ITCEN GROUP의
주가정보를 확인해 보세요
2024-05-17 17:59:55 기준, 단위:원
-
굿센 (243870)
-
12,870
70(0.55%)
아이티센 주가정보
시가 |
고가 |
저가 |
PER |
상장주식수 |
12,500 |
12,870 |
12,010 |
0.00 |
2,892,631 |
상한가 |
하한가 |
액면가 |
52주(종가기준) |
14,720 |
10,880 |
500 |
17,400(최고) |
11,180(최저) |
호가
매도잔량 |
호가 |
매수잔량 |
10 |
12,900 |
- |
52 |
12,860 |
- |
24 |
12,840 |
- |
20 |
12,820 |
- |
29 |
12,810 |
- |
- |
12,290 |
7 |
- |
12,280 |
40 |
- |
12,200 |
1 |
- |
12,110 |
40 |
- |
12,100 |
49 |
135 |
잔량합계 |
60,980 |
시간대별 체결가
시간 |
체결가 |
전일대비 |
매도호가 |
매수호가 |
매수잔량 |
15:30:00 |
12,870 |
70 |
0 |
0 |
0 |
15:15:10 |
12,870 |
70 |
0 |
0 |
1 |
14:11:50 |
12,290 |
-510 |
0 |
0 |
27 |
11:54:40 |
12,290 |
-510 |
0 |
0 |
10 |
11:25:10 |
12,300 |
-500 |
0 |
0 |
5 |
10:54:20 |
12,300 |
-500 |
0 |
0 |
1 |
10:54:00 |
12,400 |
-400 |
0 |
0 |
1 |
09:16:30 |
12,010 |
-790 |
0 |
0 |
10 |
09:15:50 |
12,500 |
-300 |
0 |
0 |
3 |
회원사별 거래
매도상위 |
매수상위 |
증권사 |
거래량 |
증권사 |
거래량 |
삼성증권 |
30 |
키움증권 |
38 |
키움증권 |
28 |
KB증권 |
10 |
외국인 |
0 |
미래에셋대우 |
6 |
외국인 |
0 |
NH투자증권 |
2 |
외국인 |
0 |
삼성증권 |
1 |
일자별 시세
일자 |
종가 |
전일대비 |
시가 |
고가 |
저가 |
거래량 |
거래대금 |
24/05/17 |
12,870 |
70 |
12,500 |
12,870 |
12,010 |
58 |
711,400 |
24/05/16 |
12,800 |
-560 |
12,900 |
12,900 |
12,800 |
5 |
64,400 |
24/05/14 |
13,360 |
-60 |
13,420 |
13,420 |
12,560 |
87 |
1,107,280 |
24/05/13 |
13,420 |
-70 |
12,530 |
13,420 |
12,520 |
66 |
827,470 |
24/05/10 |
13,490 |
710 |
12,690 |
13,490 |
12,650 |
473 |
6,001,480 |
24/05/09 |
12,780 |
-510 |
12,800 |
13,270 |
12,500 |
905 |
11,472,390 |
24/05/08 |
13,290 |
680 |
13,000 |
13,950 |
12,610 |
142 |
1,811,580 |
24/05/07 |
12,610 |
-380 |
12,900 |
12,980 |
12,500 |
540 |
6,818,010 |
24/05/03 |
12,990 |
-10 |
13,000 |
13,930 |
12,520 |
70 |
887,680 |
24/05/02 |
13,000 |
-480 |
0 |
0 |
0 |
0 |
0 |
24/04/30 |
13,480 |
500 |
13,000 |
13,480 |
13,000 |
5 |
66,920 |
24/04/29 |
12,980 |
-20 |
13,000 |
13,000 |
12,500 |
133 |
1,717,350 |
24/04/26 |
13,000 |
-290 |
13,010 |
13,010 |
12,990 |
318 |
4,133,100 |
24/04/25 |
13,290 |
290 |
13,300 |
13,300 |
13,010 |
17 |
221,740 |
24/04/24 |
13,000 |
0 |
13,000 |
13,970 |
13,000 |
1,098 |
14,697,900 |
24/04/23 |
13,000 |
-300 |
13,970 |
13,970 |
13,000 |
1,067 |
13,874,840 |
24/04/22 |
13,300 |
-200 |
13,500 |
13,500 |
13,300 |
17 |
226,500 |
24/04/19 |
13,500 |
500 |
13,970 |
13,970 |
13,500 |
20 |
274,700 |
24/04/18 |
13,000 |
-690 |
13,500 |
13,500 |
13,000 |
22 |
289,500 |
24/04/17 |
13,690 |
-10 |
13,000 |
13,690 |
13,000 |
28 |
365,880 |
24/04/16 |
13,700 |
200 |
13,000 |
13,960 |
12,510 |
25 |
332,190 |
24/04/15 |
13,500 |
0 |
0 |
0 |
0 |
0 |
0 |
24/04/12 |
13,500 |
500 |
13,000 |
13,500 |
13,000 |
673 |
9,069,080 |
24/04/11 |
13,000 |
0 |
12,500 |
13,000 |
12,500 |
1,282 |
16,659,500 |
24/04/09 |
13,000 |
0 |
13,000 |
13,000 |
12,900 |
20 |
259,000 |
24/04/08 |
13,000 |
100 |
13,000 |
13,000 |
12,800 |
381 |
4,924,200 |
24/04/05 |
12,900 |
0 |
13,180 |
13,180 |
12,900 |
181 |
2,336,090 |
24/04/04 |
12,900 |
-100 |
13,000 |
13,000 |
12,900 |
1,802 |
23,418,090 |
24/04/03 |
13,000 |
0 |
13,010 |
13,480 |
13,000 |
601 |
7,871,540 |
24/04/02 |
13,000 |
0 |
13,100 |
13,100 |
13,000 |
2,000 |
26,103,800 |
24/04/01 |
13,000 |
-300 |
13,970 |
13,970 |
13,000 |
21 |
273,970 |
24/03/29 |
13,300 |
-240 |
13,300 |
13,300 |
13,300 |
3,468 |
46,124,400 |
24/03/28 |
13,540 |
50 |
13,530 |
13,540 |
13,530 |
1,345 |
18,211,290 |
24/03/27 |
13,490 |
0 |
13,000 |
13,500 |
12,800 |
1,213 |
16,363,090 |
24/03/26 |
13,490 |
30 |
13,480 |
13,990 |
13,450 |
1,472 |
19,866,760 |
24/03/25 |
13,460 |
280 |
13,180 |
13,460 |
12,560 |
1,058 |
13,928,600 |
24/03/22 |
13,180 |
-710 |
13,960 |
13,960 |
12,550 |
3,156 |
40,707,980 |
24/03/21 |
13,890 |
50 |
14,390 |
14,390 |
13,510 |
552 |
7,463,880 |
24/03/20 |
13,840 |
-400 |
13,610 |
13,840 |
13,550 |
1,125 |
15,254,700 |
24/03/19 |
14,240 |
390 |
14,370 |
14,370 |
14,240 |
13 |
185,250 |
24/03/18 |
13,850 |
-510 |
13,550 |
14,480 |
13,540 |
1,012 |
13,742,760 |
24/03/15 |
14,360 |
-80 |
14,490 |
14,490 |
13,510 |
115 |
1,617,840 |
24/03/14 |
14,440 |
30 |
14,440 |
14,440 |
14,440 |
1 |
14,440 |
24/03/13 |
14,410 |
230 |
14,490 |
14,490 |
14,000 |
3 |
42,900 |
24/03/12 |
14,180 |
260 |
14,400 |
14,400 |
13,540 |
12 |
163,980 |
24/03/11 |
13,920 |
-70 |
13,510 |
14,000 |
13,500 |
534 |
7,220,970 |
24/03/08 |
13,990 |
390 |
14,490 |
14,490 |
13,990 |
45 |
644,620 |
24/03/07 |
13,600 |
-500 |
14,000 |
14,000 |
13,600 |
3,181 |
43,582,440 |
24/03/06 |
14,100 |
500 |
13,110 |
14,180 |
13,110 |
28 |
384,730 |
24/03/05 |
13,600 |
50 |
14,200 |
14,200 |
13,400 |
2,455 |
33,451,390 |
24/03/04 |
13,550 |
-640 |
13,510 |
14,050 |
13,500 |
2,826 |
38,218,630 |
24/02/29 |
14,190 |
0 |
14,180 |
14,190 |
14,180 |
900 |
12,765,800 |
24/02/28 |
14,190 |
-300 |
0 |
0 |
0 |
0 |
0 |
24/02/27 |
14,490 |
330 |
14,050 |
14,490 |
14,000 |
152 |
2,131,480 |
24/02/26 |
14,160 |
-30 |
14,190 |
14,190 |
14,160 |
216 |
3,060,190 |
24/02/23 |
14,190 |
190 |
14,500 |
14,500 |
14,000 |
306 |
4,285,870 |
24/02/22 |
14,000 |
-80 |
14,490 |
14,490 |
13,910 |
31 |
434,870 |
24/02/21 |
14,080 |
-20 |
14,360 |
15,500 |
13,880 |
4,235 |
60,859,610 |
24/02/20 |
14,100 |
-140 |
14,200 |
14,390 |
14,100 |
74 |
1,046,990 |
24/02/19 |
14,240 |
0 |
14,390 |
14,390 |
13,880 |
3,106 |
43,161,790 |