주메뉴 바로가기 본문 바로가기

ITCEN의 주가정보를 확인해 보세요

2025-07-11 06:00:25 기준, 단위:원
  • 아이티센 엔텍 (010280)
  • 1,071 -26(-2.37%)
  • 거래량
  • 674,085
  • 거래대금
  • 723,871,972
아이티센 주가정보
시가 고가 저가 PER 상장주식수
1,105 1,105 1,062 5.98 65,123,786
상한가 하한가 액면가 52주(종가기준)
1,426 768 500 1,600(최고) 562(최저)
호가
매도잔량 호가 매수잔량
2 1,084 -
1,001 1,080 -
20 1,073 -
2,007 1,072 -
823 1,071 -
- 1,068 10
- 1,067 1,667
- 1,066 1,625
- 1,065 8,186
- 1,064 710
3,853 잔량합계 5,330
시간대별 체결가
시간 체결가 전일대비 매도호가 매수호가 매수잔량
15:30:00 1,071 -26 1,071 1,068 11,110
15:19:00 1,068 -29 1,071 1,068 448
15:18:20 1,068 -29 1,068 1,067 200
15:17:50 1,068 -29 1,068 1,067 1
15:17:30 1,067 -30 1,068 1,067 366
15:17:10 1,067 -30 1,068 1,067 672
15:16:00 1,067 -30 1,068 1,067 100
15:15:20 1,068 -29 1,068 1,067 114
15:15:10 1,067 -30 1,068 1,067 479
15:15:00 1,067 -30 1,068 1,067 100
15:14:00 1,067 -30 1,068 1,067 100
15:13:00 1,068 -29 1,068 1,067 526
15:12:40 1,068 -29 1,068 1,067 200
15:12:00 1,068 -29 1,069 1,068 101
15:11:50 1,068 -29 1,068 1,067 1
15:11:30 1,068 -29 1,069 1,068 60
15:11:10 1,068 -29 1,069 1,068 227
15:11:00 1,067 -30 1,068 1,067 100
15:10:40 1,067 -30 1,068 1,067 151
15:10:00 1,067 -30 1,068 1,067 100
15:09:30 1,067 -30 1,068 1,067 494
15:09:00 1,068 -29 1,068 1,067 335
15:08:00 1,068 -29 1,068 1,067 10
15:07:00 1,068 -29 1,069 1,068 231
15:06:50 1,068 -29 1,068 1,067 24
15:06:30 1,068 -29 1,069 1,068 361
15:05:50 1,068 -29 1,069 1,068 604
15:04:50 1,068 -29 1,069 1,068 100
15:04:30 1,069 -28 1,069 1,068 45
15:03:50 1,068 -29 1,069 1,068 756
15:03:20 1,070 -27 1,068 1,067 51
15:03:00 1,067 -30 1,070 1,067 100
15:02:20 1,067 -30 1,067 1,066 433
15:02:00 1,067 -30 1,067 1,066 98
15:01:50 1,067 -30 1,068 1,067 101
15:00:40 1,067 -30 1,068 1,067 100
15:00:10 1,067 -30 1,067 1,065 244
15:00:00 1,066 -31 1,067 1,065 530
14:59:50 1,066 -31 1,066 1,065 199
14:59:40 1,065 -32 1,066 1,065 100
14:58:40 1,067 -30 1,066 1,065 1
14:58:10 1,066 -31 1,067 1,065 526
14:57:00 1,067 -30 1,067 1,066 1
14:56:40 1,067 -30 1,068 1,067 101
14:56:20 1,066 -31 1,067 1,066 981
14:55:40 1,066 -31 1,067 1,066 100
14:54:40 1,066 -31 1,067 1,066 100
14:53:50 1,067 -30 1,067 1,066 92
14:53:30 1,067 -30 1,068 1,067 100
14:52:30 1,067 -30 1,067 1,066 550
14:51:30 1,067 -30 1,068 1,067 101
14:50:40 1,067 -30 1,067 1,066 505
14:50:30 1,067 -30 1,067 1,066 100
14:49:40 1,068 -29 1,067 1,066 511
14:49:30 1,068 -29 1,068 1,066 100
14:48:30 1,069 -28 1,068 1,066 628
14:47:40 1,070 -27 1,069 1,066 10
14:46:50 1,069 -28 1,070 1,066 1,582
14:45:30 1,069 -28 1,069 1,066 1,406
14:44:50 1,069 -28 1,070 1,069 653
14:44:20 1,067 -30 1,068 1,065 206
14:44:10 1,069 -28 1,068 1,067 58
14:43:40 1,069 -28 1,069 1,067 51
14:42:50 1,068 -29 1,069 1,067 47
14:42:20 1,067 -30 1,068 1,067 100
14:41:30 1,067 -30 1,068 1,067 101
14:41:10 1,067 -30 1,067 1,065 784
14:40:10 1,067 -30 1,066 1,065 400
14:39:20 1,067 -30 1,067 1,065 576
14:39:00 1,069 -28 1,067 1,065 41
14:38:50 1,067 -30 1,069 1,065 804
14:38:40 1,067 -30 1,069 1,067 93
14:38:30 1,067 -30 1,070 1,067 907
14:38:10 1,066 -31 1,067 1,065 70
14:37:30 1,067 -30 1,068 1,066 3
14:36:50 1,067 -30 1,068 1,067 1,931
14:36:10 1,067 -30 1,067 1,066 847
14:35:30 1,065 -32 1,067 1,066 131
14:35:00 1,065 -32 1,068 1,065 3
14:34:40 1,065 -32 1,070 1,065 5,000
14:34:20 1,070 -27 1,071 1,065 637
14:34:10 1,066 -31 1,070 1,065 60,001
14:33:40 1,074 -23 1,076 1,073 3
14:32:50 1,074 -23 1,076 1,074 3,409
14:32:20 1,073 -24 1,072 1,070 5
14:32:10 1,071 -26 1,073 1,070 482
14:31:50 1,072 -25 1,071 1,070 1
14:31:20 1,072 -25 1,072 1,070 200
14:31:10 1,072 -25 1,072 1,070 616
14:28:20 1,070 -27 1,072 1,070 10,000
14:28:00 1,072 -25 1,078 1,070 1,511
14:26:30 1,071 -26 1,072 1,071 1
14:25:10 1,070 -27 1,071 1,070 5,000
14:24:10 1,070 -27 1,075 1,070 60
14:24:00 1,073 -24 1,077 1,070 883
14:23:00 1,073 -24 1,074 1,073 2
14:21:00 1,073 -24 1,074 1,073 400
14:20:50 1,072 -25 1,072 1,070 101
14:20:20 1,073 -24 1,072 1,070 6,190
14:19:20 1,073 -24 1,074 1,072 5,000
14:18:30 1,075 -22 1,075 1,074 13
14:17:50 1,074 -23 1,075 1,074 100
14:16:50 1,074 -23 1,074 1,073 625
14:15:50 1,074 -23 1,074 1,073 101
14:14:50 1,074 -23 1,074 1,073 996
14:14:40 1,074 -23 1,074 1,073 726
14:13:40 1,074 -23 1,074 1,073 657
14:13:30 1,075 -22 1,074 1,073 379
14:12:50 1,075 -22 1,076 1,075 522
14:12:40 1,075 -22 1,076 1,075 101
14:11:00 1,076 -21 1,076 1,075 778
14:10:40 1,076 -21 1,077 1,076 101
14:09:40 1,076 -21 1,077 1,076 100
14:09:30 1,076 -21 1,077 1,076 20
14:08:30 1,075 -22 1,077 1,076 100
14:08:00 1,074 -23 1,075 1,074 1
14:07:40 1,074 -23 1,075 1,074 505
14:07:30 1,072 -25 1,074 1,072 1,890
14:07:10 1,075 -22 1,075 1,074 500
14:06:40 1,075 -22 1,076 1,075 1
14:06:30 1,075 -22 1,076 1,075 100
14:06:10 1,075 -22 1,076 1,075 21
14:05:30 1,075 -22 1,076 1,075 101
14:05:20 1,075 -22 1,076 1,075 487
14:04:40 1,076 -21 1,076 1,075 1
14:04:30 1,075 -22 1,076 1,075 101
14:04:00 1,076 -21 1,076 1,075 100
14:03:30 1,075 -22 1,076 1,075 100
14:03:20 1,076 -21 1,076 1,075 424
14:03:10 1,076 -21 1,077 1,076 370
14:02:50 1,077 -20 1,077 1,076 9
14:02:30 1,076 -21 1,077 1,076 100
14:01:50 1,077 -20 1,077 1,076 1
14:01:40 1,077 -20 1,077 1,076 63
14:00:30 1,077 -20 1,077 1,076 568
13:59:30 1,077 -20 1,077 1,076 150
13:59:20 1,077 -20 1,077 1,076 49
13:59:10 1,078 -19 1,078 1,077 1
13:58:20 1,079 -18 1,078 1,077 1
13:57:40 1,077 -20 1,079 1,077 509
13:56:50 1,077 -20 1,078 1,077 518
13:55:40 1,079 -18 1,077 1,076 100
13:55:30 1,079 -18 1,079 1,076 5
13:55:20 1,079 -18 1,079 1,076 100
13:55:00 1,080 -17 1,079 1,076 100
13:54:50 1,079 -18 1,080 1,076 2,310
13:51:50 1,084 -13 1,079 1,077 793
13:51:10 1,078 -19 1,079 1,078 208
13:50:20 1,078 -19 1,078 1,076 1
13:50:10 1,077 -20 1,078 1,076 1,251
13:50:00 1,077 -20 1,078 1,077 11
13:49:10 1,077 -20 1,078 1,077 100
13:48:10 1,078 -19 1,078 1,077 100
13:47:10 1,078 -19 1,078 1,077 100
13:46:20 1,078 -19 1,078 1,077 1,392
13:46:10 1,078 -19 1,078 1,077 6
13:44:30 1,079 -18 1,079 1,078 443
13:43:10 1,080 -17 1,080 1,079 543
13:43:00 1,080 -17 1,080 1,079 98
13:42:10 1,082 -15 1,080 1,079 10
13:42:00 1,080 -17 1,082 1,078 687
13:41:30 1,082 -15 1,080 1,078 3,159
13:41:00 1,083 -14 1,084 1,083 100
13:39:00 1,085 -12 1,084 1,083 245
13:38:50 1,085 -12 1,086 1,085 544
13:38:20 1,085 -12 1,084 1,083 189
13:37:50 1,086 -11 1,085 1,083 4
13:37:40 1,086 -11 1,086 1,083 8,103
13:37:30 1,084 -13 1,085 1,083 1,188
13:37:20 1,081 -16 1,082 1,081 33
13:37:00 1,082 -15 1,082 1,081 692
13:36:20 1,082 -15 1,082 1,081 104
13:35:50 1,081 -16 1,081 1,080 33
13:35:10 1,080 -17 1,081 1,080 111
13:35:00 1,079 -18 1,080 1,079 565
13:34:50 1,079 -18 1,080 1,079 100
13:33:50 1,080 -17 1,080 1,079 90
13:33:10 1,080 -17 1,080 1,079 470
13:31:50 1,080 -17 1,080 1,079 102
13:31:20 1,080 -17 1,080 1,079 389
13:31:10 1,079 -18 1,080 1,079 50
13:30:50 1,081 -16 1,081 1,079 98
13:29:50 1,080 -17 1,081 1,079 679
13:29:00 1,079 -18 1,080 1,079 573
13:26:40 1,078 -19 1,079 1,078 688
13:23:50 1,078 -19 1,078 1,076 300
13:23:40 1,077 -20 1,078 1,076 513
13:21:50 1,078 -19 1,077 1,076 589
13:20:30 1,079 -18 1,078 1,075 701
13:19:30 1,080 -17 1,079 1,075 641
13:19:20 1,080 -17 1,080 1,075 12
13:18:20 1,081 -16 1,080 1,075 1
13:17:30 1,080 -17 1,081 1,075 5,910
13:17:10 1,075 -22 1,079 1,075 5
13:17:00 1,075 -22 1,080 1,075 5
13:16:50 1,075 -22 1,080 1,075 500
13:15:50 1,075 -22 1,080 1,076 393
13:15:20 1,083 -14 1,082 1,076 277
13:14:40 1,080 -17 1,083 1,076 1
13:14:30 1,080 -17 1,083 1,080 10,248
13:14:00 1,074 -23 1,076 1,073 6,000
13:13:50 1,075 -22 1,079 1,075 124
13:13:40 1,078 -19 1,079 1,075 1,124
13:12:40 1,078 -19 1,079 1,078 1,351
13:10:50 1,079 -18 1,080 1,079 35
13:10:40 1,079 -18 1,079 1,077 1,475
13:07:10 1,079 -18 1,077 1,076 1,741
13:05:10 1,080 -17 1,079 1,076 567
13:04:50 1,081 -16 1,081 1,080 3
13:04:10 1,081 -16 1,082 1,081 100
13:03:40 1,081 -16 1,082 1,081 100
13:03:10 1,081 -16 1,082 1,081 101
13:02:50 1,081 -16 1,082 1,081 536
13:01:10 1,081 -16 1,082 1,081 716
12:59:50 1,082 -15 1,081 1,080 536
12:59:10 1,082 -15 1,082 1,080 131
12:58:50 1,082 -15 1,083 1,082 25
12:58:10 1,081 -16 1,084 1,082 794
12:56:50 1,082 -15 1,081 1,080 660
12:56:40 1,082 -15 1,082 1,080 38
12:56:00 1,082 -15 1,082 1,080 66
12:55:20 1,083 -14 1,082 1,079 449
12:55:00 1,084 -13 1,083 1,079 8,111
12:54:20 1,082 -15 1,083 1,079 101
12:54:00 1,081 -16 1,082 1,079 1,494
12:52:00 1,081 -16 1,081 1,079 110
12:51:50 1,082 -15 1,081 1,079 90
12:51:30 1,081 -16 1,082 1,079 494
12:50:10 1,079 -18 1,081 1,078 151
12:49:50 1,079 -18 1,079 1,075 298
12:49:40 1,079 -18 1,079 1,075 428
12:48:10 1,080 -17 1,079 1,075 635
12:47:50 1,080 -17 1,081 1,080 660
12:47:40 1,081 -16 1,081 1,080 50
12:47:00 1,081 -16 1,081 1,080 1
12:46:40 1,080 -17 1,081 1,080 100
12:45:50 1,081 -16 1,082 1,080 383
12:45:00 1,080 -17 1,081 1,080 2,000
12:44:30 1,084 -13 1,083 1,080 1
12:44:20 1,084 -13 1,084 1,080 1,500
12:43:50 1,083 -14 1,082 1,081 1
12:43:00 1,082 -15 1,083 1,081 18
12:42:50 1,082 -15 1,082 1,080 693
12:41:50 1,080 -17 1,080 1,074 122
12:40:40 1,075 -22 1,078 1,072 712
12:39:00 1,070 -27 1,075 1,071 2,000
12:38:30 1,076 -21 1,078 1,072 1
12:38:20 1,076 -21 1,076 1,072 675
12:38:00 1,075 -22 1,076 1,075 10
12:37:50 1,075 -22 1,076 1,075 10
12:37:40 1,075 -22 1,076 1,075 101
12:37:00 1,076 -21 1,076 1,075 15
12:36:30 1,076 -21 1,076 1,075 1,240
12:36:20 1,071 -26 1,074 1,071 109
12:36:00 1,074 -23 1,075 1,071 100
12:35:50 1,071 -26 1,074 1,071 191
12:34:30 1,074 -23 1,074 1,071 497
12:34:20 1,074 -23 1,074 1,071 100
12:32:40 1,073 -24 1,074 1,071 486
12:32:30 1,073 -24 1,072 1,070 101
12:31:00 1,074 -23 1,073 1,070 102
12:30:50 1,073 -24 1,074 1,070 540
12:30:30 1,074 -23 1,073 1,070 98
12:30:00 1,075 -22 1,074 1,070 305
12:29:10 1,076 -21 1,078 1,076 200
12:29:00 1,077 -20 1,079 1,076 660
12:28:30 1,076 -21 1,077 1,076 78
12:28:10 1,077 -20 1,078 1,076 912
12:28:00 1,075 -22 1,075 1,072 100
12:27:30 1,075 -22 1,075 1,072 99
12:27:00 1,075 -22 1,075 1,071 436
12:26:00 1,076 -21 1,075 1,070 3,112
12:25:50 1,074 -23 1,074 1,068 1,764
12:25:30 1,072 -25 1,072 1,068 3
12:25:20 1,071 -26 1,072 1,067 1,072
12:25:10 1,067 -30 1,068 1,066 485
12:24:50 1,064 -33 1,067 1,064 1,000
12:24:20 1,066 -31 1,068 1,066 299
12:23:10 1,067 -30 1,066 1,064 415
12:23:00 1,063 -34 1,067 1,064 2,600
12:22:20 1,067 -30 1,068 1,067 101
12:21:20 1,067 -30 1,068 1,067 640
12:20:20 1,067 -30 1,068 1,067 100
12:19:50 1,067 -30 1,068 1,067 200
12:19:40 1,067 -30 1,068 1,067 1
12:19:30 1,068 -29 1,068 1,067 643
12:18:50 1,067 -30 1,068 1,067 559
12:18:30 1,067 -30 1,067 1,064 12
12:17:30 1,068 -29 1,067 1,064 2
12:17:10 1,065 -32 1,068 1,064 495
12:17:00 1,063 -34 1,065 1,064 5,000
12:16:10 1,065 -32 1,066 1,065 100
12:15:40 1,066 -31 1,065 1,064 347
12:15:10 1,066 -31 1,067 1,066 100
12:15:00 1,066 -31 1,067 1,066 200
12:13:50 1,067 -30 1,067 1,066 412
12:13:40 1,066 -31 1,067 1,066 60
12:13:30 1,068 -29 1,068 1,067 60
12:12:50 1,066 -31 1,068 1,067 60
12:12:40 1,069 -28 1,069 1,066 60
12:12:10 1,068 -29 1,069 1,066 101
12:11:50 1,068 -29 1,068 1,066 620
12:11:00 1,067 -30 1,068 1,066 100
12:10:10 1,066 -31 1,067 1,066 637
12:09:00 1,067 -30 1,066 1,063 100
12:08:30 1,066 -31 1,068 1,067 1,771
12:08:00 1,064 -33 1,066 1,063 3,654
12:07:20 1,066 -31 1,067 1,065 6,738
12:06:00 1,065 -32 1,066 1,064 1,231
12:05:30 1,064 -33 1,064 1,063 9
12:05:10 1,064 -33 1,065 1,063 25
12:05:00 1,064 -33 1,065 1,064 100
12:04:50 1,065 -32 1,065 1,064 1
12:04:20 1,065 -32 1,065 1,064 53
12:03:50 1,065 -32 1,066 1,065 100
12:02:20 1,066 -31 1,066 1,065 699
12:01:50 1,065 -32 1,066 1,065 100
12:00:00 1,065 -32 1,066 1,065 627
11:59:50 1,064 -33 1,065 1,064 100
11:59:00 1,065 -32 1,065 1,064 1
11:57:50 1,064 -33 1,065 1,064 200
11:57:10 1,065 -32 1,067 1,064 647
11:56:10 1,067 -30 1,065 1,064 1
11:55:30 1,064 -33 1,067 1,064 1
11:55:20 1,067 -30 1,068 1,064 3,312
11:54:50 1,067 -30 1,068 1,067 573
11:54:40 1,067 -30 1,068 1,067 100
11:53:50 1,067 -30 1,068 1,067 50
11:53:40 1,067 -30 1,068 1,067 100
11:53:20 1,066 -31 1,068 1,067 831
11:53:00 1,064 -33 1,066 1,065 618
11:52:40 1,065 -32 1,065 1,064 15
11:52:20 1,065 -32 1,066 1,065 16
11:52:10 1,065 -32 1,065 1,064 10
11:51:40 1,064 -33 1,065 1,064 100
11:51:10 1,065 -32 1,065 1,064 407
11:50:40 1,065 -32 1,066 1,065 101
11:50:20 1,065 -32 1,066 1,065 24
11:50:10 1,065 -32 1,065 1,064 795
11:50:00 1,064 -33 1,064 1,063 1
11:49:50 1,064 -33 1,064 1,063 1
11:49:40 1,064 -33 1,064 1,063 56
11:49:10 1,064 -33 1,065 1,064 548
11:48:40 1,065 -32 1,065 1,064 38
11:48:10 1,066 -31 1,066 1,065 10
11:46:00 1,066 -31 1,068 1,066 879
11:45:50 1,066 -31 1,066 1,065 309
11:44:10 1,069 -28 1,066 1,065 24
11:44:00 1,069 -28 1,069 1,065 150
11:42:50 1,067 -30 1,069 1,065 849
11:42:40 1,065 -32 1,067 1,065 100
11:41:30 1,065 -32 1,065 1,064 200
11:40:20 1,067 -30 1,069 1,065 640
11:39:50 1,066 -31 1,067 1,065 619
11:39:30 1,066 -31 1,066 1,063 1,176
11:39:10 1,066 -31 1,066 1,063 4,742
11:39:00 1,063 -34 1,064 1,063 2,000
11:38:50 1,062 -35 1,064 1,063 2,000
11:38:30 1,063 -34 1,064 1,063 2,354
11:38:20 1,064 -33 1,065 1,064 100
11:38:10 1,064 -33 1,065 1,064 584
11:38:00 1,064 -33 1,065 1,064 270
11:37:50 1,065 -32 1,065 1,064 36
11:37:40 1,066 -31 1,066 1,065 45
11:36:50 1,065 -32 1,066 1,065 372
11:36:40 1,065 -32 1,065 1,064 1
11:36:20 1,064 -33 1,065 1,064 1,307
11:36:00 1,065 -32 1,066 1,065 160
11:35:30 1,066 -31 1,067 1,066 100
11:35:20 1,065 -32 1,068 1,066 880
11:32:20 1,065 -32 1,066 1,065 915
11:32:10 1,065 -32 1,065 1,064 12,245
11:32:00 1,066 -31 1,066 1,065 2,270
11:31:10 1,066 -31 1,067 1,066 100
11:31:00 1,067 -30 1,067 1,066 33
11:30:20 1,067 -30 1,067 1,066 311
11:29:20 1,067 -30 1,068 1,067 528
11:29:10 1,068 -29 1,070 1,068 882
11:28:20 1,069 -28 1,070 1,069 494
11:28:10 1,070 -27 1,070 1,069 300
11:27:10 1,070 -27 1,071 1,070 100
11:27:00 1,070 -27 1,070 1,069 100
11:26:40 1,070 -27 1,070 1,069 100
11:26:30 1,069 -28 1,070 1,069 418
11:26:10 1,069 -28 1,070 1,069 100
11:24:50 1,069 -28 1,070 1,069 144
11:24:40 1,069 -28 1,069 1,068 309
11:24:00 1,069 -28 1,070 1,069 100
11:23:00 1,069 -28 1,070 1,069 100
11:22:40 1,070 -27 1,070 1,069 1,000
11:22:20 1,069 -28 1,070 1,069 9
11:22:10 1,069 -28 1,070 1,069 216
11:21:20 1,070 -27 1,069 1,068 93
11:21:10 1,067 -30 1,070 1,067 484
11:21:00 1,067 -30 1,067 1,066 10
11:20:50 1,068 -29 1,068 1,067 275
11:20:00 1,069 -28 1,069 1,068 997
11:19:50 1,069 -28 1,070 1,069 1,004
11:19:10 1,066 -31 1,069 1,067 270
11:19:00 1,066 -31 1,069 1,066 1,541
11:18:40 1,066 -31 1,066 1,065 4,452
11:18:30 1,066 -31 1,068 1,066 12,698
11:17:30 1,070 -27 1,071 1,070 28
11:17:00 1,071 -26 1,072 1,070 1,000
11:15:50 1,074 -23 1,072 1,071 1,100
11:15:40 1,070 -27 1,072 1,069 18,075
11:15:30 1,073 -24 1,074 1,072 1,274
11:15:10 1,074 -23 1,074 1,073 89
11:15:00 1,075 -22 1,075 1,074 24
11:14:40 1,075 -22 1,075 1,074 1,000
11:14:10 1,075 -22 1,076 1,074 1,000
11:13:50 1,074 -23 1,075 1,074 100
11:13:10 1,074 -23 1,075 1,074 311
11:12:40 1,076 -21 1,074 1,073 2
11:12:30 1,076 -21 1,076 1,073 6
11:12:20 1,075 -22 1,076 1,073 1,500
11:12:00 1,075 -22 1,075 1,073 4,026
11:11:50 1,074 -23 1,075 1,074 102
11:11:40 1,075 -22 1,075 1,074 6
11:11:30 1,075 -22 1,075 1,074 6
11:11:20 1,074 -23 1,075 1,074 417
11:11:10 1,075 -22 1,075 1,074 16
11:11:00 1,075 -22 1,075 1,074 20
11:10:50 1,074 -23 1,075 1,074 100
11:10:20 1,074 -23 1,075 1,074 300
11:09:50 1,075 -22 1,075 1,074 1
11:09:40 1,074 -23 1,075 1,074 101
11:09:30 1,075 -22 1,075 1,074 555
11:08:40 1,075 -22 1,076 1,075 100
11:08:20 1,075 -22 1,076 1,075 845
11:08:10 1,075 -22 1,075 1,074 19
11:08:00 1,075 -22 1,075 1,074 50
11:07:40 1,074 -23 1,075 1,074 267
11:07:30 1,075 -22 1,076 1,075 833
11:07:10 1,074 -23 1,075 1,074 100
11:06:50 1,073 -24 1,074 1,073 5,000
11:06:10 1,075 -22 1,074 1,073 190
11:05:40 1,074 -23 1,074 1,073 474
11:05:00 1,075 -22 1,075 1,074 101
11:04:30 1,075 -22 1,075 1,074 526
11:03:40 1,075 -22 1,075 1,074 991
11:02:40 1,075 -22 1,076 1,075 100
11:02:00 1,075 -22 1,076 1,075 526
11:01:30 1,075 -22 1,076 1,075 100
11:00:30 1,075 -22 1,076 1,075 100
10:59:40 1,075 -22 1,076 1,075 350
10:59:30 1,074 -23 1,075 1,074 101
10:58:10 1,075 -22 1,075 1,074 491
10:57:30 1,076 -21 1,075 1,074 500
10:57:20 1,074 -23 1,076 1,074 100
10:56:50 1,075 -22 1,076 1,075 100
10:56:30 1,075 -22 1,076 1,075 100
10:55:10 1,075 -22 1,076 1,075 727
10:55:00 1,073 -24 1,075 1,073 300
10:53:00 1,073 -24 1,075 1,073 1,711
10:52:20 1,074 -23 1,074 1,073 711
10:50:40 1,075 -22 1,074 1,073 5
10:49:20 1,075 -22 1,076 1,075 1,305
10:46:10 1,076 -21 1,074 1,072 1,320
10:45:30 1,075 -22 1,075 1,071 621
10:45:10 1,075 -22 1,076 1,075 100
10:42:50 1,080 -17 1,076 1,075 6
10:42:40 1,075 -22 1,080 1,075 9,004
10:41:30 1,075 -22 1,073 1,071 6,564
10:41:10 1,075 -22 1,076 1,075 713
10:39:10 1,075 -22 1,076 1,075 2,000
10:37:50 1,075 -22 1,078 1,075 21
10:37:00 1,077 -20 1,081 1,075 613
10:36:50 1,075 -22 1,076 1,075 431
10:36:00 1,076 -21 1,077 1,075 100
10:35:00 1,077 -20 1,076 1,075 752
10:34:40 1,075 -22 1,077 1,075 304
10:33:10 1,077 -20 1,078 1,075 881
10:31:20 1,080 -17 1,076 1,073 2,336
10:31:10 1,075 -22 1,076 1,071 1,319
10:30:10 1,070 -27 1,074 1,071 220
10:28:50 1,078 -19 1,075 1,071 34
10:28:10 1,078 -19 1,078 1,074 30
10:27:40 1,075 -22 1,078 1,073 837
10:27:30 1,076 -21 1,083 1,075 2,242
10:27:20 1,087 -10 1,087 1,076 3
10:27:10 1,075 -22 1,087 1,075 497
10:27:00 1,076 -21 1,076 1,075 252
10:26:50 1,085 -12 1,089 1,077 1,587
10:26:10 1,077 -20 1,075 1,072 4,346
10:26:00 1,071 -26 1,072 1,071 619
10:25:50 1,071 -26 1,072 1,071 100
10:24:50 1,071 -26 1,072 1,071 100
10:24:00 1,071 -26 1,072 1,071 34
10:23:50 1,073 -24 1,073 1,071 11
10:23:20 1,072 -25 1,073 1,071 791
10:23:10 1,072 -25 1,072 1,071 90
10:22:50 1,071 -26 1,072 1,071 1,304
10:22:40 1,071 -26 1,072 1,071 101
10:22:20 1,071 -26 1,072 1,071 544
10:21:40 1,071 -26 1,072 1,071 100
10:21:20 1,072 -25 1,072 1,071 1
10:21:10 1,072 -25 1,072 1,071 2
10:20:40 1,071 -26 1,072 1,071 101
10:20:20 1,071 -26 1,072 1,071 541
10:20:10 1,072 -25 1,072 1,071 150
10:19:40 1,071 -26 1,072 1,071 100
10:18:40 1,071 -26 1,072 1,071 100
10:18:30 1,073 -24 1,072 1,071 1
10:18:20 1,073 -24 1,073 1,071 10
10:17:10 1,074 -23 1,073 1,071 6
10:17:00 1,075 -22 1,075 1,070 2
10:16:50 1,071 -26 1,075 1,070 10,909
10:16:40 1,071 -26 1,072 1,071 524
10:16:30 1,072 -25 1,072 1,071 3,138
10:16:00 1,073 -24 1,073 1,072 30
10:15:50 1,073 -24 1,073 1,072 1
10:15:30 1,072 -25 1,073 1,072 100
10:14:50 1,073 -24 1,073 1,072 94
10:13:30 1,074 -23 1,073 1,072 86
10:13:00 1,074 -23 1,074 1,072 18
10:12:50 1,073 -24 1,074 1,072 505
10:12:30 1,074 -23 1,074 1,073 140
10:11:30 1,073 -24 1,074 1,073 500
10:11:10 1,074 -23 1,075 1,073 529
10:11:00 1,074 -23 1,074 1,073 100
10:10:20 1,076 -21 1,075 1,074 3
10:09:50 1,076 -21 1,076 1,073 1
10:09:30 1,074 -23 1,076 1,073 614
10:08:30 1,074 -23 1,074 1,072 975
10:08:20 1,076 -21 1,074 1,072 200
10:08:00 1,077 -20 1,077 1,076 2,474
10:07:20 1,077 -20 1,078 1,077 343
10:06:40 1,078 -19 1,078 1,077 10,277
10:06:20 1,079 -18 1,079 1,078 56
10:05:20 1,080 -17 1,080 1,079 495
10:04:20 1,080 -17 1,080 1,078 100
10:03:40 1,081 -16 1,080 1,078 1
10:03:20 1,080 -17 1,081 1,077 495
10:03:10 1,082 -15 1,082 1,080 1
10:03:00 1,082 -15 1,082 1,080 1
10:02:50 1,082 -15 1,082 1,080 2
10:02:40 1,081 -16 1,082 1,080 689
10:02:10 1,082 -15 1,081 1,080 3
10:01:40 1,083 -14 1,082 1,080 1
10:01:30 1,083 -14 1,083 1,080 1
10:01:20 1,080 -17 1,083 1,080 101
10:01:10 1,079 -18 1,080 1,079 200
10:00:10 1,079 -18 1,079 1,075 100
09:59:40 1,079 -18 1,079 1,075 505
09:59:30 1,078 -19 1,079 1,075 945
09:59:10 1,077 -20 1,077 1,074 98
09:57:50 1,074 -23 1,077 1,073 245
09:57:40 1,079 -18 1,085 1,074 1,612
09:57:30 1,079 -18 1,077 1,073 7
09:57:20 1,072 -25 1,079 1,073 3,866
09:57:10 1,073 -24 1,079 1,073 3,820
09:57:00 1,079 -18 1,081 1,079 400
09:56:40 1,079 -18 1,082 1,079 237
09:54:40 1,079 -18 1,082 1,079 523
09:54:30 1,097 0 1,092 1,078 444
09:54:20 1,077 -20 1,082 1,075 643
09:54:10 1,077 -20 1,077 1,075 112
09:54:00 1,077 -20 1,076 1,075 697
09:52:50 1,075 -22 1,075 1,072 250
09:52:30 1,074 -23 1,075 1,072 2
09:52:00 1,074 -23 1,074 1,071 585
09:51:20 1,075 -22 1,074 1,071 10
09:51:10 1,073 -24 1,075 1,071 179
09:50:40 1,073 -24 1,072 1,071 2
09:50:30 1,071 -26 1,073 1,071 313
09:50:10 1,071 -26 1,071 1,070 541
09:49:50 1,073 -24 1,072 1,071 1
09:49:10 1,073 -24 1,073 1,071 22
09:48:50 1,074 -23 1,073 1,070 249
09:48:40 1,073 -24 1,074 1,070 102
09:48:30 1,074 -23 1,074 1,070 47
09:48:20 1,074 -23 1,074 1,070 52
09:48:10 1,075 -22 1,074 1,070 191
09:47:40 1,070 -27 1,075 1,070 10
09:47:20 1,074 -23 1,076 1,071 93
09:47:10 1,071 -26 1,074 1,070 963
09:47:00 1,070 -27 1,070 1,069 100
09:46:50 1,071 -26 1,070 1,069 100
09:46:20 1,072 -25 1,071 1,069 50
09:46:00 1,072 -25 1,072 1,069 17
09:45:40 1,073 -24 1,072 1,070 300
09:45:20 1,073 -24 1,073 1,070 500
09:44:40 1,080 -17 1,073 1,069 20
09:44:20 1,081 -16 1,080 1,069 5,093
09:44:00 1,069 -28 1,069 1,068 1
09:43:50 1,069 -28 1,069 1,068 1
09:43:10 1,070 -27 1,070 1,069 122
09:42:30 1,071 -26 1,070 1,069 224
09:42:10 1,070 -27 1,070 1,068 100
09:41:20 1,067 -30 1,070 1,068 1,100
09:40:50 1,069 -28 1,071 1,069 547
09:40:40 1,069 -28 1,069 1,068 1,000
09:40:30 1,069 -28 1,069 1,068 1,000
09:40:10 1,068 -29 1,071 1,069 4,659
09:39:50 1,071 -26 1,082 1,070 2,490
09:39:40 1,068 -29 1,068 1,067 1
09:39:30 1,068 -29 1,068 1,067 5
09:39:20 1,068 -29 1,068 1,067 105
09:39:00 1,068 -29 1,069 1,068 7
09:38:50 1,068 -29 1,069 1,068 2,183
09:38:40 1,070 -27 1,070 1,069 379
09:37:30 1,070 -27 1,070 1,069 719
09:36:50 1,071 -26 1,071 1,070 505
09:36:20 1,071 -26 1,072 1,071 10
09:35:50 1,071 -26 1,071 1,070 679
09:35:30 1,067 -30 1,070 1,068 3,046
09:34:10 1,067 -30 1,069 1,068 250
09:33:40 1,071 -26 1,071 1,067 1,723
09:33:00 1,066 -31 1,069 1,066 1,882
09:32:50 1,066 -31 1,071 1,066 30,563
09:32:00 1,072 -25 1,074 1,072 4,519
09:31:50 1,076 -21 1,082 1,076 687
09:31:40 1,076 -21 1,082 1,075 2,691
09:31:30 1,073 -24 1,073 1,072 28
09:30:40 1,073 -24 1,073 1,072 264
09:30:00 1,074 -23 1,074 1,073 10,258
09:29:40 1,075 -22 1,077 1,075 5,116
09:29:20 1,078 -19 1,078 1,077 1,812
09:28:20 1,078 -19 1,079 1,078 200
09:28:00 1,078 -19 1,081 1,078 1,619
09:27:40 1,079 -18 1,081 1,078 18
09:27:30 1,080 -17 1,081 1,079 9,336
09:26:40 1,082 -15 1,083 1,082 100
09:26:30 1,082 -15 1,083 1,082 101
09:25:30 1,082 -15 1,083 1,082 8
09:24:40 1,085 -12 1,084 1,082 100
09:24:30 1,085 -12 1,085 1,081 1
09:23:50 1,081 -16 1,085 1,081 500
09:23:30 1,084 -13 1,086 1,082 100
09:23:20 1,083 -14 1,084 1,081 831
09:23:00 1,079 -18 1,082 1,080 6,267
09:22:00 1,080 -17 1,082 1,080 500
09:21:50 1,080 -17 1,083 1,080 1,238
09:21:40 1,081 -16 1,085 1,081 147
09:21:30 1,080 -17 1,085 1,080 2,460
09:20:40 1,088 -9 1,085 1,083 3
09:20:30 1,088 -9 1,091 1,088 27
09:20:00 1,089 -8 1,091 1,088 2,000
09:19:50 1,088 -9 1,088 1,083 699
09:19:30 1,087 -10 1,088 1,083 1,000
09:19:20 1,086 -11 1,087 1,082 100
09:19:10 1,085 -12 1,086 1,082 106
09:19:00 1,083 -14 1,085 1,082 336
09:18:50 1,082 -15 1,082 1,080 527
09:18:00 1,081 -16 1,082 1,080 2,418
09:17:00 1,081 -16 1,083 1,081 1,000
09:16:30 1,081 -16 1,085 1,081 1,601
09:16:10 1,080 -17 1,084 1,081 11,216
09:16:00 1,080 -17 1,082 1,080 3,000
09:15:30 1,082 -15 1,083 1,080 200
09:15:10 1,083 -14 1,082 1,080 140
09:14:50 1,083 -14 1,083 1,080 8,325
09:14:20 1,083 -14 1,085 1,083 1,420
09:14:10 1,083 -14 1,085 1,083 9,533
09:13:30 1,087 -10 1,087 1,086 74
09:13:10 1,087 -10 1,087 1,086 100
09:12:30 1,087 -10 1,087 1,086 908
09:12:20 1,087 -10 1,087 1,086 397
09:12:10 1,087 -10 1,087 1,086 5,773
09:12:00 1,090 -7 1,091 1,090 5
09:11:50 1,090 -7 1,092 1,090 1,786
09:11:20 1,090 -7 1,092 1,090 45
09:11:10 1,090 -7 1,092 1,090 1,833
09:10:30 1,093 -4 1,092 1,090 440
09:10:10 1,096 -1 1,093 1,090 45
09:09:50 1,096 -1 1,096 1,090 2
09:09:20 1,094 -3 1,095 1,090 100
09:09:10 1,093 -4 1,094 1,089 100
09:08:30 1,093 -4 1,093 1,089 460
09:08:10 1,087 -10 1,093 1,088 200
09:07:40 1,087 -10 1,096 1,088 1,042
09:07:30 1,088 -9 1,089 1,087 2,588
09:07:20 1,089 -8 1,094 1,089 2,516
09:07:10 1,096 -1 1,098 1,094 634
09:06:10 1,100 3 1,098 1,096 10
09:05:40 1,101 4 1,100 1,096 1
09:05:10 1,096 -1 1,101 1,096 7
09:05:00 1,098 1 1,101 1,096 100
09:04:50 1,096 -1 1,101 1,096 1
09:04:20 1,096 -1 1,102 1,096 9,079
09:03:10 1,089 -8 1,093 1,090 74
09:03:00 1,089 -8 1,096 1,089 71
09:02:50 1,091 -6 1,097 1,090 2
09:02:10 1,093 -4 1,097 1,092 1
09:01:20 1,099 2 1,098 1,093 5
09:01:10 1,088 -9 1,099 1,088 100
09:00:50 1,087 -10 1,096 1,088 500
09:00:40 1,090 -7 1,087 1,086 772
09:00:30 1,091 -6 1,102 1,091 4,332
09:00:00 1,097 0 1,105 1,100 0
회원사별 거래
매도상위 매수상위
증권사 거래량 증권사 거래량
KB증권 187,941 한국증권 96,260
NH투자증권 103,156 신한증권 82,725
신한증권 85,521 KB증권 78,587
미래에셋증권 62,901 키움증권 69,189
한국증권 46,573 NH투자증권 51,731
일자별 시세
일자 종가 전일대비 시가 고가 저가 거래량 거래대금
25/07/11 1,071 -26 1,105 1,105 1,062 674,085 723,871,972
25/07/10 1,097 -3 1,100 1,109 1,071 769,194 833,393,295
25/07/09 1,100 14 1,120 1,120 1,016 450,488 492,910,777
25/07/08 1,086 -34 1,129 1,129 1,086 507,656 559,973,859
25/07/07 1,120 7 1,117 1,145 1,101 362,498 408,401,609
25/07/04 1,113 -19 1,131 1,144 1,099 502,412 561,225,007
25/07/03 1,132 -19 1,152 1,158 1,113 892,459 1,010,624,998
25/07/02 1,151 -60 1,230 1,233 1,143 1,019,642 1,197,545,731
25/07/01 1,211 -29 1,245 1,277 1,201 1,229,085 1,511,734,226
25/06/30 1,240 0 1,237 1,258 1,190 677,234 829,529,612
25/06/27 1,240 25 1,289 1,289 1,207 1,070,747 1,319,526,102
25/06/26 1,215 -139 1,354 1,354 1,183 2,372,480 2,914,893,530
25/06/25 1,354 -138 1,495 1,510 1,334 2,482,100 3,497,056,284
25/06/24 1,492 -33 1,498 1,600 1,490 2,692,312 4,098,421,711
25/06/23 1,525 224 1,321 1,600 1,301 11,029,338 16,531,911,993
25/06/20 1,301 22 1,266 1,341 1,235 2,099,016 2,699,676,616
25/06/19 1,279 -2 1,286 1,298 1,235 1,504,493 1,895,505,074
25/06/18 1,281 -3 1,303 1,320 1,226 2,707,058 3,432,670,210
25/06/17 1,284 16 1,280 1,392 1,223 6,074,628 7,869,324,172
25/06/16 1,268 229 1,065 1,350 1,053 26,046,119 33,482,610,284
25/06/13 1,039 -24 1,064 1,084 1,016 926,466 971,761,538
25/06/12 1,063 -46 1,109 1,120 1,030 1,063,609 1,151,220,970
25/06/11 1,109 13 1,098 1,135 1,074 1,510,489 1,670,481,957
25/06/10 1,096 -8 1,120 1,123 1,065 1,389,565 1,523,472,628
25/06/09 1,104 67 1,046 1,191 1,044 3,622,881 4,157,290,685
25/06/05 1,037 28 1,014 1,089 995 1,441,765 1,509,199,578
25/06/04 1,009 -5 1,013 1,036 1,002 633,044 644,971,918
25/06/02 1,014 21 994 1,017 972 542,240 539,310,129
25/05/30 993 -32 1,025 1,025 989 602,580 603,140,163
25/05/29 1,025 -2 1,027 1,038 975 1,472,269 1,497,694,073
25/05/28 1,027 161 860 1,039 860 4,108,969 4,061,741,633
25/05/27 866 -12 880 898 858 270,793 236,675,910
25/05/26 878 22 856 898 849 514,229 448,817,085
25/05/23 856 -35 891 896 856 473,930 411,062,451
25/05/22 891 1 902 902 862 597,610 527,244,931
25/05/21 890 81 821 895 814 2,104,445 1,826,917,384
25/05/20 809 28 780 809 753 373,186 290,968,247
25/05/19 781 -42 823 823 760 542,822 428,093,255
25/05/16 823 5 813 853 800 843,140 699,004,778
25/05/15 818 -2 820 828 814 157,451 129,101,183
25/05/14 820 -9 829 838 814 128,272 105,096,639
25/05/13 829 4 842 844 815 168,371 138,470,598
25/05/12 825 30 795 834 785 552,841 453,268,744
25/05/09 795 -14 805 819 794 131,454 105,710,316
25/05/08 809 14 795 812 763 276,510 220,857,890
25/05/07 795 -12 825 825 787 190,068 151,707,944
25/05/02 807 2 805 811 789 117,870 94,677,931
25/04/30 805 13 792 812 785 185,694 148,679,838
25/04/29 792 0 792 798 788 97,544 77,210,632
25/04/28 792 -16 800 808 792 128,098 102,109,992
25/04/25 808 -2 810 829 801 144,718 117,066,722
25/04/24 810 -1 811 820 798 87,409 70,476,309
25/04/23 811 2 809 814 786 225,812 181,018,149
25/04/22 809 -14 832 838 802 324,236 263,713,634
25/04/21 823 9 813 834 808 273,531 225,494,582
25/04/18 814 3 811 825 794 122,906 99,398,093
25/04/17 811 -2 814 822 803 183,047 148,695,471
25/04/16 813 18 795 820 795 300,009 242,617,375
25/04/15 795 0 795 806 776 315,144 248,806,950
25/04/14 795 46 753 815 753 464,315 364,741,169
표준내부정보관리규정
아이티센그룹의 표준내부정보관리규정을 확인해보세요