주메뉴 바로가기 본문 바로가기

ITCEN의 주가정보를 확인해 보세요

2025-09-18 12:38:31 기준, 단위:원
  • 아이티센글로벌 (124500)
  • 17,380 -260(-1.47%)
  • 거래량
  • 114,575억
  • 거래대금
  • 1,987,880,420
아이티센 주가정보
시가 고가 저가 PER 상장주식수
17,500 17,570 17,260 94.46 23,204,527
상한가 하한가 액면가 52주(종가기준)
22,900 12,350 500 33,000(최고) 4,600(최저)
호가
매도잔량 호가 매수잔량
578 17,420 -
97 17,410 -
239 17,400 -
349 17,390 -
1,154 17,380 -
- 17,360 37
- 17,350 571
- 17,340 55
- 17,330 549
- 17,320 148
2,417 잔량합계 86,700
시간대별 체결가
시간 체결가 전일대비 매도호가 매수호가 매수잔량
12:38:40 17,380 -260 17,380 17,360 178
12:38:30 17,370 -270 17,370 17,350 1,053
12:37:50 17,370 -270 17,360 17,350 460
12:37:30 17,370 -270 17,360 17,350 11
12:36:40 17,370 -270 17,370 17,350 2
12:36:20 17,370 -270 17,370 17,340 26
12:35:50 17,370 -270 17,370 17,340 247
12:35:30 17,360 -280 17,370 17,340 52
12:35:20 17,350 -290 17,360 17,340 42
12:35:10 17,350 -290 17,360 17,350 36
12:34:30 17,360 -280 17,360 17,350 13
12:34:20 17,360 -280 17,370 17,360 60
12:34:10 17,370 -270 17,370 17,360 1
12:34:00 17,360 -280 17,370 17,360 92
12:33:30 17,350 -290 17,360 17,350 100
12:33:10 17,350 -290 17,360 17,350 2
12:33:00 17,350 -290 17,360 17,350 1
12:31:50 17,360 -280 17,360 17,350 2
12:31:20 17,360 -280 17,360 17,340 26
12:30:40 17,360 -280 17,360 17,340 50
12:30:20 17,350 -290 17,360 17,340 24
12:30:00 17,350 -290 17,350 17,340 20
12:29:50 17,370 -270 17,360 17,350 1
12:27:20 17,340 -300 17,370 17,350 100
12:26:40 17,370 -270 17,370 17,340 1
12:26:30 17,340 -300 17,370 17,340 22
12:26:20 17,370 -270 17,360 17,340 26
12:26:10 17,340 -300 17,370 17,340 3
12:25:50 17,360 -280 17,360 17,340 30
12:25:30 17,360 -280 17,360 17,340 24
12:25:20 17,360 -280 17,360 17,340 20
12:25:00 17,370 -270 17,360 17,340 2
12:24:10 17,330 -310 17,370 17,340 162
12:23:50 17,340 -300 17,330 17,320 10
12:22:20 17,370 -270 17,350 17,340 66
12:21:30 17,340 -300 17,370 17,340 113
12:21:20 17,340 -300 17,340 17,320 108
12:21:10 17,360 -280 17,360 17,340 828
12:20:50 17,360 -280 17,360 17,350 81
12:20:00 17,380 -260 17,380 17,360 14
12:19:40 17,390 -250 17,380 17,360 50
12:19:20 17,370 -270 17,370 17,360 242
12:18:40 17,370 -270 17,370 17,360 37
12:17:50 17,370 -270 17,370 17,360 703
12:17:20 17,350 -290 17,360 17,350 6
12:17:10 17,360 -280 17,360 17,350 217
12:17:00 17,350 -290 17,350 17,320 2
12:16:40 17,350 -290 17,350 17,320 150
12:16:30 17,350 -290 17,350 17,320 6
12:16:20 17,350 -290 17,350 17,320 30
12:16:10 17,350 -290 17,350 17,340 5
12:15:40 17,350 -290 17,340 17,320 10
12:14:20 17,340 -300 17,350 17,320 1
12:13:30 17,360 -280 17,350 17,340 65
12:13:20 17,350 -290 17,360 17,350 66
12:12:40 17,340 -300 17,350 17,330 32
12:12:10 17,330 -310 17,340 17,330 50
12:11:40 17,330 -310 17,340 17,330 22
12:11:20 17,330 -310 17,330 17,320 26
12:11:10 17,320 -320 17,330 17,320 29
12:10:20 17,320 -320 17,320 17,300 2
12:09:10 17,320 -320 17,320 17,300 219
12:09:00 17,330 -310 17,330 17,320 62
12:08:50 17,320 -320 17,330 17,320 56
12:07:50 17,330 -310 17,330 17,320 74
12:07:20 17,330 -310 17,330 17,320 50
12:07:00 17,330 -310 17,340 17,330 5
12:06:50 17,330 -310 17,340 17,330 36
12:06:40 17,330 -310 17,340 17,330 63
12:06:20 17,330 -310 17,330 17,320 27
12:04:40 17,320 -320 17,330 17,320 41
12:01:40 17,330 -310 17,330 17,320 14
12:01:20 17,330 -310 17,330 17,290 27
12:00:50 17,330 -310 17,330 17,290 17
11:59:40 17,330 -310 17,330 17,290 2
11:59:10 17,330 -310 17,330 17,290 41
11:58:40 17,330 -310 17,330 17,290 130
11:57:40 17,330 -310 17,330 17,290 3
11:57:20 17,330 -310 17,330 17,290 10
11:56:50 17,330 -310 17,330 17,290 6
11:56:30 17,330 -310 17,330 17,280 68
11:56:10 17,330 -310 17,330 17,270 27
11:55:30 17,280 -360 17,300 17,270 1
11:55:00 17,290 -350 17,300 17,280 72
11:54:50 17,280 -360 17,290 17,280 55
11:54:40 17,280 -360 17,290 17,280 2,224
11:54:30 17,280 -360 17,330 17,280 500
11:53:50 17,330 -310 17,330 17,290 3
11:53:20 17,330 -310 17,330 17,290 2
11:52:10 17,300 -340 17,330 17,290 107
11:51:50 17,280 -360 17,300 17,280 100
11:51:40 17,330 -310 17,330 17,280 19
11:51:30 17,280 -360 17,330 17,280 274
11:51:20 17,330 -310 17,330 17,300 31
11:48:30 17,290 -350 17,330 17,290 1
11:46:50 17,290 -350 17,340 17,290 5
11:46:40 17,300 -340 17,340 17,290 100
11:46:20 17,300 -340 17,300 17,290 619
11:46:10 17,340 -300 17,340 17,320 15
11:45:50 17,340 -300 17,340 17,320 1
11:43:30 17,320 -320 17,340 17,320 30
11:41:30 17,340 -300 17,320 17,300 199
11:41:20 17,320 -320 17,320 17,290 28
11:41:10 17,320 -320 17,320 17,290 964
11:40:30 17,320 -320 17,340 17,320 1
11:40:00 17,310 -330 17,340 17,320 507
11:39:30 17,300 -340 17,310 17,300 114
11:39:20 17,300 -340 17,300 17,290 105
11:39:00 17,300 -340 17,300 17,290 281
11:38:40 17,310 -330 17,310 17,300 191
11:38:10 17,340 -300 17,340 17,320 1
11:36:50 17,310 -330 17,340 17,310 118
11:36:40 17,340 -300 17,340 17,310 14
11:36:20 17,340 -300 17,340 17,310 5
11:36:10 17,340 -300 17,340 17,310 4
11:35:00 17,300 -340 17,340 17,310 63
11:34:50 17,300 -340 17,300 17,290 157
11:32:20 17,360 -280 17,340 17,300 1
11:32:00 17,290 -350 17,360 17,290 23
11:31:30 17,360 -280 17,360 17,290 62
11:31:20 17,350 -290 17,350 17,290 29
11:31:10 17,320 -320 17,330 17,290 10
11:31:00 17,320 -320 17,330 17,320 1
11:30:00 17,340 -300 17,340 17,320 1
11:29:50 17,280 -360 17,340 17,280 53
11:29:00 17,280 -360 17,340 17,280 933
11:28:20 17,270 -370 17,350 17,280 300
11:28:00 17,280 -360 17,350 17,280 155
11:27:40 17,280 -360 17,280 17,270 32
11:27:30 17,280 -360 17,360 17,280 2,105
11:27:10 17,290 -350 17,360 17,290 1,335
11:27:00 17,350 -290 17,360 17,310 255
11:26:40 17,360 -280 17,350 17,330 648
11:26:20 17,350 -290 17,350 17,330 41
11:26:10 17,350 -290 17,350 17,330 18
11:25:00 17,350 -290 17,350 17,330 50
11:24:10 17,350 -290 17,350 17,330 6
11:24:00 17,330 -310 17,350 17,330 100
11:23:40 17,350 -290 17,350 17,330 16
11:23:00 17,340 -300 17,350 17,330 17
11:22:50 17,350 -290 17,350 17,340 50
11:22:40 17,340 -300 17,350 17,340 34
11:22:20 17,340 -300 17,340 17,330 1
11:21:20 17,340 -300 17,340 17,330 41
11:21:00 17,340 -300 17,340 17,330 66
11:20:50 17,340 -300 17,350 17,340 10
11:20:10 17,340 -300 17,340 17,330 3
11:19:40 17,330 -310 17,350 17,340 38
11:18:40 17,330 -310 17,330 17,320 8
11:18:30 17,340 -300 17,340 17,330 62
11:18:20 17,330 -310 17,340 17,330 4
11:18:10 17,340 -300 17,340 17,330 1
11:18:00 17,320 -320 17,340 17,320 10
11:17:20 17,320 -320 17,340 17,320 1
11:17:10 17,350 -290 17,350 17,320 919
11:16:40 17,320 -320 17,350 17,320 764
11:16:20 17,350 -290 17,350 17,320 18
11:16:10 17,350 -290 17,350 17,320 11
11:14:30 17,330 -310 17,350 17,320 140
11:14:20 17,320 -320 17,330 17,310 192
11:14:10 17,330 -310 17,330 17,320 10
11:13:50 17,330 -310 17,330 17,320 5
11:13:40 17,330 -310 17,330 17,320 68
11:12:40 17,330 -310 17,350 17,330 2
11:12:20 17,310 -330 17,350 17,340 266
11:11:30 17,350 -290 17,350 17,330 10
11:11:20 17,350 -290 17,350 17,320 29
11:11:10 17,320 -320 17,350 17,300 383
11:10:40 17,320 -320 17,320 17,310 2
11:10:10 17,320 -320 17,340 17,320 67
11:09:40 17,330 -310 17,340 17,330 62
11:08:50 17,340 -300 17,350 17,340 10
11:08:40 17,340 -300 17,350 17,340 2
11:07:50 17,340 -300 17,350 17,340 70
11:07:30 17,350 -290 17,350 17,340 48
11:06:20 17,350 -290 17,350 17,340 39
11:06:10 17,340 -300 17,350 17,340 1
11:05:20 17,340 -300 17,350 17,340 1
11:04:30 17,340 -300 17,350 17,340 123
11:04:00 17,350 -290 17,350 17,340 10
11:03:20 17,350 -290 17,350 17,340 1
11:03:00 17,350 -290 17,350 17,340 5
11:01:20 17,340 -300 17,350 17,340 47
11:01:00 17,340 -300 17,350 17,340 100
11:00:50 17,350 -290 17,350 17,340 425
11:00:40 17,340 -300 17,330 17,310 24
11:00:20 17,310 -330 17,340 17,310 31
10:59:10 17,340 -300 17,340 17,310 163
10:59:00 17,350 -290 17,340 17,310 1
10:58:40 17,340 -300 17,350 17,340 10
10:58:30 17,350 -290 17,350 17,340 6
10:57:50 17,350 -290 17,360 17,350 54
10:57:30 17,350 -290 17,350 17,340 99
10:57:20 17,350 -290 17,350 17,340 1
10:57:10 17,350 -290 17,350 17,340 2
10:56:40 17,350 -290 17,350 17,340 23
10:56:20 17,360 -280 17,350 17,310 29
10:55:40 17,360 -280 17,360 17,310 75
10:54:40 17,350 -290 17,350 17,310 41
10:54:30 17,350 -290 17,350 17,310 1
10:54:10 17,350 -290 17,350 17,310 1
10:54:00 17,350 -290 17,350 17,310 52
10:53:50 17,360 -280 17,360 17,310 1
10:53:40 17,350 -290 17,360 17,310 227
10:52:50 17,320 -320 17,350 17,310 39
10:52:40 17,350 -290 17,350 17,320 5
10:51:50 17,350 -290 17,350 17,320 99
10:51:40 17,350 -290 17,350 17,320 1
10:51:30 17,320 -320 17,350 17,310 500
10:51:20 17,320 -320 17,350 17,340 584
10:51:10 17,330 -310 17,360 17,340 839
10:51:00 17,350 -290 17,360 17,330 21
10:50:40 17,350 -290 17,350 17,330 38
10:50:20 17,350 -290 17,350 17,330 1
10:49:50 17,340 -300 17,350 17,330 93
10:49:20 17,350 -290 17,350 17,340 94
10:48:50 17,350 -290 17,350 17,340 114
10:48:20 17,350 -290 17,350 17,340 10
10:48:10 17,350 -290 17,350 17,340 22
10:47:50 17,350 -290 17,360 17,350 13
10:47:00 17,340 -300 17,350 17,340 137
10:46:50 17,350 -290 17,360 17,350 13
10:46:20 17,350 -290 17,350 17,340 20
10:46:10 17,350 -290 17,350 17,320 45
10:46:00 17,350 -290 17,360 17,350 1
10:45:40 17,350 -290 17,360 17,350 12
10:45:30 17,370 -270 17,350 17,320 217
10:45:20 17,370 -270 17,350 17,320 573
10:45:10 17,290 -350 17,340 17,300 200
10:44:50 17,330 -310 17,340 17,300 114
10:44:00 17,300 -340 17,340 17,300 372
10:43:20 17,300 -340 17,330 17,300 40
10:42:30 17,300 -340 17,340 17,300 103
10:42:20 17,300 -340 17,340 17,300 8
10:42:10 17,300 -340 17,340 17,300 1
10:41:20 17,350 -290 17,340 17,300 30
10:41:10 17,300 -340 17,340 17,300 353
10:40:40 17,340 -300 17,340 17,300 19
10:40:30 17,320 -320 17,340 17,300 1
10:40:20 17,320 -320 17,320 17,300 5
10:40:00 17,340 -300 17,320 17,300 171
10:38:50 17,330 -310 17,330 17,300 62
10:38:30 17,340 -300 17,340 17,330 1
10:38:00 17,340 -300 17,340 17,330 1
10:37:50 17,340 -300 17,340 17,330 4
10:37:30 17,350 -290 17,350 17,340 1
10:37:10 17,350 -290 17,350 17,330 5
10:36:40 17,330 -310 17,350 17,330 5
10:36:30 17,330 -310 17,350 17,330 1
10:36:20 17,330 -310 17,330 17,300 11
10:36:10 17,330 -310 17,330 17,300 14
10:35:40 17,290 -350 17,320 17,300 1,024
10:35:10 17,320 -320 17,330 17,290 38
10:34:50 17,280 -360 17,320 17,300 3,301
10:34:40 17,330 -310 17,330 17,320 360
10:33:50 17,320 -320 17,330 17,320 15
10:33:30 17,340 -300 17,340 17,320 183
10:33:10 17,340 -300 17,350 17,340 189
10:32:40 17,330 -310 17,340 17,330 20
10:32:10 17,340 -300 17,340 17,310 4
10:31:50 17,310 -330 17,310 17,300 29
10:31:40 17,310 -330 17,340 17,310 34
10:31:30 17,340 -300 17,320 17,310 30
10:31:20 17,340 -300 17,340 17,310 306
10:31:10 17,310 -330 17,340 17,310 5
10:31:00 17,310 -330 17,340 17,310 25
10:30:30 17,310 -330 17,340 17,310 7
10:29:50 17,310 -330 17,310 17,300 1
10:29:20 17,310 -330 17,310 17,300 1
10:28:40 17,310 -330 17,330 17,310 1
10:27:30 17,310 -330 17,330 17,310 1
10:27:10 17,300 -340 17,330 17,310 1
10:27:00 17,300 -340 17,330 17,300 20
10:26:50 17,310 -330 17,330 17,300 9
10:26:40 17,330 -310 17,330 17,310 11
10:26:20 17,300 -340 17,340 17,330 38
10:26:10 17,300 -340 17,340 17,300 64
10:26:00 17,330 -310 17,330 17,310 2
10:25:40 17,290 -350 17,330 17,300 51
10:25:20 17,260 -380 17,330 17,290 1,000
10:25:10 17,330 -310 17,330 17,300 2
10:24:50 17,330 -310 17,330 17,300 2,533
10:24:20 17,350 -290 17,350 17,320 4
10:24:10 17,350 -290 17,350 17,310 787
10:24:00 17,320 -320 17,320 17,310 18
10:23:50 17,310 -330 17,320 17,310 14
10:23:40 17,310 -330 17,310 17,300 53
10:23:30 17,310 -330 17,310 17,300 11
10:23:20 17,310 -330 17,310 17,300 2
10:23:10 17,320 -320 17,310 17,300 1,542
10:23:00 17,320 -320 17,310 17,300 22
10:22:50 17,310 -330 17,320 17,300 1,005
10:22:40 17,320 -320 17,320 17,310 36
10:22:30 17,320 -320 17,320 17,310 18
10:22:20 17,310 -330 17,320 17,310 100
10:22:10 17,320 -320 17,320 17,310 110
10:21:50 17,320 -320 17,330 17,320 100
10:21:20 17,350 -290 17,350 17,320 166
10:21:00 17,320 -320 17,330 17,320 462
10:20:50 17,330 -310 17,350 17,340 90
10:20:40 17,340 -300 17,340 17,330 100
10:20:30 17,340 -300 17,350 17,340 10
10:20:00 17,340 -300 17,350 17,340 40
10:19:40 17,340 -300 17,350 17,340 250
10:19:30 17,340 -300 17,350 17,340 300
10:19:20 17,340 -300 17,350 17,340 10
10:19:00 17,350 -290 17,350 17,340 223
10:18:30 17,360 -280 17,360 17,350 76
10:18:20 17,360 -280 17,360 17,350 1
10:17:30 17,360 -280 17,360 17,350 115
10:17:10 17,360 -280 17,360 17,350 352
10:17:00 17,340 -300 17,360 17,350 41
10:16:50 17,340 -300 17,340 17,330 162
10:16:30 17,340 -300 17,340 17,330 1
10:16:20 17,330 -310 17,340 17,330 42
10:16:10 17,350 -290 17,350 17,330 22
10:16:00 17,350 -290 17,350 17,330 125
10:15:40 17,340 -300 17,350 17,330 1
10:15:30 17,340 -300 17,350 17,340 279
10:15:00 17,360 -280 17,360 17,350 187
10:14:50 17,350 -290 17,360 17,350 10
10:14:30 17,340 -300 17,360 17,350 14
10:14:20 17,360 -280 17,360 17,340 183
10:14:10 17,350 -290 17,380 17,340 11
10:13:50 17,350 -290 17,380 17,350 221
10:13:40 17,360 -280 17,380 17,350 654
10:13:30 17,390 -250 17,390 17,370 19
10:13:10 17,380 -260 17,390 17,380 2
10:13:00 17,390 -250 17,400 17,390 1
10:12:40 17,370 -270 17,400 17,390 90
10:11:20 17,410 -230 17,410 17,390 26
10:11:10 17,410 -230 17,410 17,360 4
10:10:50 17,360 -280 17,400 17,360 172
10:10:30 17,360 -280 17,400 17,370 1
10:10:10 17,360 -280 17,400 17,360 375
10:10:00 17,360 -280 17,360 17,350 20
10:09:50 17,360 -280 17,360 17,350 1
10:09:40 17,360 -280 17,360 17,350 135
10:09:10 17,390 -250 17,360 17,350 195
10:08:40 17,410 -230 17,410 17,400 161
10:08:20 17,430 -210 17,430 17,410 50
10:08:00 17,430 -210 17,440 17,430 94
10:07:50 17,410 -230 17,430 17,410 50
10:07:40 17,430 -210 17,430 17,410 33
10:07:20 17,410 -230 17,430 17,410 48
10:07:10 17,410 -230 17,410 17,390 723
10:06:50 17,390 -250 17,400 17,390 1,217
10:06:30 17,390 -250 17,390 17,380 7
10:06:20 17,390 -250 17,390 17,380 182
10:06:10 17,380 -260 17,380 17,370 20
10:05:50 17,390 -250 17,400 17,380 88
10:05:30 17,380 -260 17,390 17,380 20
10:05:20 17,390 -250 17,400 17,380 1
10:05:10 17,350 -290 17,390 17,340 57
10:04:50 17,370 -270 17,390 17,350 298
10:04:40 17,360 -280 17,360 17,350 4
10:04:30 17,360 -280 17,370 17,360 44
10:04:10 17,360 -280 17,370 17,360 26
10:04:00 17,370 -270 17,390 17,360 36
10:03:40 17,360 -280 17,370 17,360 88
10:03:10 17,370 -270 17,370 17,360 14
10:03:00 17,370 -270 17,390 17,370 91
10:02:50 17,370 -270 17,390 17,370 107
10:02:00 17,390 -250 17,390 17,370 549
10:01:20 17,390 -250 17,390 17,370 30
10:01:10 17,380 -260 17,380 17,370 100
10:00:20 17,410 -230 17,400 17,380 33
09:59:30 17,410 -230 17,410 17,380 54
09:59:10 17,410 -230 17,410 17,370 8
09:59:00 17,410 -230 17,410 17,360 91
09:58:50 17,400 -240 17,400 17,360 9
09:58:30 17,390 -250 17,400 17,350 69
09:58:10 17,400 -240 17,400 17,390 58
09:58:00 17,410 -230 17,410 17,400 1
09:57:50 17,410 -230 17,410 17,400 129
09:57:30 17,430 -210 17,430 17,410 25
09:57:20 17,430 -210 17,430 17,410 5
09:57:10 17,430 -210 17,430 17,410 304
09:57:00 17,420 -220 17,420 17,410 30
09:56:50 17,410 -230 17,420 17,370 1,449
09:56:40 17,350 -290 17,390 17,350 1
09:56:30 17,390 -250 17,390 17,350 100
09:56:20 17,390 -250 17,390 17,350 26
09:55:50 17,330 -310 17,390 17,340 1,496
09:55:10 17,300 -340 17,310 17,300 63
09:55:00 17,290 -350 17,320 17,300 1,445
09:54:40 17,300 -340 17,300 17,290 39
09:54:30 17,310 -330 17,320 17,300 244
09:54:20 17,300 -340 17,310 17,300 5
09:54:10 17,300 -340 17,310 17,300 59
09:54:00 17,300 -340 17,300 17,290 1
09:53:40 17,310 -330 17,300 17,290 47
09:53:30 17,310 -330 17,310 17,290 1
09:53:20 17,300 -340 17,310 17,290 103
09:53:00 17,300 -340 17,330 17,290 68
09:52:50 17,300 -340 17,330 17,300 23
09:52:20 17,310 -330 17,330 17,300 116
09:52:10 17,290 -350 17,310 17,290 576
09:52:00 17,310 -330 17,340 17,300 23
09:51:40 17,340 -300 17,340 17,310 1
09:51:30 17,340 -300 17,340 17,310 6
09:51:20 17,300 -340 17,340 17,310 905
09:51:10 17,300 -340 17,310 17,300 28
09:51:00 17,300 -340 17,300 17,290 5
09:50:50 17,310 -330 17,310 17,300 616
09:50:40 17,310 -330 17,320 17,310 50
09:50:20 17,310 -330 17,320 17,310 10
09:50:00 17,310 -330 17,320 17,310 10
09:49:50 17,310 -330 17,310 17,300 50
09:49:40 17,300 -340 17,310 17,300 80
09:49:30 17,300 -340 17,300 17,290 20
09:49:20 17,300 -340 17,300 17,290 4
09:49:10 17,300 -340 17,300 17,290 18
09:49:00 17,300 -340 17,300 17,290 26
09:48:50 17,300 -340 17,300 17,290 19
09:48:40 17,300 -340 17,300 17,290 117
09:48:30 17,300 -340 17,310 17,300 206
09:48:20 17,310 -330 17,310 17,300 1
09:48:10 17,300 -340 17,310 17,290 2,072
09:48:00 17,320 -320 17,320 17,310 442
09:47:50 17,330 -310 17,340 17,330 107
09:47:20 17,330 -310 17,340 17,330 52
09:46:30 17,340 -300 17,350 17,330 60
09:46:20 17,340 -300 17,340 17,330 1
09:46:10 17,350 -290 17,340 17,330 245
09:45:30 17,340 -300 17,340 17,330 154
09:45:20 17,340 -300 17,340 17,330 627
09:44:50 17,340 -300 17,350 17,340 192
09:44:30 17,340 -300 17,340 17,330 3
09:44:20 17,340 -300 17,340 17,330 5
09:44:00 17,340 -300 17,340 17,330 10
09:43:50 17,340 -300 17,340 17,330 20
09:43:40 17,340 -300 17,340 17,330 29
09:43:30 17,340 -300 17,350 17,340 3
09:42:50 17,340 -300 17,340 17,330 28
09:42:20 17,340 -300 17,340 17,330 291
09:42:10 17,340 -300 17,350 17,340 100
09:42:00 17,350 -290 17,390 17,340 128
09:41:20 17,350 -290 17,390 17,350 229
09:41:10 17,350 -290 17,350 17,340 92
09:40:50 17,350 -290 17,370 17,350 205
09:40:40 17,370 -270 17,380 17,370 42
09:40:30 17,370 -270 17,370 17,360 7
09:40:20 17,370 -270 17,380 17,370 36
09:39:50 17,380 -260 17,380 17,370 45
09:39:30 17,360 -280 17,360 17,350 30
09:39:20 17,350 -290 17,360 17,340 431
09:39:00 17,380 -260 17,380 17,370 100
09:38:50 17,370 -270 17,380 17,370 1
09:38:40 17,370 -270 17,380 17,370 101
09:38:00 17,380 -260 17,380 17,370 21
09:37:50 17,380 -260 17,380 17,350 10
09:37:10 17,430 -210 17,380 17,350 1,463
09:36:40 17,450 -190 17,450 17,390 1
09:36:30 17,450 -190 17,450 17,390 100
09:36:10 17,470 -170 17,450 17,390 31
09:35:50 17,450 -190 17,450 17,380 250
09:35:40 17,450 -190 17,460 17,390 57
09:35:30 17,460 -180 17,460 17,390 33
09:35:20 17,450 -190 17,460 17,390 5
09:35:10 17,450 -190 17,450 17,390 89
09:34:50 17,450 -190 17,450 17,380 1,937
09:34:30 17,400 -240 17,400 17,340 47
09:34:20 17,340 -300 17,400 17,340 5
09:34:10 17,350 -290 17,400 17,340 135
09:34:00 17,340 -300 17,340 17,330 25
09:33:50 17,340 -300 17,340 17,330 2
09:33:40 17,330 -310 17,340 17,330 277
09:33:20 17,340 -300 17,330 17,320 12
09:33:10 17,350 -290 17,350 17,320 151
09:32:40 17,350 -290 17,350 17,320 6
09:32:20 17,360 -280 17,350 17,320 1
09:31:30 17,370 -270 17,360 17,320 67
09:31:10 17,380 -260 17,380 17,320 5
09:31:00 17,310 -330 17,380 17,310 500
09:30:50 17,320 -320 17,380 17,320 29
09:30:40 17,360 -280 17,390 17,320 1
09:30:30 17,330 -310 17,360 17,320 59
09:30:10 17,310 -330 17,330 17,310 1,084
09:30:00 17,320 -320 17,330 17,310 651
09:29:50 17,320 -320 17,360 17,320 7
09:29:40 17,390 -250 17,390 17,330 5
09:29:30 17,400 -240 17,390 17,330 2
09:29:20 17,320 -320 17,400 17,310 138
09:29:00 17,300 -340 17,380 17,350 1,099
09:28:50 17,370 -270 17,380 17,320 761
09:28:40 17,350 -290 17,360 17,310 40
09:28:30 17,350 -290 17,360 17,350 20
09:28:20 17,360 -280 17,360 17,350 31
09:28:00 17,340 -300 17,340 17,310 436
09:27:50 17,330 -310 17,340 17,300 163
09:27:40 17,300 -340 17,310 17,300 314
09:27:30 17,310 -330 17,330 17,310 5
09:27:20 17,300 -340 17,330 17,310 17
09:27:10 17,290 -350 17,330 17,300 202
09:27:00 17,300 -340 17,330 17,300 8
09:26:10 17,300 -340 17,330 17,300 1,163
09:26:00 17,370 -270 17,370 17,340 132
09:25:50 17,360 -280 17,370 17,360 6
09:25:40 17,370 -270 17,370 17,350 20
09:25:30 17,370 -270 17,370 17,350 56
09:25:20 17,370 -270 17,430 17,360 2
09:25:10 17,370 -270 17,430 17,370 43
09:25:00 17,360 -280 17,370 17,350 1,364
09:24:40 17,350 -290 17,350 17,340 89
09:24:30 17,370 -270 17,370 17,360 1
09:23:50 17,370 -270 17,370 17,360 88
09:23:40 17,380 -260 17,440 17,380 3
09:23:20 17,380 -260 17,380 17,370 101
09:23:10 17,450 -190 17,450 17,380 3
09:23:00 17,390 -250 17,450 17,380 41
09:22:40 17,390 -250 17,450 17,390 100
09:22:30 17,390 -250 17,450 17,390 15
09:22:10 17,390 -250 17,470 17,400 225
09:22:00 17,400 -240 17,470 17,400 1
09:21:50 17,400 -240 17,480 17,400 170
09:21:40 17,390 -250 17,490 17,400 1,497
09:21:30 17,390 -250 17,400 17,390 45
09:21:10 17,380 -260 17,390 17,380 102
09:20:50 17,280 -360 17,370 17,350 404
09:20:40 17,410 -230 17,410 17,370 8
09:20:30 17,400 -240 17,410 17,370 328
09:20:20 17,410 -230 17,420 17,400 21
09:20:10 17,420 -220 17,430 17,420 1
09:20:00 17,430 -210 17,430 17,420 63
09:19:30 17,500 -140 17,470 17,450 132
09:19:10 17,470 -170 17,470 17,450 161
09:18:50 17,450 -190 17,440 17,380 289
09:18:40 17,440 -200 17,450 17,370 2,917
09:18:30 17,400 -240 17,420 17,360 844
09:18:20 17,360 -280 17,360 17,320 37
09:18:10 17,370 -270 17,360 17,310 815
09:18:00 17,290 -350 17,320 17,290 500
09:17:50 17,290 -350 17,320 17,290 436
09:17:40 17,310 -330 17,320 17,310 647
09:17:30 17,330 -310 17,330 17,320 48
09:17:20 17,330 -310 17,330 17,320 233
09:17:00 17,370 -270 17,370 17,340 563
09:16:30 17,380 -260 17,370 17,350 316
09:16:20 17,380 -260 17,380 17,370 39
09:16:10 17,420 -220 17,380 17,370 308
09:15:50 17,380 -260 17,380 17,370 233
09:15:30 17,420 -220 17,420 17,400 1,688
09:15:10 17,380 -260 17,380 17,350 1
09:15:00 17,390 -250 17,380 17,340 26
09:14:50 17,390 -250 17,390 17,330 1,583
09:14:40 17,350 -290 17,380 17,350 628
09:14:20 17,350 -290 17,390 17,350 76
09:14:10 17,390 -250 17,390 17,350 3,214
09:14:00 17,350 -290 17,350 17,330 115
09:13:50 17,400 -240 17,390 17,350 931
09:13:40 17,390 -250 17,340 17,330 231
09:13:30 17,370 -270 17,390 17,370 399
09:13:20 17,400 -240 17,410 17,400 1,686
09:13:10 17,430 -210 17,440 17,420 293
09:13:00 17,435 -205 17,440 17,430 39
09:12:50 17,430 -210 17,440 17,430 3
09:12:40 17,430 -210 17,470 17,430 104
09:12:30 17,460 -180 17,470 17,460 581
09:12:20 17,470 -170 17,480 17,470 88
09:12:10 17,490 -150 17,480 17,470 53
09:12:00 17,480 -160 17,510 17,490 148
09:11:50 17,490 -150 17,490 17,480 123
09:11:40 17,490 -150 17,510 17,490 10
09:11:30 17,490 -150 17,510 17,490 420
09:11:10 17,500 -140 17,500 17,490 245
09:10:40 17,510 -130 17,520 17,500 846
09:10:30 17,490 -150 17,490 17,480 13
09:10:20 17,490 -150 17,490 17,480 153
09:10:00 17,490 -150 17,490 17,480 529
09:09:50 17,500 -140 17,500 17,490 61
09:09:30 17,500 -140 17,500 17,490 34
09:08:50 17,500 -140 17,500 17,490 113
09:08:20 17,500 -140 17,510 17,500 55
09:07:20 17,510 -130 17,510 17,500 13
09:07:10 17,510 -130 17,510 17,480 755
09:07:00 17,510 -130 17,510 17,500 25
09:06:50 17,520 -120 17,520 17,510 159
09:06:40 17,520 -120 17,550 17,520 34
09:06:10 17,510 -130 17,550 17,520 8
09:06:00 17,510 -130 17,510 17,500 816
09:05:50 17,510 -130 17,560 17,510 5
09:05:40 17,520 -120 17,570 17,510 30
09:05:30 17,570 -70 17,520 17,510 1,283
09:05:20 17,500 -140 17,560 17,500 100
09:05:10 17,570 -70 17,570 17,540 208
09:05:00 17,560 -80 17,560 17,540 223
09:04:40 17,530 -110 17,540 17,490 693
09:04:30 17,480 -160 17,530 17,480 1
09:04:20 17,480 -160 17,530 17,480 187
09:03:50 17,490 -150 17,530 17,490 32
09:03:40 17,490 -150 17,500 17,490 92
09:03:30 17,490 -150 17,500 17,490 14
09:03:20 17,490 -150 17,500 17,490 23
09:03:10 17,510 -130 17,550 17,500 17
09:02:20 17,560 -80 17,560 17,510 5
09:02:10 17,480 -160 17,560 17,480 67
09:02:00 17,480 -160 17,560 17,480 82
09:01:40 17,570 -70 17,520 17,510 23
09:01:30 17,570 -70 17,570 17,500 9
09:01:20 17,520 -120 17,570 17,500 2
09:01:00 17,520 -120 17,580 17,520 20
09:00:50 17,510 -130 17,590 17,520 238
09:00:40 17,560 -80 17,590 17,550 36
09:00:30 17,500 -140 17,510 17,480 666
09:00:20 17,460 -180 17,500 17,460 346
09:00:10 17,500 -140 17,500 17,450 1,794
09:00:00 17,640 0 17,500 17,490 0
회원사별 거래
매도상위 매수상위
증권사 거래량 증권사 거래량
미래에셋증권 26,509 신한증권 28,340
NH투자증권 19,125 키움증권 14,998
키움증권 14,169 한국증권 12,170
신한증권 10,955 제이피모간 11,215
삼성증권 9,091 NH투자증권 8,809
일자별 시세
일자 종가 전일대비 시가 고가 저가 거래량 거래대금
25/09/17 17,640 -850 18,500 18,960 17,520 355,421 6,442,476,400
25/09/16 18,490 -20 18,600 18,700 18,270 147,601 2,723,077,060
25/09/15 18,510 90 18,200 18,570 18,000 186,895 3,419,190,405
25/09/12 18,420 70 18,450 18,850 18,200 241,564 4,481,092,625
25/09/11 18,350 -480 18,860 18,860 18,260 229,082 4,238,561,315
25/09/10 18,830 40 18,600 19,210 18,250 483,801 9,075,063,845
25/09/09 18,790 90 19,000 19,060 18,160 407,531 7,561,085,510
25/09/08 18,700 1,320 17,740 19,090 17,650 835,958 15,537,174,020
25/09/05 17,380 -540 17,730 18,090 17,380 423,195 7,474,761,460
25/09/04 17,920 950 17,430 18,000 16,360 1,033,652 17,860,109,345
25/09/03 16,970 2,490 15,210 17,490 14,570 1,474,975 24,173,848,605
25/09/02 14,480 240 14,400 14,890 14,230 200,108 2,921,472,895
25/09/01 14,240 -260 14,240 14,740 13,990 194,904 2,776,519,865
25/08/29 14,500 -400 14,950 14,960 14,320 172,465 2,513,817,525
25/08/28 14,900 -90 14,920 15,300 14,510 109,536 1,637,565,605
25/08/27 14,990 -150 15,300 15,330 14,680 230,486 3,419,743,240
25/08/26 15,140 -650 15,500 15,560 14,970 236,599 3,577,053,370
25/08/25 15,790 420 15,550 16,170 15,500 202,142 3,214,714,525
25/08/22 15,370 170 15,150 15,570 15,010 158,654 2,422,185,885
25/08/21 15,200 -190 15,310 15,600 14,840 350,411 5,294,710,785
25/08/20 15,390 -1,000 15,490 15,800 15,010 321,432 4,936,830,985
25/08/19 16,390 -360 16,800 17,130 15,700 322,674 5,362,322,760
25/08/18 16,750 -1,190 18,040 18,300 16,520 354,296 6,179,606,130
25/08/14 17,940 380 17,600 18,470 17,600 316,046 5,708,588,565
25/08/13 17,560 -800 18,430 18,500 17,250 316,146 5,625,305,710
25/08/12 18,360 570 18,400 18,680 18,030 470,784 8,644,678,845
25/08/11 17,790 740 17,150 18,380 16,710 482,798 8,643,738,695
25/08/08 17,050 -110 17,050 17,430 16,740 162,612 2,781,318,365
25/08/07 17,160 650 16,690 17,210 16,340 212,307 3,576,417,430
25/08/06 16,510 -320 16,790 16,790 16,090 148,563 2,426,197,440
25/08/05 16,830 440 16,420 16,900 16,170 204,397 3,396,001,615
25/08/04 16,390 130 16,000 16,500 15,850 242,975 3,944,631,500
25/08/01 16,260 -1,180 17,100 17,100 15,870 509,894 8,311,905,220
25/07/31 17,440 300 17,220 17,440 16,900 201,504 3,464,950,095
25/07/30 17,140 -820 18,060 18,110 16,820 433,589 7,524,863,290
25/07/29 17,960 -690 18,590 18,720 17,610 325,510 5,874,894,615
25/07/28 18,650 -680 19,550 19,680 18,460 385,100 7,244,298,070
25/07/25 19,330 1,130 18,200 19,550 17,730 804,421 15,182,812,460
25/07/24 18,200 0 18,250 18,470 17,700 244,655 4,423,188,580
25/07/23 18,200 -220 18,050 18,270 17,800 209,323 3,775,081,825
25/07/22 18,420 -840 19,050 19,140 17,950 532,287 9,745,736,495
25/07/21 19,260 1,130 18,650 19,820 18,160 841,379 16,053,003,180
25/07/18 18,130 130 17,950 18,210 17,450 474,860 8,444,328,690
25/07/17 18,000 -1,640 20,550 20,600 17,740 1,077,386 19,927,099,495
25/07/16 19,640 -260 19,000 19,950 18,660 574,625 11,084,435,855
25/07/15 19,900 80 20,200 20,250 19,390 476,525 9,420,128,800
25/07/14 19,820 -1,530 21,000 21,300 19,550 856,337 17,284,369,655
25/07/11 21,350 -400 22,100 22,100 20,400 639,390 13,455,516,225
25/07/10 21,750 150 22,350 22,350 21,100 383,857 8,312,414,450
25/07/09 21,600 300 21,700 22,000 20,950 431,774 9,298,425,525
25/07/08 21,300 -3,050 24,950 25,300 20,700 1,334,591 29,420,148,300
25/07/07 24,350 750 23,600 25,450 23,300 541,779 13,386,189,675
25/07/04 23,600 -650 24,500 24,900 23,000 492,702 11,751,847,050
25/07/03 24,250 -800 24,200 25,100 23,300 555,679 13,390,179,225
25/07/02 25,050 -350 25,700 25,850 24,200 449,582 11,176,469,750
25/07/01 25,400 300 25,750 27,150 24,400 788,270 20,124,452,075
25/06/30 25,100 600 23,150 25,750 23,100 1,360,554 33,606,826,675
25/06/27 24,500 100 25,300 25,300 22,650 1,574,769 37,452,464,350
25/06/26 24,400 -4,350 26,950 27,350 21,950 3,734,695 89,647,460,250
25/06/25 28,750 -3,750 31,300 31,350 27,750 1,446,264 42,788,370,000
표준내부정보관리규정
아이티센그룹의 표준내부정보관리규정을 확인해보세요
확인하기

아이티센그룹

전체메뉴 닫기