 6,630 6,620 21
10:31:40 6,630 -160 6,630 6,620 1
10:31:00 6,620 -170 6,630 6,580 15
10:30:10 6,590 -200 6,590 6,580 1
10:29:50 6,590 -200 6,590 6,580 70
10:29:40 6,590 -200 6,590 6,580 10
10:28:10 6,590 -200 6,600 6,580 1,016
10:27:50 6,580 -210 6,590 6,580 10
10:27:20 6,590 -200 6,590 6,580 38
10:26:20 6,570 -220 6,580 6,570 20
10:25:50 6,570 -220 6,600 6,560 909
10:24:30 6,550 -240 6,600 6,560 900
10:23:40 6,550 -240 6,600 6,550 2,464
10:23:00 6,560 -230 6,590 6,560 2,400
10:22:50 6,610 -180 6,610 6,600 2
10:22:20 6,590 -200 6,610 6,590 300
10:21:50 6,590 -200 6,600 6,590 2,802
10:21:30 6,610 -180 6,620 6,600 31
10:20:20 6,610 -180 6,630 6,610 2,646
10:20:00 6,610 -180 6,660 6,610 1
10:19:20 6,630 -160 6,630 6,610 347
10:18:30 6,630 -160 6,630 6,620 1
10:18:00 6,630 -160 6,630 6,620 1,256
10:17:40 6,640 -150 6,640 6,630 1
10:15:40 6,640 -150 6,640 6,630 1,038
10:14:40 6,660 -130 6,660 6,640 1
10:14:20 6,660 -130 6,660 6,640 1
10:13:30 6,660 -130 6,660 6,650 9
10:12:30 6,660 -130 6,660 6,640 374
10:12:20 6,670 -120 6,670 6,660 1
10:11:40 6,670 -120 6,670 6,660 28
10:11:10 6,660 -130 6,660 6,640 30
10:10:30 6,660 -130 6,660 6,640 197
10:10:20 6,650 -140 6,650 6,640 5
10:09:50 6,650 -140 6,660 6,640 2
10:09:30 6,650 -140 6,650 6,640 2
10:08:00 6,640 -150 6,650 6,640 126
10:07:30 6,660 -130 6,660 6,650 1
10:06:30 6,670 -120 6,660 6,650 10
10:05:20 6,660 -130 6,660 6,650 3
10:04:30 6,660 -130 6,670 6,650 50
10:04:00 6,660 -130 6,660 6,650 1
10:03:20 6,650 -140 6,660 6,650 26
10:03:00 6,650 -140 6,650 6,640 2
10:02:30 6,640 -150 6,650 6,640 9
10:02:00 6,650 -140 6,650 6,640 1
10:01:20 6,650 -140 6,650 6,640 2
09:59:30 6,640 -150 6,650 6,640 3
09:59:10 6,660 -130 6,660 6,650 5
09:58:20 6,640 -150 6,640 6,610 1
09:58:00 6,630 -160 6,650 6,630 31
09:57:40 6,590 -200 6,630 6,590 22
09:57:10 6,620 -170 6,630 6,620 200
09:56:40 6,610 -180 6,630 6,610 286
09:56:00 6,610 -180 6,630 6,610 241
09:55:30 6,640 -150 6,650 6,630 3,298
09:54:50 6,680 -110 6,690 6,660 25
09:54:20 6,660 -130 6,690 6,680 300
09:54:10 6,660 -130 6,690 6,660 1
09:53:30 6,670 -120 6,690 6,660 70
09:53:00 6,670 -120 6,690 6,670 167
09:52:10 6,690 -100 6,690 6,670 130
09:51:00 6,700 -90 6,700 6,690 34
09:50:40 6,690 -100 6,700 6,690 21
09:50:10 6,680 -110 6,690 6,670 18
09:49:40 6,680 -110 6,680 6,670 1
09:49:10 6,700 -90 6,710 6,690 1,433
09:48:20 6,720 -70 6,730 6,710 71
09:47:30 6,710 -80 6,730 6,720 100
09:47:10 6,710 -80 6,730 6,710 100
09:46:10 6,710 -80 6,730 6,700 27
09:45:40 6,710 -80 6,710 6,700 1
09:45:20 6,710 -80 6,740 6,710 75
09:44:50 6,710 -80 6,740 6,710 42
09:44:20 6,730 -60 6,770 6,720 2,175
09:43:40 6,740 -50 6,770 6,740 160
09:43:20 6,770 -20 6,770 6,740 1
09:42:20 6,780 -10 6,780 6,740 10
09:42:10 6,780 -10 6,780 6,740 501
09:41:40 6,760 -30 6,760 6,740 2
09:41:20 6,760 -30 6,760 6,740 1
09:40:00 6,760 -30 6,760 6,740 20
09:39:30 6,760 -30 6,760 6,740 149
09:39:10 6,750 -40 6,760 6,740 38
09:38:20 6,750 -40 6,760 6,740 11
09:37:40 6,740 -50 6,760 6,740 200
09:37:10 6,740 -50 6,770 6,740 300
09:36:50 6,780 -10 6,780 6,740 10
09:36:00 6,750 -40 6,790 6,740 5,072
09:35:40 6,780 -10 6,790 6,770 2,159
09:35:10 6,790 0 6,800 6,790 6
09:34:50 6,790 0 6,790 6,780 615
09:34:10 6,810 20 6,810 6,800 50
09:33:30 6,800 10 6,810 6,790 10
09:33:20 6,810 20 6,810 6,790 1
09:32:40 6,820 30 6,820 6,800 302
09:32:10 6,800 10 6,820 6,790 1,428
09:31:40 6,820 30 6,830 6,810 24
09:31:20 6,870 80 6,880 6,850 100
09:30:40 6,870 80 6,870 6,850 72
09:29:50 6,870 80 6,870 6,850 4
09:28:50 6,870 80 6,880 6,870 49
09:28:30 6,870 80 6,870 6,860 253
09:28:20 6,850 60 6,860 6,850 100
09:26:50 6,860 70 6,860 6,840 5
09:26:40 6,830 40 6,870 6,830 3,037
09:26:10 6,850 60 6,860 6,850 149
09:25:50 6,860 70 6,870 6,860 150
09:25:10 6,870 80 6,880 6,860 501
09:24:50 6,870 80 6,880 6,870 609
09:24:20 6,890 100 6,890 6,880 2
09:23:30 6,870 80 6,880 6,870 346
09:23:10 6,880 90 6,880 6,870 11
09:22:50 6,860 70 6,880 6,860 199
09:22:00 6,890 100 6,880 6,870 90
09:21:40 6,860 70 6,890 6,860 50
09:20:40 6,850 60 6,900 6,860 257
09:20:20 6,870 80 6,900 6,850 283
09:19:40 6,870 80 6,930 6,870 1,600
09:18:40 6,860 70 6,860 6,850 281
09:18:30 6,850 60 6,850 6,840 1,366
09:18:10 6,820 30 6,840 6,820 668
09:17:30 6,850 60 6,840 6,820 66
09:17:10 6,850 60 6,850 6,820 1
09:16:50 6,820 30 6,860 6,800 223
09:16:20 6,790 0 6,820 6,780 1,380
09:15:40 6,870 80 6,870 6,820 90
09:15:20 6,890 100 6,890 6,820 14
09:13:50 6,820 30 6,820 6,790 101
09:13:20 6,790 0 6,800 6,790 1,187
09:12:20 6,790 0 6,820 6,800 10
09:12:00 6,790 0 6,820 6,780 169
09:11:20 6,840 50 6,830 6,800 10
09:10:00 6,830 40 6,830 6,800 50
09:09:40 6,830 40 6,830 6,790 2
09:09:20 6,830 40 6,830 6,800 10
09:08:30 6,830 40 6,830 6,790 1
09:08:00 6,830 40 6,850 6,810 1
09:07:10 6,890 100 6,890 6,850 1
09:06:40 6,880 90 6,860 6,830 151
09:06:00 6,810 20 6,880 6,810 528
09:05:20 6,910 120 6,900 6,830 4
09:05:00 6,830 40 6,920 6,830 6,437
09:04:10 6,800 10 6,810 6,790 201
09:03:40 6,820 30 6,810 6,790 500
09:03:00 6,820 30 6,850 6,790 213
09:02:40 6,820 30 6,840 6,790 2,162
09:02:10 6,800 10 6,800 6,790 128
09:01:50 6,800 10 6,820 6,760 19
09:01:40 6,800 10 6,860 6,800 1
09:01:20 6,850 60 6,850 6,800 4
09:01:10 6,760 -30 6,820 6,760 1
09:00:30 6,750 -40 6,840 6,760 205
회원사별 거래
매도상위 매수상위
증권사 거래량 증권사 거래량
미래에셋대우 45,308 키움증권 56,422
NH투자증권 37,118 한국증권 32,013
JP모간 27,939 하나금융투자 22,003
신한투자 26,327 삼성증권 21,885
한국증권 25,029 NH투자증권 21,506
일자별 시세
일자 종가 전일대비 시가 고가 저가 거래량 거래대금
24/10/22 6,490 -300 6,750 6,950 6,450 230,342 1,532,541,260
24/10/21 6,790 120 6,730 6,860 6,510 208,667 1,393,590,530
24/10/18 6,670 300 6,480 6,820 6,350 242,200 1,588,564,140
24/10/17 6,370 20 6,300 6,460 6,300 82,227 523,778,960
24/10/16 6,350 -40 6,440 6,560 6,280 122,878 790,030,650
24/10/15 6,390 -10 6,480 6,480 6,210 151,680 955,131,690
24/10/14 6,400 10 6,390 6,470 6,230 126,903 801,118,660
24/10/11 6,390 -110 6,500 6,630 6,320 127,790 823,267,460
24/10/10 6,500 -110 6,560 6,590 6,070 526,554 3,349,755,080
24/10/08 6,610 30 6,600 6,880 6,490 334,089 2,224,607,830
24/10/07 6,580 -710 7,230 7,290 6,470 683,908 4,667,335,400
24/10/04 7,290 960 6,350 7,290 6,320 903,742 6,296,447,160
24/10/02 6,330 140 6,100 6,430 6,010 284,263 1,775,683,370
24/09/30 6,190 -150 6,350 6,480 6,120 328,368 2,054,686,610
24/09/27 6,340 370 5,970 6,480 5,950 521,443 3,280,403,690
24/09/26 5,970 30 6,020 6,150 5,810 271,027 1,609,798,120
24/09/25 5,940 50 5,890 6,200 5,790 389,557 2,326,870,900
24/09/24 5,890 130 5,780 5,950 5,640 364,194 2,120,423,750
24/09/23 5,760 40 5,820 5,910 5,530 626,439 3,580,941,040
24/09/20 5,720 810 4,950 6,380 4,920 4,071,287 24,310,223,875
24/09/19 4,910 30 4,900 4,945 4,830 177,942 869,421,970
24/09/13 4,880 310 4,595 4,950 4,560 461,568 2,220,256,675
24/09/12 4,570 5 4,535 4,595 4,525 133,402 608,080,610
24/09/11 4,565 5 4,505 4,600 4,420 145,271 655,672,775
24/09/10 4,560 -35 4,560 4,595 4,475 91,407 413,320,880
24/09/09 4,595 15 4,425 4,595 4,340 110,040 489,624,220
24/09/06 4,580 -55 4,635 4,655 4,450 184,690 832,808,615
24/09/05 4,635 40 4,600 4,710 4,495 338,271 1,557,274,900
24/09/04 4,595 -315 4,780 5,180 4,420 1,248,089 5,994,369,630
24/09/03 4,910 275 4,820 4,935 4,600 824,069 3,958,415,585
24/09/02 4,635 40 4,540 4,640 4,475 174,736 802,375,520
24/08/30 4,595 -10 4,580 4,610 4,415 201,733 907,508,765
24/08/29 4,605 5 4,540 4,650 4,425 155,726 701,910,645
24/08/28 4,600 -180 4,755 4,775 4,515 221,494 1,019,188,985
24/08/27 4,780 -50 4,805 4,805 4,650 134,769 636,420,400
24/08/26 4,830 -90 4,930 5,010 4,715 232,755 1,116,461,615
24/08/23 4,920 120 4,800 4,930 4,710 232,636 1,121,952,695
24/08/22 4,800 65 4,800 4,810 4,645 157,454 745,993,045
24/08/21 4,735 -25 4,795 4,880 4,610 217,808 1,027,697,380
24/08/20 4,760 280 4,495 4,880 4,400 439,496 2,062,633,210
24/08/19 4,480 5 4,500 4,520 4,410 146,564 653,538,975
24/08/16 4,475 45 4,510 4,510 4,405 232,780 1,038,326,230
24/08/14 4,430 140 4,320 4,445 4,270 150,773 661,143,140
24/08/13 4,290 0 4,315 4,360 4,195 74,689 318,630,375
24/08/12 4,290 35 4,215 4,295 4,200 100,078 425,368,430
24/08/09 4,255 160 4,120 4,265 4,120 107,884 453,442,995
24/08/08 4,095 -55 4,010 4,165 3,955 125,362 508,019,120
24/08/07 4,150 180 3,950 4,180 3,950 151,908 625,161,270
24/08/06 3,970 135 3,855 4,030 3,855 155,510 614,193,435
24/08/05 3,835 -400 3,825 3,975 3,630 649,593 2,463,542,465
24/08/02 4,235 -210 4,385 4,425 4,190 192,963 826,144,440
24/08/01 4,445 55 4,395 4,475 4,295 123,438 539,490,850
24/07/31 4,390 40 4,350 4,390 4,235 116,517 500,800,530
24/07/30 4,350 -225 4,575 4,575 4,200 321,884 1,392,128,785
24/07/29 4,575 -120 4,730 4,730 4,510 173,077 792,701,260
24/07/26 4,695 210 4,495 4,695 4,480 192,199 886,720,765
24/07/25 4,485 -55 4,495 4,740 4,430 162,626 732,622,455
24/07/24 4,540 -10 4,550 4,710 4,435 249,961 1,144,309,140
24/07/23 4,550 -5 4,555 4,695 4,480 174,437 798,662,785
24/07/22 4,555 55 4,500 4,850 4,500 258,095 1,197,176,750
표준내부정보관리규정
아이티센그룹의 표준내부정보관리규정을 확인해보세요
확인하기

아이티센그룹

전체메뉴 닫기

ITCEN GROUP FAMILY