2025-04-04 06:57:10 기준, 단위:원
- 아이티센 엔텍 (010280)
- 751 -4(-0.53%)
- 거래량
- 213,081억
- 거래대금
- 159,982,709
| 시가 | 고가 | 저가 | PER | 상장주식수 |
|---|---|---|---|---|
| 753 | 780 | 737 | 8.94 | 65,123,786 |
| 상한가 | 하한가 | 액면가 | 52주(종가기준) | |
| 981 | 529 | 500 | 885(최고) | 562(최저) |
| 매도잔량 | 호가 | 매수잔량 |
|---|---|---|
| 2 | 762 | - |
| 2,879 | 761 | - |
| 122 | 760 | - |
| 98 | 754 | - |
| 490 | 753 | - |
| - | 751 | 3,178 |
| - | 750 | 4,097 |
| - | 747 | 300 |
| - | 746 | 11,298 |
| - | 745 | 1,055 |
| 3,591 | 잔량합계 | 3,739 |
| 시간 | 체결가 | 전일대비 | 매도호가 | 매수호가 | 매수잔량 |
|---|---|---|---|---|---|
| 15:30:00 | 751 | -4 | 753 | 751 | 1,966 |
| 15:18:30 | 760 | 5 | 753 | 751 | 178 |
| 15:16:50 | 760 | 5 | 760 | 751 | 1 |
| 15:16:10 | 750 | -5 | 760 | 751 | 904 |
| 15:14:40 | 751 | -4 | 759 | 751 | 1 |
| 15:14:20 | 759 | 4 | 759 | 751 | 6 |
| 15:13:30 | 759 | 4 | 759 | 750 | 1,751 |
| 15:09:50 | 759 | 4 | 759 | 750 | 1 |
| 15:07:50 | 759 | 4 | 759 | 750 | 15 |
| 15:06:20 | 759 | 4 | 759 | 749 | 1 |
| 15:04:30 | 746 | -9 | 759 | 749 | 16,331 |
| 14:58:30 | 759 | 4 | 759 | 756 | 725 |
| 14:55:40 | 759 | 4 | 760 | 759 | 1,360 |
| 14:55:20 | 757 | 2 | 759 | 755 | 1 |
| 14:53:50 | 759 | 4 | 759 | 755 | 1 |
| 14:53:20 | 759 | 4 | 759 | 755 | 4 |
| 14:53:10 | 759 | 4 | 759 | 755 | 4 |
| 14:53:00 | 759 | 4 | 759 | 755 | 1 |
| 14:50:40 | 755 | 0 | 759 | 755 | 869 |
| 14:49:10 | 755 | 0 | 755 | 750 | 57 |
| 14:45:50 | 755 | 0 | 755 | 750 | 3 |
| 14:45:40 | 755 | 0 | 755 | 747 | 1 |
| 14:41:20 | 750 | -5 | 755 | 747 | 3,212 |
| 14:38:00 | 750 | -5 | 750 | 746 | 1 |
| 14:37:20 | 750 | -5 | 750 | 746 | 370 |
| 14:37:10 | 750 | -5 | 750 | 746 | 2 |
| 14:37:00 | 750 | -5 | 750 | 746 | 5 |
| 14:36:50 | 750 | -5 | 750 | 746 | 5 |
| 14:36:40 | 750 | -5 | 750 | 746 | 1 |
| 14:35:30 | 746 | -9 | 750 | 746 | 1 |
| 14:35:00 | 746 | -9 | 750 | 746 | 1 |
| 14:32:30 | 745 | -10 | 750 | 746 | 1 |
| 14:26:40 | 745 | -10 | 750 | 745 | 12,226 |
| 14:25:30 | 745 | -10 | 745 | 743 | 1 |
| 14:24:10 | 743 | -12 | 745 | 743 | 1,062 |
| 14:24:00 | 744 | -11 | 744 | 743 | 180 |
| 14:22:00 | 744 | -11 | 745 | 744 | 397 |
| 14:21:10 | 745 | -10 | 745 | 744 | 4,206 |
| 14:20:40 | 746 | -9 | 746 | 745 | 1,725 |
| 14:18:40 | 749 | -6 | 749 | 746 | 1 |
| 14:18:10 | 746 | -9 | 749 | 746 | 1,010 |
| 14:15:30 | 749 | -6 | 749 | 747 | 1 |
| 14:12:40 | 749 | -6 | 749 | 747 | 659 |
| 14:12:30 | 750 | -5 | 750 | 749 | 8 |
| 14:08:40 | 750 | -5 | 750 | 749 | 2,403 |
| 14:06:50 | 750 | -5 | 761 | 751 | 70 |
| 14:05:20 | 763 | 8 | 761 | 750 | 7 |
| 14:03:40 | 754 | -1 | 756 | 749 | 1,022 |
| 14:02:20 | 752 | -3 | 752 | 749 | 133 |
| 14:00:10 | 752 | -3 | 751 | 749 | 133 |
| 13:56:00 | 752 | -3 | 751 | 749 | 667 |
| 13:55:40 | 752 | -3 | 752 | 749 | 7 |
| 13:52:30 | 752 | -3 | 752 | 749 | 1 |
| 13:51:40 | 747 | -8 | 752 | 749 | 1,500 |
| 13:51:00 | 751 | -4 | 752 | 747 | 200 |
| 13:49:40 | 751 | -4 | 752 | 751 | 1,547 |
| 13:48:50 | 751 | -4 | 751 | 747 | 100 |
| 13:30:50 | 753 | -2 | 751 | 747 | 1 |
| 13:25:50 | 750 | -5 | 753 | 747 | 2,028 |
| 13:22:30 | 750 | -5 | 750 | 747 | 160 |
| 13:22:10 | 749 | -6 | 750 | 749 | 440 |
| 13:14:40 | 746 | -9 | 749 | 746 | 200 |
| 13:14:20 | 746 | -9 | 749 | 746 | 200 |
| 13:13:50 | 746 | -9 | 749 | 746 | 50 |
| 13:12:50 | 746 | -9 | 750 | 746 | 100 |
| 13:07:40 | 746 | -9 | 750 | 746 | 1,000 |
| 13:07:00 | 747 | -8 | 750 | 746 | 1,798 |
| 13:06:20 | 747 | -8 | 747 | 746 | 774 |
| 13:05:40 | 747 | -8 | 752 | 747 | 50 |
| 13:05:30 | 747 | -8 | 752 | 747 | 200 |
| 13:02:50 | 747 | -8 | 752 | 747 | 103 |
| 12:59:20 | 747 | -8 | 753 | 747 | 1 |
| 12:54:50 | 755 | 0 | 755 | 747 | 1 |
| 12:53:20 | 747 | -8 | 755 | 747 | 1 |
| 12:53:00 | 747 | -8 | 755 | 747 | 1,204 |
| 12:49:30 | 755 | 0 | 755 | 748 | 29 |
| 12:48:40 | 755 | 0 | 755 | 747 | 1 |
| 12:48:10 | 747 | -8 | 755 | 747 | 1 |
| 12:45:40 | 747 | -8 | 755 | 747 | 1 |
| 12:45:20 | 751 | -4 | 755 | 747 | 133 |
| 12:37:50 | 748 | -7 | 751 | 747 | 2,000 |
| 12:36:40 | 745 | -10 | 748 | 744 | 1,000 |
| 12:34:40 | 743 | -12 | 753 | 745 | 5,125 |
| 12:30:30 | 747 | -8 | 753 | 748 | 6,251 |
| 12:30:00 | 746 | -9 | 756 | 747 | 400 |
| 12:29:10 | 750 | -5 | 756 | 746 | 6,094 |
| 12:28:40 | 750 | -5 | 757 | 750 | 4,784 |
| 12:28:10 | 750 | -5 | 751 | 750 | 5,000 |
| 12:28:00 | 750 | -5 | 751 | 750 | 5,000 |
| 12:27:30 | 751 | -4 | 751 | 750 | 1,534 |
| 12:26:30 | 751 | -4 | 759 | 751 | 1,000 |
| 12:25:50 | 760 | 5 | 759 | 752 | 1 |
| 12:23:20 | 753 | -2 | 760 | 754 | 1,500 |
| 12:21:50 | 759 | 4 | 761 | 759 | 1 |
| 12:21:40 | 761 | 6 | 761 | 759 | 5 |
| 12:21:10 | 761 | 6 | 761 | 759 | 1 |
| 12:21:00 | 760 | 5 | 761 | 759 | 206 |
| 12:20:30 | 761 | 6 | 761 | 760 | 5 |
| 12:17:00 | 761 | 6 | 761 | 760 | 30 |
| 12:16:50 | 761 | 6 | 764 | 761 | 1,043 |
| 12:16:10 | 761 | 6 | 764 | 762 | 271 |
| 12:11:00 | 761 | 6 | 761 | 760 | 1 |
| 12:07:40 | 761 | 6 | 761 | 760 | 284 |
| 12:05:20 | 761 | 6 | 764 | 761 | 482 |
| 12:01:10 | 762 | 7 | 764 | 761 | 133 |
| 11:59:30 | 762 | 7 | 764 | 762 | 127 |
| 11:56:40 | 764 | 9 | 764 | 762 | 203 |
| 11:55:20 | 764 | 9 | 764 | 762 | 1 |
| 11:55:00 | 764 | 9 | 764 | 762 | 11 |
| 11:54:20 | 764 | 9 | 764 | 762 | 1 |
| 11:51:50 | 764 | 9 | 764 | 762 | 1,700 |
| 11:51:10 | 764 | 9 | 764 | 761 | 92 |
| 11:50:40 | 761 | 6 | 764 | 761 | 1,000 |
| 11:47:20 | 761 | 6 | 764 | 761 | 1 |
| 11:46:40 | 761 | 6 | 765 | 761 | 9 |
| 11:45:50 | 762 | 7 | 762 | 761 | 8,688 |
| 11:45:20 | 762 | 7 | 763 | 762 | 10 |
| 11:43:20 | 762 | 7 | 763 | 762 | 60 |
| 11:41:30 | 763 | 8 | 763 | 761 | 7 |
| 11:41:10 | 763 | 8 | 763 | 761 | 6 |
| 11:41:00 | 762 | 7 | 763 | 761 | 1 |
| 11:40:30 | 763 | 8 | 763 | 761 | 12 |
| 11:40:00 | 763 | 8 | 763 | 761 | 234 |
| 11:34:00 | 763 | 8 | 763 | 761 | 17 |
| 11:30:30 | 763 | 8 | 763 | 761 | 35 |
| 11:29:00 | 764 | 9 | 763 | 761 | 325 |
| 11:24:00 | 764 | 9 | 764 | 760 | 2,021 |
| 11:22:30 | 764 | 9 | 764 | 760 | 12 |
| 11:20:20 | 764 | 9 | 764 | 760 | 149 |
| 11:14:30 | 765 | 10 | 764 | 760 | 1 |
| 11:12:50 | 760 | 5 | 765 | 759 | 10,000 |
| 10:57:10 | 765 | 10 | 765 | 760 | 1,736 |
| 10:47:50 | 764 | 9 | 764 | 758 | 136 |
| 10:46:40 | 764 | 9 | 764 | 760 | 1 |
| 10:46:20 | 761 | 6 | 764 | 760 | 1,185 |
| 10:46:10 | 759 | 4 | 762 | 760 | 481 |
| 10:45:50 | 762 | 7 | 762 | 759 | 1,080 |
| 10:41:00 | 761 | 6 | 761 | 759 | 1 |
| 10:39:20 | 761 | 6 | 761 | 759 | 1 |
| 10:36:50 | 760 | 5 | 761 | 759 | 1,159 |
| 10:36:30 | 759 | 4 | 760 | 759 | 116 |
| 10:36:20 | 760 | 5 | 760 | 759 | 250 |
| 10:36:00 | 760 | 5 | 761 | 760 | 6,500 |
| 10:35:20 | 761 | 6 | 761 | 760 | 153 |
| 10:33:20 | 762 | 7 | 762 | 761 | 435 |
| 10:29:10 | 764 | 9 | 763 | 761 | 50 |
| 10:26:40 | 761 | 6 | 764 | 761 | 1,125 |
| 10:26:10 | 761 | 6 | 761 | 760 | 199 |
| 10:25:40 | 761 | 6 | 761 | 760 | 3 |
| 10:24:40 | 765 | 10 | 765 | 761 | 16 |
| 10:23:10 | 760 | 5 | 765 | 761 | 3 |
| 10:13:50 | 767 | 12 | 765 | 761 | 5 |
| 10:13:30 | 767 | 12 | 767 | 760 | 1 |
| 10:12:30 | 767 | 12 | 767 | 760 | 6 |
| 09:54:10 | 769 | 14 | 767 | 760 | 1 |
| 09:53:40 | 760 | 5 | 769 | 760 | 1 |
| 09:53:20 | 769 | 14 | 769 | 760 | 1 |
| 09:52:50 | 762 | 7 | 769 | 760 | 8,258 |
| 09:51:50 | 762 | 7 | 769 | 763 | 9 |
| 09:51:30 | 761 | 6 | 770 | 762 | 30 |
| 09:51:20 | 770 | 15 | 770 | 769 | 1 |
| 09:50:30 | 777 | 22 | 778 | 770 | 1,421 |
| 09:50:20 | 777 | 22 | 776 | 764 | 1 |
| 09:49:50 | 765 | 10 | 777 | 763 | 47 |
| 09:49:00 | 765 | 10 | 780 | 761 | 50 |
| 09:48:40 | 760 | 5 | 765 | 761 | 6,312 |
| 09:47:20 | 755 | 0 | 755 | 750 | 6 |
| 09:47:00 | 755 | 0 | 755 | 750 | 1 |
| 09:46:50 | 755 | 0 | 755 | 750 | 2 |
| 09:46:20 | 753 | -2 | 755 | 750 | 719 |
| 09:45:40 | 753 | -2 | 753 | 750 | 12 |
| 09:45:00 | 753 | -2 | 753 | 750 | 1 |
| 09:44:50 | 753 | -2 | 753 | 750 | 1 |
| 09:44:40 | 753 | -2 | 753 | 750 | 1 |
| 09:43:20 | 752 | -3 | 753 | 750 | 1 |
| 09:42:20 | 753 | -2 | 753 | 752 | 10 |
| 09:41:30 | 751 | -4 | 751 | 750 | 1 |
| 09:36:10 | 753 | -2 | 753 | 751 | 1 |
| 09:35:30 | 751 | -4 | 753 | 742 | 2,600 |
| 09:35:00 | 751 | -4 | 751 | 742 | 2 |
| 09:34:50 | 751 | -4 | 751 | 742 | 11 |
| 09:34:20 | 750 | -5 | 751 | 741 | 5,692 |
| 09:33:10 | 750 | -5 | 750 | 741 | 706 |
| 09:32:50 | 750 | -5 | 750 | 741 | 1 |
| 09:32:20 | 744 | -11 | 750 | 741 | 326 |
| 09:29:00 | 744 | -11 | 744 | 738 | 1 |
| 09:28:20 | 740 | -15 | 744 | 738 | 14,739 |
| 09:27:50 | 739 | -16 | 739 | 737 | 1 |
| 09:26:40 | 738 | -17 | 739 | 737 | 55 |
| 09:25:10 | 740 | -15 | 738 | 737 | 1 |
| 09:25:00 | 737 | -18 | 740 | 737 | 2,020 |
| 09:24:40 | 740 | -15 | 740 | 737 | 1 |
| 09:24:30 | 738 | -17 | 740 | 737 | 1,000 |
| 09:24:20 | 739 | -16 | 740 | 738 | 20 |
| 09:22:20 | 739 | -16 | 739 | 738 | 100 |
| 09:22:00 | 739 | -16 | 739 | 737 | 10 |
| 09:21:40 | 739 | -16 | 739 | 737 | 4,000 |
| 09:21:00 | 739 | -16 | 739 | 737 | 1 |
| 09:20:50 | 737 | -18 | 739 | 737 | 3,500 |
| 09:18:20 | 738 | -17 | 739 | 737 | 2,714 |
| 09:17:30 | 738 | -17 | 739 | 738 | 400 |
| 09:17:00 | 739 | -16 | 739 | 738 | 500 |
| 09:15:50 | 739 | -16 | 739 | 738 | 3 |
| 09:15:30 | 738 | -17 | 739 | 737 | 856 |
| 09:14:20 | 740 | -15 | 740 | 739 | 261 |
| 09:13:30 | 740 | -15 | 744 | 740 | 27 |
| 09:12:10 | 740 | -15 | 745 | 740 | 2,500 |
| 09:11:10 | 745 | -10 | 745 | 740 | 1,719 |
| 09:10:10 | 745 | -10 | 745 | 740 | 20 |
| 09:09:50 | 740 | -15 | 745 | 739 | 1,276 |
| 09:08:50 | 742 | -13 | 745 | 740 | 1,185 |
| 09:08:40 | 740 | -15 | 740 | 739 | 55 |
| 09:08:20 | 740 | -15 | 740 | 739 | 500 |
| 09:07:40 | 740 | -15 | 745 | 740 | 189 |
| 09:07:20 | 741 | -14 | 745 | 740 | 42 |
| 09:07:00 | 744 | -11 | 745 | 742 | 219 |
| 09:06:20 | 746 | -9 | 750 | 745 | 2 |
| 09:06:10 | 748 | -7 | 750 | 747 | 2 |
| 09:05:10 | 750 | -5 | 750 | 749 | 106 |
| 09:03:50 | 743 | -12 | 750 | 742 | 551 |
| 09:02:10 | 743 | -12 | 750 | 743 | 43 |
| 09:01:30 | 743 | -12 | 752 | 743 | 1,000 |
| 09:00:30 | 753 | -2 | 753 | 746 | 197 |
| 09:00:00 | 755 | 0 | 753 | 746 | 0 |
| 매도상위 | 매수상위 | ||
|---|---|---|---|
| 증권사 | 거래량 | 증권사 | 거래량 |
| 키움증권 | 38,609 | 키움증권 | 72,390 |
| KB증권 | 33,744 | 신한투자 | 51,474 |
| 삼성증권 | 33,388 | NH투자증권 | 19,148 |
| 한국증권 | 26,710 | 삼성증권 | 17,052 |
| 미래에셋증권 | 24,220 | KB증권 | 11,814 |
| 일자 | 종가 | 전일대비 | 시가 | 고가 | 저가 | 거래량 | 거래대금 |
|---|---|---|---|---|---|---|---|
| 25/04/04 | 751 | -4 | 753 | 780 | 737 | 213,081 | 159,982,709 |
| 25/04/03 | 755 | -3 | 758 | 770 | 738 | 183,467 | 137,510,763 |
| 25/04/02 | 758 | -17 | 775 | 784 | 755 | 152,034 | 116,998,060 |
| 25/04/01 | 775 | 36 | 739 | 780 | 739 | 231,230 | 176,971,048 |
| 25/03/31 | 739 | -6 | 745 | 755 | 729 | 162,457 | 120,066,719 |
| 25/03/28 | 745 | 2 | 737 | 757 | 721 | 219,191 | 161,370,469 |
| 25/03/27 | 743 | -17 | 760 | 779 | 736 | 254,812 | 189,868,395 |
| 25/03/26 | 760 | -4 | 765 | 789 | 751 | 157,997 | 120,822,589 |
| 25/03/25 | 764 | -16 | 780 | 793 | 758 | 165,787 | 127,556,170 |
| 25/03/24 | 780 | -3 | 779 | 791 | 756 | 228,426 | 177,545,797 |
| 25/03/21 | 783 | -17 | 800 | 800 | 765 | 137,092 | 106,512,874 |
| 25/03/20 | 800 | -20 | 813 | 818 | 787 | 342,365 | 272,851,431 |
| 25/03/19 | 820 | 28 | 785 | 863 | 785 | 868,639 | 710,704,594 |
| 25/03/18 | 792 | 6 | 786 | 805 | 770 | 401,274 | 314,273,557 |
| 25/03/17 | 786 | 36 | 748 | 810 | 743 | 634,960 | 499,251,221 |
| 25/03/14 | 750 | -18 | 768 | 772 | 747 | 423,292 | 320,435,597 |
| 25/03/13 | 768 | -13 | 774 | 797 | 766 | 328,232 | 254,732,510 |
| 25/03/12 | 781 | -14 | 795 | 820 | 775 | 439,735 | 346,380,157 |
| 25/03/11 | 795 | -1 | 717 | 795 | 717 | 717,625 | 548,585,650 |
| 25/03/10 | 796 | 14 | 770 | 841 | 764 | 1,301,513 | 1,045,903,213 |
| 25/03/07 | 782 | 68 | 720 | 885 | 716 | 10,388,601 | 8,495,407,515 |
| 25/03/06 | 714 | 3 | 707 | 720 | 700 | 565,520 | 399,481,401 |
| 25/03/05 | 711 | 0 | 720 | 728 | 702 | 1,068,021 | 761,405,208 |
| 25/03/04 | 711 | -147 | 861 | 870 | 702 | 7,671,298 | 5,805,782,861 |
| 25/02/28 | 858 | 198 | 829 | 858 | 802 | 4,892,035 | 4,175,793,258 |
| 25/02/27 | 660 | 3 | 657 | 669 | 646 | 146,269 | 101,047,510 |
| 25/02/26 | 657 | -1 | 658 | 660 | 652 | 83,626 | 54,944,716 |
| 25/02/25 | 658 | -1 | 659 | 672 | 648 | 65,676 | 43,025,698 |
| 25/02/24 | 659 | -6 | 670 | 671 | 657 | 92,851 | 61,566,044 |
| 25/02/21 | 665 | 1 | 664 | 670 | 657 | 41,214 | 27,346,574 |
| 25/02/20 | 664 | 9 | 655 | 670 | 647 | 65,085 | 43,123,983 |
| 25/02/19 | 655 | 5 | 650 | 657 | 646 | 139,905 | 91,195,939 |
| 25/02/18 | 650 | 1 | 649 | 652 | 640 | 49,059 | 31,680,819 |
| 25/02/17 | 649 | 6 | 643 | 652 | 639 | 86,195 | 55,611,993 |
| 25/02/14 | 643 | 1 | 642 | 644 | 631 | 57,928 | 37,028,595 |
| 25/02/13 | 642 | 1 | 641 | 649 | 639 | 44,472 | 28,618,690 |
| 25/02/12 | 641 | 3 | 638 | 648 | 637 | 9,917 | 6,344,650 |
| 25/02/11 | 638 | 2 | 636 | 648 | 636 | 26,616 | 17,073,937 |
| 25/02/10 | 636 | -5 | 650 | 658 | 633 | 45,034 | 28,900,032 |
| 25/02/07 | 641 | 14 | 627 | 649 | 627 | 47,563 | 30,472,039 |
| 25/02/06 | 627 | 2 | 643 | 643 | 626 | 39,165 | 24,774,269 |
| 25/02/05 | 625 | 0 | 625 | 638 | 619 | 66,090 | 41,230,989 |
| 25/02/04 | 625 | 9 | 617 | 630 | 617 | 60,050 | 37,343,921 |
| 25/02/03 | 616 | -16 | 632 | 632 | 610 | 81,617 | 50,472,111 |
| 25/01/31 | 632 | 3 | 629 | 642 | 622 | 63,015 | 39,799,009 |
| 25/01/24 | 629 | 0 | 629 | 645 | 628 | 28,606 | 18,111,917 |
| 25/01/23 | 629 | -11 | 633 | 640 | 620 | 29,695 | 18,769,764 |
| 25/01/22 | 640 | -9 | 630 | 646 | 630 | 40,367 | 25,707,575 |
| 25/01/21 | 649 | 5 | 644 | 649 | 629 | 29,963 | 19,197,562 |
| 25/01/20 | 644 | 0 | 645 | 665 | 644 | 51,972 | 33,853,714 |
| 25/01/17 | 644 | -5 | 644 | 649 | 640 | 37,945 | 24,465,787 |
| 25/01/16 | 649 | 6 | 639 | 649 | 638 | 62,778 | 40,461,060 |
| 25/01/15 | 643 | 0 | 637 | 649 | 637 | 30,544 | 19,626,454 |
| 25/01/14 | 643 | 9 | 634 | 645 | 633 | 14,746 | 9,410,890 |
| 25/01/13 | 634 | -11 | 645 | 655 | 630 | 59,783 | 38,695,873 |
| 25/01/10 | 645 | -4 | 649 | 655 | 620 | 75,249 | 48,359,982 |
| 25/01/09 | 649 | 3 | 645 | 653 | 637 | 42,318 | 27,344,408 |
| 25/01/08 | 646 | 2 | 644 | 660 | 641 | 35,675 | 23,000,734 |
| 25/01/07 | 644 | -1 | 645 | 660 | 641 | 57,190 | 37,081,259 |
| 25/01/06 | 645 | 2 | 655 | 665 | 642 | 84,028 | 54,692,782 |