주메뉴 바로가기 본문 바로가기

ITCEN GROUP의
주가정보를 확인해 보세요

2024-05-17 20:00:00 기준, 단위:원
  • 아이티센 (124500)
  • 4,810 60(1.26%)
  • 거래량
  • 241,208억
  • 거래대금
  • 1,152,011,365
아이티센 주가정보
시가 고가 저가 PER 상장주식수
4,695 4,875 4,690 150.31 23,204,527
상한가 하한가 액면가 52주(종가기준)
6,170 3,325 500 13,150(최고) 3,190(최저)
호가
매도잔량 호가 매수잔량
522 4,835 -
1 4,830 -
1 4,825 -
5 4,820 -
445 4,810 -
- 4,805 300
- 4,800 100
- 4,795 317
- 4,790 102
- 4,785 971
974 잔량합계 23,975
시간대별 체결가
시간 체결가 전일대비 매도호가 매수호가 매수잔량
15:30:00 4,810 60 4,810 4,805 2,591
15:19:50 4,785 35 4,810 4,805 492
15:19:20 4,785 35 4,790 4,785 676
15:18:40 4,800 50 4,800 4,790 208
15:18:30 4,800 50 4,805 4,790 100
15:17:40 4,805 55 4,805 4,790 20
15:16:20 4,810 60 4,805 4,790 9
15:16:10 4,785 35 4,810 4,785 211
15:15:40 4,790 40 4,810 4,785 128
15:14:50 4,790 40 4,810 4,790 188
15:14:10 4,795 45 4,810 4,790 77
15:13:40 4,800 50 4,800 4,795 6
15:12:20 4,800 50 4,810 4,800 557
15:11:20 4,805 55 4,810 4,800 594
15:09:50 4,805 55 4,805 4,800 4
15:09:30 4,800 50 4,805 4,800 8
15:08:50 4,800 50 4,805 4,800 1,561
15:08:20 4,815 65 4,820 4,810 617
15:07:40 4,820 70 4,820 4,810 1
15:05:30 4,815 65 4,820 4,810 103
15:05:00 4,815 65 4,820 4,810 18
15:04:20 4,815 65 4,820 4,810 80
15:03:10 4,825 75 4,825 4,815 400
15:02:30 4,825 75 4,825 4,815 1
15:01:30 4,815 65 4,825 4,815 95
15:00:30 4,825 75 4,825 4,815 1
14:59:20 4,820 70 4,825 4,810 2
14:58:40 4,815 65 4,820 4,810 599
14:58:10 4,815 65 4,815 4,810 1
14:58:00 4,810 60 4,815 4,810 80
14:57:00 4,815 65 4,815 4,810 33
14:54:50 4,820 70 4,835 4,820 556
14:54:30 4,815 65 4,815 4,810 6
14:53:50 4,815 65 4,815 4,810 530
14:53:40 4,810 60 4,815 4,810 506
14:52:30 4,810 60 4,810 4,800 44
14:51:30 4,815 65 4,810 4,800 44
14:51:20 4,815 65 4,815 4,810 44
14:50:50 4,815 65 4,815 4,810 162
14:50:20 4,810 60 4,805 4,800 37
14:50:00 4,810 60 4,810 4,800 20
14:48:30 4,815 65 4,810 4,800 1
14:47:20 4,810 60 4,815 4,800 150
14:45:50 4,810 60 4,810 4,805 23
14:44:30 4,810 60 4,810 4,805 44
14:43:40 4,810 60 4,805 4,800 417
14:42:10 4,810 60 4,810 4,790 1
14:41:50 4,800 50 4,810 4,790 9
14:41:30 4,810 60 4,810 4,790 81
14:41:00 4,800 50 4,810 4,785 20
14:39:30 4,815 65 4,810 4,785 44
14:38:50 4,815 65 4,815 4,780 1
14:38:40 4,780 30 4,815 4,780 61
14:37:40 4,810 60 4,810 4,780 6
14:37:00 4,810 60 4,810 4,780 1
14:36:50 4,780 30 4,810 4,780 200
14:36:20 4,815 65 4,815 4,780 5
14:35:40 4,790 40 4,815 4,790 300
14:35:20 4,800 50 4,815 4,795 17
14:34:50 4,815 65 4,815 4,795 16
14:34:10 4,815 65 4,815 4,795 3
14:33:50 4,815 65 4,815 4,795 44
14:33:30 4,815 65 4,815 4,790 1
14:32:30 4,815 65 4,815 4,790 50
14:31:40 4,820 70 4,815 4,790 1
14:31:20 4,795 45 4,820 4,790 600
14:30:30 4,820 70 4,820 4,795 50
14:30:00 4,815 65 4,820 4,795 251
14:29:40 4,815 65 4,815 4,795 2
14:29:00 4,810 60 4,810 4,795 1
14:28:30 4,780 30 4,830 4,795 996
14:28:00 4,805 55 4,835 4,805 1,000
14:27:50 4,835 85 4,835 4,815 1
14:27:20 4,815 65 4,835 4,815 4
14:26:40 4,815 65 4,835 4,815 15
14:24:40 4,840 90 4,835 4,815 1
14:24:20 4,840 90 4,840 4,810 345
14:24:10 4,815 65 4,840 4,815 900
14:23:40 4,840 90 4,840 4,820 301
14:23:10 4,840 90 4,840 4,820 1,097
14:21:50 4,840 90 4,840 4,830 10
14:20:50 4,845 95 4,845 4,830 6
14:20:30 4,830 80 4,845 4,825 100
14:20:20 4,825 75 4,850 4,830 1
14:19:10 4,850 100 4,850 4,825 1
14:18:20 4,850 100 4,850 4,830 60
14:17:20 4,850 100 4,850 4,830 200
14:17:00 4,850 100 4,850 4,830 8
14:15:30 4,855 105 4,855 4,830 4
14:14:50 4,860 110 4,855 4,830 7
14:13:40 4,860 110 4,860 4,825 44
14:12:50 4,860 110 4,860 4,835 1
14:12:40 4,840 90 4,860 4,835 232
14:12:00 4,860 110 4,860 4,840 44
14:11:00 4,860 110 4,860 4,840 23
14:10:40 4,865 115 4,865 4,840 44
14:10:10 4,865 115 4,865 4,835 44
14:09:50 4,870 120 4,865 4,835 120
14:09:00 4,835 85 4,835 4,820 44
14:08:50 4,830 80 4,830 4,820 51
14:07:50 4,835 85 4,835 4,815 1
14:07:20 4,820 70 4,820 4,815 2,828
14:06:50 4,835 85 4,835 4,820 87
14:06:20 4,835 85 4,835 4,815 301
14:06:00 4,825 75 4,835 4,820 456
14:05:10 4,845 95 4,845 4,825 44
14:03:50 4,845 95 4,845 4,820 1
14:03:40 4,820 70 4,845 4,815 1,087
14:03:10 4,840 90 4,850 4,830 149
14:02:40 4,820 70 4,845 4,825 1,500
14:02:20 4,845 95 4,850 4,830 20
14:01:10 4,850 100 4,845 4,825 1,000
14:01:00 4,850 100 4,850 4,820 1,000
14:00:10 4,850 100 4,850 4,830 1
14:00:00 4,830 80 4,850 4,825 200
13:58:50 4,850 100 4,850 4,830 24
13:58:40 4,855 105 4,850 4,825 1,004
13:58:00 4,870 120 4,870 4,860 20
13:57:40 4,865 115 4,865 4,850 200
13:57:10 4,855 105 4,870 4,850 100
13:56:40 4,870 120 4,870 4,835 88
13:56:10 4,865 115 4,865 4,830 92
13:55:50 4,855 105 4,855 4,830 1,000
13:55:20 4,850 100 4,850 4,830 44
13:54:30 4,850 100 4,850 4,830 44
13:54:20 4,850 100 4,850 4,830 44
13:53:50 4,825 75 4,850 4,825 1
13:53:20 4,830 80 4,850 4,825 355
13:52:50 4,855 105 4,855 4,830 11
13:52:20 4,830 80 4,850 4,825 1
13:51:30 4,850 100 4,850 4,825 729
13:50:20 4,850 100 4,850 4,825 1
13:49:30 4,825 75 4,850 4,820 800
13:49:20 4,850 100 4,850 4,825 455
13:48:30 4,850 100 4,845 4,825 1
13:48:10 4,830 80 4,830 4,820 88
13:47:50 4,820 70 4,830 4,820 46
13:46:50 4,850 100 4,850 4,820 44
13:46:20 4,845 95 4,845 4,820 21
13:45:40 4,845 95 4,845 4,820 44
13:45:20 4,845 95 4,845 4,820 44
13:44:50 4,845 95 4,845 4,820 1
13:44:10 4,825 75 4,845 4,820 770
13:43:10 4,845 95 4,845 4,820 2
13:41:50 4,845 95 4,845 4,820 19
13:41:20 4,845 95 4,845 4,815 200
13:40:40 4,825 75 4,845 4,815 1,041
13:40:10 4,830 80 4,850 4,830 381
13:39:50 4,850 100 4,850 4,825 90
13:39:30 4,850 100 4,850 4,830 30
13:38:20 4,855 105 4,855 4,830 329
13:37:40 4,855 105 4,855 4,830 44
13:37:00 4,855 105 4,855 4,825 101
13:36:30 4,855 105 4,855 4,835 188
13:35:50 4,860 110 4,860 4,840 309
13:35:00 4,860 110 4,855 4,840 44
13:34:40 4,840 90 4,860 4,835 171
13:34:10 4,865 115 4,865 4,830 1,022
13:33:30 4,865 115 4,865 4,825 89
13:33:10 4,845 95 4,845 4,815 10
13:32:40 4,850 100 4,850 4,815 5,207
13:32:20 4,825 75 4,825 4,810 244
13:31:50 4,825 75 4,825 4,810 10
13:31:00 4,830 80 4,825 4,810 2
13:30:40 4,830 80 4,830 4,810 746
13:30:20 4,825 75 4,825 4,810 3
13:29:50 4,810 60 4,825 4,810 448
13:28:40 4,830 80 4,825 4,810 82
13:27:30 4,820 70 4,830 4,810 1
13:26:50 4,830 80 4,830 4,820 795
13:26:40 4,820 70 4,825 4,820 10
13:26:10 4,830 80 4,830 4,810 1,472
13:25:40 4,825 75 4,825 4,805 10
13:25:20 4,820 70 4,820 4,805 10
13:24:50 4,810 60 4,815 4,795 1
13:24:20 4,810 60 4,810 4,790 44
13:23:20 4,810 60 4,810 4,790 44
13:23:00 4,790 40 4,810 4,780 1,154
13:22:30 4,810 60 4,810 4,790 10
13:22:00 4,790 40 4,805 4,790 70
13:21:00 4,810 60 4,810 4,790 56
13:20:30 4,810 60 4,810 4,790 171
13:19:10 4,810 60 4,810 4,790 50
13:18:50 4,810 60 4,815 4,780 319
13:18:00 4,810 60 4,810 4,780 56
13:17:40 4,810 60 4,815 4,775 287
13:17:20 4,810 60 4,810 4,775 15
13:16:40 4,805 55 4,805 4,765 117
13:16:30 4,805 55 4,805 4,765 56
13:15:50 4,805 55 4,805 4,765 400
13:15:20 4,765 15 4,805 4,765 14
13:15:00 4,805 55 4,805 4,765 550
13:14:30 4,810 60 4,810 4,765 1
13:14:00 4,815 65 4,815 4,780 301
13:13:40 4,815 65 4,815 4,770 57
13:12:50 4,810 60 4,810 4,760 180
13:12:30 4,810 60 4,810 4,760 1,824
13:12:10 4,785 35 4,790 4,755 996
13:11:10 4,750 0 4,775 4,755 3
13:10:40 4,775 25 4,775 4,750 493
13:10:10 4,765 15 4,765 4,750 1,400
13:07:40 4,750 0 4,765 4,750 100
13:06:30 4,765 15 4,765 4,750 1
13:05:40 4,765 15 4,770 4,745 2,252
13:03:40 4,755 5 4,755 4,745 83
13:03:10 4,745 -5 4,755 4,745 12
13:02:50 4,740 -10 4,745 4,740 59
13:00:40 4,745 -5 4,755 4,740 101
13:00:30 4,745 -5 4,755 4,745 2
12:59:20 4,755 5 4,755 4,745 1
12:57:30 4,750 0 4,755 4,745 30
12:56:00 4,755 5 4,755 4,730 100
12:55:30 4,755 5 4,755 4,725 2
12:55:00 4,730 -20 4,755 4,730 100
12:48:20 4,755 5 4,755 4,730 1
12:46:00 4,750 0 4,755 4,725 1
12:45:50 4,725 -25 4,750 4,725 800
12:45:30 4,750 0 4,750 4,725 147
12:44:10 4,750 0 4,750 4,725 65
12:43:00 4,755 5 4,750 4,725 5
12:42:30 4,755 5 4,755 4,725 1
12:41:10 4,755 5 4,755 4,725 50
12:39:30 4,755 5 4,755 4,725 5
12:39:00 4,755 5 4,755 4,725 1
12:38:40 4,730 -20 4,755 4,725 925
12:35:50 4,755 5 4,755 4,730 211
12:34:40 4,755 5 4,755 4,725 2
12:33:30 4,730 -20 4,745 4,720 200
12:33:00 4,755 5 4,755 4,730 1
12:32:10 4,750 0 4,755 4,730 115
12:31:50 4,750 0 4,750 4,730 31
12:31:20 4,750 0 4,750 4,730 1
12:31:10 4,750 0 4,750 4,730 400
12:30:10 4,750 0 4,750 4,730 400
12:28:40 4,750 0 4,750 4,730 2
12:28:10 4,750 0 4,750 4,720 100
12:27:00 4,720 -30 4,740 4,720 85
12:26:30 4,735 -15 4,735 4,720 15
12:23:00 4,745 -5 4,735 4,720 3
12:22:40 4,705 -45 4,745 4,705 70
12:22:10 4,730 -20 4,750 4,725 20
12:21:50 4,730 -20 4,750 4,730 200
12:20:30 4,750 0 4,750 4,730 6
12:20:10 4,750 0 4,750 4,730 1
12:20:00 4,750 0 4,750 4,730 1
12:18:40 4,745 -5 4,750 4,745 210
12:18:20 4,745 -5 4,745 4,730 105
12:17:10 4,745 -5 4,745 4,730 1
12:16:40 4,740 -10 4,745 4,735 1
12:16:10 4,745 -5 4,745 4,740 2
12:15:40 4,745 -5 4,745 4,740 1
12:14:30 4,740 -10 4,745 4,740 1
12:14:10 4,740 -10 4,745 4,730 68
12:13:40 4,745 -5 4,745 4,740 20
12:13:20 4,740 -10 4,745 4,740 33
12:12:30 4,740 -10 4,740 4,730 2
12:12:20 4,735 -15 4,740 4,730 700
12:09:50 4,745 -5 4,740 4,730 100
12:09:20 4,745 -5 4,745 4,730 10
12:08:30 4,735 -15 4,745 4,730 50
12:08:10 4,745 -5 4,745 4,730 1
12:07:40 4,740 -10 4,745 4,730 20
12:05:30 4,740 -10 4,740 4,730 166
12:04:40 4,725 -25 4,740 4,730 30
12:03:30 4,755 5 4,740 4,720 100
12:03:10 4,755 5 4,755 4,720 30
12:02:10 4,715 -35 4,740 4,720 7,127
12:01:10 4,740 -10 4,740 4,735 10
11:59:50 4,740 -10 4,740 4,735 652
11:59:30 4,760 10 4,760 4,740 30
11:59:00 4,760 10 4,760 4,740 443
11:58:10 4,750 0 4,750 4,740 20
11:56:20 4,750 0 4,750 4,740 200
11:55:20 4,745 -5 4,750 4,740 160
11:53:20 4,755 5 4,755 4,745 1
11:52:50 4,745 -5 4,755 4,740 300
11:49:40 4,755 5 4,755 4,740 1
11:49:20 4,750 0 4,755 4,740 35
11:48:50 4,750 0 4,750 4,740 5
11:48:00 4,750 0 4,750 4,740 1
11:47:40 4,735 -15 4,750 4,735 203
11:47:00 4,750 0 4,750 4,735 400
11:43:10 4,755 5 4,755 4,735 100
11:42:40 4,760 10 4,760 4,735 20
11:42:20 4,760 10 4,760 4,730 283
11:41:00 4,760 10 4,760 4,730 1
11:40:50 4,740 -10 4,765 4,730 51
11:40:00 4,750 0 4,765 4,730 57
11:39:30 4,750 0 4,765 4,725 2,000
11:38:30 4,750 0 4,750 4,720 1
11:38:00 4,720 -30 4,745 4,720 1,000
11:36:30 4,745 -5 4,745 4,725 2
11:36:10 4,745 -5 4,745 4,720 1
11:35:30 4,745 -5 4,745 4,720 1
11:35:10 4,745 -5 4,745 4,720 1
11:34:40 4,745 -5 4,745 4,720 1
11:34:20 4,725 -25 4,745 4,720 762
11:33:50 4,725 -25 4,730 4,725 407
11:33:20 4,735 -15 4,740 4,725 1,000
11:32:50 4,730 -20 4,730 4,725 690
11:31:30 4,745 -5 4,740 4,730 1
11:31:00 4,745 -5 4,745 4,730 2
11:28:30 4,745 -5 4,745 4,730 1
11:27:20 4,750 0 4,745 4,730 10
11:26:30 4,750 0 4,750 4,730 33
11:25:30 4,745 -5 4,745 4,730 200
11:22:50 4,750 0 4,750 4,730 155
11:22:10 4,750 0 4,750 4,725 1
11:22:00 4,745 -5 4,750 4,725 76
11:21:20 4,745 -5 4,745 4,725 1
11:20:40 4,735 -15 4,745 4,725 1
11:20:00 4,725 -25 4,745 4,725 37
11:19:20 4,745 -5 4,745 4,725 1
11:19:10 4,725 -25 4,745 4,725 1,000
11:18:10 4,750 0 4,750 4,735 200
11:17:10 4,750 0 4,750 4,730 5
11:16:20 4,745 -5 4,745 4,730 1
11:15:50 4,735 -15 4,745 4,730 509
11:15:20 4,740 -10 4,750 4,735 7
11:14:30 4,750 0 4,750 4,735 1
11:14:20 4,735 -15 4,750 4,735 1
11:13:20 4,760 10 4,750 4,735 1
11:12:40 4,745 -5 4,760 4,740 2,215
11:12:00 4,755 5 4,770 4,755 326
11:11:50 4,755 5 4,775 4,750 45
11:10:50 4,775 25 4,775 4,760 1
11:10:20 4,755 5 4,780 4,755 450
11:09:40 4,785 35 4,785 4,760 100
11:07:30 4,790 40 4,785 4,760 3
11:07:10 4,750 0 4,755 4,750 569
11:06:40 4,755 5 4,760 4,755 149
11:06:00 4,760 10 4,785 4,760 3
11:05:40 4,765 15 4,785 4,760 280
11:04:30 4,800 50 4,790 4,770 4
11:04:10 4,800 50 4,800 4,770 11
11:03:50 4,770 20 4,775 4,770 110
11:03:10 4,785 35 4,785 4,780 3
11:02:50 4,785 35 4,785 4,780 70
11:01:50 4,785 35 4,785 4,780 77
11:01:30 4,805 55 4,805 4,785 280
11:00:40 4,810 60 4,810 4,800 1,061
11:00:30 4,800 50 4,805 4,800 21
11:00:00 4,800 50 4,800 4,790 754
10:59:40 4,805 55 4,805 4,800 20
10:57:50 4,810 60 4,805 4,800 1
10:57:40 4,790 40 4,810 4,790 1
10:57:10 4,810 60 4,815 4,800 542
10:56:40 4,810 60 4,810 4,800 1
10:56:20 4,800 50 4,815 4,800 248
10:55:50 4,810 60 4,820 4,810 104
10:55:20 4,810 60 4,810 4,805 152
10:54:50 4,810 60 4,810 4,805 200
10:54:20 4,805 55 4,805 4,800 7
10:54:00 4,810 60 4,820 4,805 9
10:53:30 4,820 70 4,820 4,815 8
10:52:50 4,810 60 4,825 4,810 310
10:52:30 4,830 80 4,830 4,800 107
10:52:00 4,785 35 4,810 4,770 175
10:51:40 4,770 20 4,780 4,755 7,337
10:51:10 4,745 -5 4,745 4,735 444
10:50:40 4,740 -10 4,740 4,730 88
10:50:10 4,730 -20 4,735 4,730 20
10:49:20 4,735 -15 4,735 4,730 110
10:48:20 4,735 -15 4,735 4,730 18
10:48:10 4,740 -10 4,740 4,735 10
10:47:50 4,740 -10 4,740 4,730 222
10:47:00 4,740 -10 4,740 4,730 1
10:46:40 4,740 -10 4,740 4,725 8
10:44:30 4,740 -10 4,740 4,730 1
10:44:00 4,730 -20 4,740 4,725 50
10:42:30 4,725 -25 4,740 4,725 78
10:41:40 4,725 -25 4,740 4,725 100
10:41:10 4,725 -25 4,740 4,725 303
10:36:50 4,725 -25 4,740 4,720 1,610
10:32:10 4,750 0 4,745 4,730 9
10:31:50 4,750 0 4,750 4,740 597
10:31:20 4,735 -15 4,735 4,730 100
10:29:50 4,735 -15 4,735 4,730 5
10:27:40 4,735 -15 4,735 4,730 1
10:26:00 4,735 -15 4,735 4,730 76
10:23:40 4,735 -15 4,735 4,725 100
10:22:20 4,735 -15 4,735 4,725 1
10:22:00 4,725 -25 4,735 4,720 1,113
10:21:20 4,740 -10 4,740 4,725 3
10:20:10 4,725 -25 4,740 4,725 92
10:19:40 4,725 -25 4,740 4,725 1
10:18:50 4,740 -10 4,740 4,725 1
10:17:40 4,750 0 4,740 4,725 1
10:17:10 4,750 0 4,750 4,725 1
10:16:40 4,725 -25 4,750 4,725 5
10:16:10 4,750 0 4,750 4,725 3
10:14:20 4,750 0 4,750 4,725 604
10:13:50 4,750 0 4,750 4,725 1,305
10:13:30 4,750 0 4,750 4,725 4
10:12:30 4,755 5 4,750 4,725 1
10:12:20 4,755 5 4,755 4,725 100
10:10:50 4,755 5 4,755 4,725 1
10:10:30 4,755 5 4,755 4,725 1
10:10:10 4,750 0 4,755 4,725 473
10:09:30 4,755 5 4,755 4,730 1
10:08:30 4,760 10 4,755 4,730 6
10:08:00 4,755 5 4,760 4,730 1,129
10:05:50 4,760 10 4,760 4,725 7
10:04:10 4,760 10 4,760 4,725 325
10:03:40 4,730 -20 4,760 4,725 200
10:02:50 4,760 10 4,760 4,725 1
10:02:20 4,760 10 4,760 4,725 1
10:01:40 4,760 10 4,760 4,725 1
10:01:10 4,755 5 4,755 4,725 2
10:00:30 4,760 10 4,760 4,725 1
10:00:00 4,755 5 4,755 4,725 996
09:59:40 4,740 -10 4,745 4,720 18
09:58:40 4,735 -15 4,735 4,715 2
09:57:30 4,735 -15 4,735 4,715 1
09:56:40 4,740 -10 4,735 4,715 1
09:56:30 4,715 -35 4,740 4,715 300
09:56:00 4,740 -10 4,740 4,720 4
09:54:30 4,740 -10 4,740 4,720 219
09:53:40 4,735 -15 4,740 4,720 1
09:52:10 4,740 -10 4,740 4,715 1
09:51:50 4,720 -30 4,740 4,715 570
09:50:20 4,730 -20 4,730 4,720 1
09:49:40 4,745 -5 4,745 4,725 909
09:48:30 4,745 -5 4,745 4,725 1
09:48:20 4,735 -15 4,750 4,730 19
09:47:00 4,745 -5 4,745 4,725 1
09:46:50 4,730 -20 4,745 4,725 86
09:46:20 4,730 -20 4,730 4,720 1
09:45:40 4,725 -25 4,730 4,720 62
09:44:00 4,750 0 4,745 4,725 23
09:42:30 4,750 0 4,750 4,725 100
09:42:10 4,750 0 4,750 4,720 425
09:40:50 4,755 5 4,755 4,730 32
09:40:20 4,725 -25 4,755 4,725 400
09:39:50 4,755 5 4,755 4,730 8
09:39:20 4,755 5 4,755 4,735 415
09:38:00 4,760 10 4,760 4,735 1
09:37:20 4,735 -15 4,765 4,730 364
09:37:00 4,735 -15 4,735 4,725 95
09:36:10 4,760 10 4,765 4,735 2,000
09:34:10 4,760 10 4,760 4,735 42
09:33:10 4,760 10 4,755 4,735 16
09:32:30 4,740 -10 4,760 4,735 197
09:30:50 4,765 15 4,760 4,740 211
09:29:00 4,765 15 4,765 4,735 200
09:28:10 4,765 15 4,760 4,735 900
09:26:20 4,760 10 4,760 4,725 10
09:25:50 4,735 -15 4,735 4,725 775
09:25:00 4,760 10 4,760 4,735 1
09:24:50 4,735 -15 4,760 4,735 355
09:24:00 4,740 -10 4,760 4,735 10
09:23:20 4,760 10 4,765 4,735 160
09:22:50 4,760 10 4,760 4,730 10
09:22:20 4,760 10 4,760 4,730 146
09:22:00 4,735 -15 4,760 4,715 970
09:20:50 4,735 -15 4,735 4,705 501
09:20:40 4,730 -20 4,730 4,705 1
09:20:00 4,720 -30 4,720 4,705 1,700
09:19:50 4,710 -40 4,720 4,705 150
09:19:00 4,720 -30 4,720 4,705 10
09:18:20 4,720 -30 4,720 4,705 89
09:17:50 4,720 -30 4,720 4,700 311
09:15:10 4,710 -40 4,730 4,710 224
09:14:20 4,740 -10 4,740 4,720 100
09:12:30 4,740 -10 4,760 4,730 17
09:11:10 4,770 20 4,765 4,740 420
09:10:30 4,770 20 4,765 4,725 10
09:10:20 4,725 -25 4,770 4,725 104
09:08:10 4,770 20 4,770 4,725 236
09:07:40 4,790 40 4,790 4,770 1
09:07:20 4,795 45 4,795 4,770 80
09:06:50 4,800 50 4,790 4,770 122
09:06:30 4,795 45 4,800 4,780 51
09:06:10 4,795 45 4,800 4,770 139
09:05:50 4,795 45 4,795 4,770 5
09:05:20 4,795 45 4,790 4,770 105
09:05:10 4,790 40 4,790 4,770 3,511
09:04:50 4,780 30 4,790 4,775 902
09:04:40 4,770 20 4,775 4,745 773
09:04:00 4,770 20 4,770 4,745 1,335
09:03:50 4,770 20 4,770 4,760 1
09:03:30 4,745 -5 4,760 4,745 148
09:03:10 4,740 -10 4,745 4,730 2
09:02:50 4,730 -20 4,730 4,695 201
09:02:20 4,695 -55 4,730 4,695 200
09:01:40 4,740 -10 4,740 4,695 1
09:01:30 4,730 -20 4,740 4,695 429
09:01:10 4,730 -20 4,730 4,690 1
09:00:50 4,730 -20 4,745 4,710 10
09:00:30 4,730 -20 4,750 4,700 9,901
회원사별 거래
매도상위 매수상위
증권사 거래량 증권사 거래량
키움증권 29,257 키움증권 56,656
한국증권 25,878 신한투자 35,321
미래에셋대우 24,982 한국증권 32,299
신한투자 24,882 NH투자증권 23,204
NH투자증권 23,625 대신증권 16,045
일자별 시세
일자 종가 전일대비 시가 고가 저가 거래량 거래대금
24/05/17 4,810 60 4,695 4,875 4,690 241,108 1,151,527,365
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
24/04/18 5,150 -90 5,030 5,150 4,895 868,975 4,343,820,780
24/04/17 5,240 -270 5,510 5,630 5,150 444,863 2,360,376,630
24/04/16 5,510 -200 5,670 5,760 5,480 230,775 1,281,128,680
24/04/15 5,710 40 5,660 5,780 5,570 208,544 1,183,086,620
24/04/12 5,670 -110 5,750 5,880 5,550 296,285 1,675,745,180
24/04/11 5,780 -90 5,800 5,860 5,610 212,304 1,219,350,670
24/04/09 5,870 -40 5,920 6,040 5,870 181,337 1,073,237,770
24/04/08 5,910 -150 6,060 6,260 5,800 472,331 2,825,577,160
24/04/05 6,060 -130 6,140 6,240 5,900 289,245 1,743,464,480
24/04/04 6,190 -70 6,200 6,380 6,080 313,840 1,940,200,910
24/04/03 6,260 -20 6,260 6,350 6,100 315,848 1,969,419,360
24/04/02 6,280 -10 6,350 6,430 6,200 384,681 2,424,146,980
24/04/01 6,290 390 5,910 6,500 5,910 976,655 6,151,409,480
24/03/29 5,900 -460 6,300 6,340 5,790 1,395,454 8,394,495,990
24/03/28 6,360 -2,030 6,940 7,400 6,140 3,543,218 24,053,298,400
24/03/27 8,390 -450 8,700 8,840 8,250 406,025 3,476,285,010
24/03/26 8,840 640 8,270 9,090 8,270 937,019 8,237,168,800
24/03/25 8,200 -40 8,110 8,360 8,010 412,631 3,374,722,650
24/03/22 8,240 -610 8,620 8,800 8,230 623,752 5,262,003,180
24/03/21 8,850 100 8,900 9,040 8,590 483,957 4,277,007,080
24/03/20 8,750 -210 9,000 9,080 8,550 381,160 3,322,678,830
24/03/19 8,960 10 9,000 9,140 8,610 424,462 3,729,718,600
24/03/18 8,950 -310 9,260 9,260 8,790 477,189 4,286,273,990
24/03/15 8,840 -80 8,780 8,920 8,600 532,134 4,819,187,880
24/03/14 8,920 -140 9,060 9,190 8,520 485,171 4,290,541,630
24/03/13 9,060 -110 9,180 9,300 8,990 473,735 4,315,195,920
24/03/12 9,170 150 9,310 9,830 9,060 980,077 9,258,767,450
24/03/11 9,020 0 9,190 9,300 8,930 411,128 3,741,707,230
24/03/08 9,020 -490 9,390 9,540 8,920 1,002,202 9,136,081,460
24/03/07 9,510 -520 9,900 10,030 9,420 803,275 7,790,416,160
24/03/06 10,030 -670 10,780 10,780 9,850 1,160,803 11,777,691,620
24/03/05 10,700 -430 11,350 11,890 10,220 2,127,726 23,637,210,960
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
표준내부정보관리규정
아이티센그룹의 표준내부정보관리규정을 확인해보세요
확인하기

아이티센그룹

전체메뉴 닫기

ITCEN GROUP FAMILY