주메뉴 바로가기 본문 바로가기

ITCEN의 주가정보를 확인해 보세요

2025-08-29 21:52:17 기준, 단위:원
  • 아이티센피엔에스 (232830)
  • 2,350 -20(-0.84%)
  • 거래량
  • 27,949억
  • 거래대금
  • 65,785,125
아이티센 주가정보
시가 고가 저가 PER 상장주식수
2,355 2,440 2,340 0.00 11,707,472
상한가 하한가 액면가 52주(종가기준)
3,080 1,660 500 3,900(최고) 1,572(최저)
호가
매도잔량 호가 매수잔량
202 2,375 -
510 2,370 -
506 2,365 -
504 2,360 -
100 2,355 -
- 2,350 164
- 2,345 29
- 2,340 723
- 2,335 681
- 2,330 1,181
1,822 잔량합계 11,700
시간대별 체결가
시간 체결가 전일대비 매도호가 매수호가 매수잔량
15:30:00 2,350 -20 2,355 2,350 236
15:20:00 2,345 -25 2,355 2,350 114
15:19:40 2,345 -25 2,350 2,345 1
15:19:20 2,345 -25 2,350 2,345 225
15:14:40 2,345 -25 2,350 2,345 360
15:11:50 2,345 -25 2,345 2,340 200
14:55:10 2,345 -25 2,345 2,340 100
14:52:00 2,345 -25 2,345 2,340 15
14:44:10 2,345 -25 2,345 2,340 90
14:20:20 2,345 -25 2,345 2,340 3
14:15:20 2,345 -25 2,345 2,340 5
13:33:50 2,345 -25 2,345 2,340 1
13:29:50 2,340 -30 2,345 2,340 3
13:29:30 2,340 -30 2,345 2,340 2,918
13:28:00 2,340 -30 2,345 2,340 497
13:27:20 2,340 -30 2,345 2,340 598
13:21:40 2,350 -20 2,350 2,345 2
13:06:20 2,350 -20 2,350 2,345 2
13:06:10 2,350 -20 2,350 2,345 10
12:50:10 2,340 -30 2,350 2,345 200
12:50:00 2,355 -15 2,355 2,350 1
12:47:20 2,355 -15 2,355 2,350 187
12:46:50 2,345 -25 2,350 2,345 13
12:36:50 2,345 -25 2,345 2,340 15
12:32:40 2,345 -25 2,345 2,340 100
12:30:50 2,345 -25 2,345 2,340 4
12:23:40 2,345 -25 2,345 2,340 10
12:23:30 2,345 -25 2,345 2,340 1
12:23:10 2,340 -30 2,345 2,340 5
12:04:20 2,345 -25 2,345 2,340 1
11:55:10 2,350 -20 2,350 2,345 1
11:51:50 2,350 -20 2,350 2,345 5
11:10:50 2,350 -20 2,355 2,350 42
11:10:10 2,350 -20 2,350 2,340 6
11:02:30 2,350 -20 2,355 2,350 3
10:59:10 2,350 -20 2,355 2,350 3
10:44:00 2,350 -20 2,355 2,350 50
10:40:20 2,340 -30 2,350 2,340 1,156
10:38:20 2,350 -20 2,350 2,345 1
10:35:40 2,345 -25 2,350 2,345 2,134
10:31:20 2,345 -25 2,355 2,345 675
10:29:20 2,350 -20 2,355 2,350 1,177
10:29:10 2,355 -15 2,355 2,350 96
10:27:50 2,355 -15 2,365 2,355 291
10:26:20 2,355 -15 2,355 2,350 20
10:23:00 2,360 -10 2,355 2,350 151
10:22:40 2,350 -20 2,360 2,350 33
10:20:50 2,360 -10 2,360 2,350 30
10:15:40 2,360 -10 2,360 2,350 150
10:14:10 2,350 -20 2,360 2,350 47
10:14:00 2,350 -20 2,350 2,345 100
10:08:20 2,350 -20 2,350 2,345 9
10:05:30 2,350 -20 2,350 2,345 74
10:04:40 2,350 -20 2,360 2,350 8
10:01:50 2,350 -20 2,355 2,350 1,533
09:57:10 2,345 -25 2,350 2,345 45
09:57:00 2,350 -20 2,350 2,345 406
09:56:50 2,350 -20 2,360 2,350 114
09:56:40 2,350 -20 2,350 2,345 2
09:56:20 2,350 -20 2,350 2,345 5
09:55:50 2,345 -25 2,350 2,345 1,098
09:52:30 2,355 -15 2,365 2,355 557
09:52:10 2,380 10 2,380 2,360 1
09:52:00 2,380 10 2,380 2,360 2
09:51:50 2,380 10 2,380 2,360 1
09:51:00 2,380 10 2,380 2,360 12
09:48:30 2,370 0 2,375 2,360 2
09:43:50 2,370 0 2,380 2,370 6
09:43:30 2,370 0 2,375 2,370 1
09:41:00 2,375 5 2,370 2,365 5
09:40:40 2,375 5 2,375 2,365 44
09:39:50 2,375 5 2,380 2,375 5
09:39:40 2,370 0 2,375 2,370 4
09:39:30 2,365 -5 2,370 2,365 28
09:39:20 2,360 -10 2,365 2,360 7,499
09:39:10 2,355 -15 2,355 2,350 4
09:38:20 2,355 -15 2,355 2,350 36
09:33:20 2,350 -20 2,355 2,350 5
09:32:40 2,350 -20 2,355 2,350 2
09:26:40 2,350 -20 2,355 2,350 105
09:25:20 2,350 -20 2,355 2,350 153
09:24:30 2,355 -15 2,360 2,355 131
09:18:10 2,340 -30 2,355 2,350 6
09:12:30 2,340 -30 2,355 2,340 587
09:09:10 2,345 -25 2,350 2,345 314
09:08:40 2,345 -25 2,360 2,345 13
09:08:30 2,350 -20 2,365 2,345 264
09:08:00 2,365 -5 2,385 2,365 369
09:05:50 2,410 40 2,400 2,380 16
09:05:40 2,415 45 2,410 2,380 8
09:05:30 2,410 40 2,410 2,380 4
09:05:20 2,405 35 2,410 2,380 4
09:05:10 2,420 50 2,400 2,380 105
09:05:00 2,395 25 2,420 2,395 522
09:04:50 2,435 65 2,430 2,405 598
09:04:40 2,400 30 2,425 2,390 12
09:04:10 2,435 65 2,435 2,400 3
09:04:00 2,435 65 2,435 2,395 2
09:03:50 2,435 65 2,435 2,395 2
09:03:40 2,435 65 2,435 2,395 8
09:03:20 2,415 45 2,420 2,390 708
09:03:00 2,360 -10 2,370 2,360 88
09:00:40 2,355 -15 2,370 2,365 331
09:00:00 2,370 0 2,370 2,355 0
회원사별 거래
매도상위 매수상위
증권사 거래량 증권사 거래량
IBK증권 6,609 신한증권 8,650
키움증권 5,673 키움증권 6,894
NH투자증권 4,794 삼성증권 5,218
제이피모간 3,511 NH투자증권 1,331
신한증권 3,281 KB증권 1,188
일자별 시세
일자 종가 전일대비 시가 고가 저가 거래량 거래대금
25/08/29 2,350 -20 2,355 2,440 2,340 27,949 65,785,125
25/08/28 2,370 10 2,375 2,375 2,350 8,738 20,621,065
25/08/27 2,360 -60 2,435 2,470 2,360 16,475 39,498,540
25/08/26 2,420 -55 2,445 2,535 2,420 15,074 37,005,730
25/08/25 2,475 45 2,430 2,540 2,420 20,970 51,563,885
25/08/22 2,430 115 2,335 2,430 2,315 11,926 28,325,480
25/08/21 2,315 5 2,310 2,400 2,310 8,036 18,684,115
25/08/20 2,310 -110 2,400 2,420 2,300 35,419 82,624,870
25/08/19 2,420 -25 2,415 2,555 2,415 28,865 71,555,895
25/08/18 2,445 -55 2,600 2,600 2,430 44,068 108,460,994
25/08/14 2,500 140 2,390 2,595 2,385 68,796 171,515,771
25/08/13 2,360 5 2,355 2,415 2,355 15,180 36,109,765
25/08/12 2,355 0 2,355 2,425 2,330 30,754 73,478,365
25/08/11 2,355 15 2,345 2,395 2,310 14,753 34,653,745
25/08/08 2,340 -10 2,350 2,365 2,320 14,028 32,793,370
25/08/07 2,350 5 2,345 2,395 2,340 11,728 27,587,820
25/08/06 2,345 -5 2,410 2,420 2,310 10,977 25,856,735
25/08/05 2,350 20 2,375 2,425 2,270 38,543 90,135,805
25/08/04 2,330 -15 2,330 2,375 2,325 16,723 39,192,910
25/08/01 2,345 0 2,345 2,390 2,250 44,810 103,999,885
25/07/31 2,345 45 2,395 2,395 2,280 18,537 43,137,250
25/07/30 2,300 -10 2,315 2,330 2,290 30,520 70,559,734
25/07/29 2,310 -60 2,370 2,400 2,300 40,956 95,622,325
25/07/28 2,370 -85 2,455 2,455 2,340 40,550 96,194,145
25/07/25 2,455 40 2,415 2,525 2,415 25,459 62,618,787
25/07/24 2,415 -105 2,500 2,500 2,415 42,176 103,307,110
25/07/23 2,520 5 2,510 2,540 2,450 25,922 64,428,450
25/07/22 2,515 -5 2,500 2,555 2,460 25,808 64,365,265
25/07/21 2,520 20 2,500 2,565 2,490 15,392 38,981,181
25/07/18 2,500 -55 2,555 2,590 2,480 39,476 98,635,115
25/07/17 2,555 25 2,530 2,570 2,495 35,330 89,223,635
25/07/16 2,530 -15 2,545 2,550 2,480 20,510 51,234,402
25/07/15 2,545 0 2,580 2,635 2,500 67,236 169,403,625
25/07/14 2,545 -100 2,645 2,665 2,525 87,974 224,999,200
25/07/11 2,645 -45 2,690 2,725 2,615 37,356 99,747,030
25/07/10 2,690 30 2,660 2,740 2,595 74,846 197,638,868
25/07/09 2,660 70 2,630 2,760 2,600 55,843 148,499,258
25/07/08 2,590 -65 2,685 2,795 2,550 121,381 317,380,879
25/07/07 2,655 -60 2,715 2,785 2,650 68,704 185,195,990
25/07/04 2,715 -40 2,755 2,825 2,675 86,733 235,383,125
25/07/03 2,755 -125 2,880 2,880 2,745 139,767 387,453,157
25/07/02 2,880 -75 3,080 3,080 2,875 192,053 566,687,235
25/07/01 2,955 -35 3,020 3,240 2,950 323,842 991,991,175
25/06/30 2,990 85 2,905 3,050 2,840 140,993 415,388,716
25/06/27 2,905 -10 2,915 3,025 2,760 183,086 518,989,727
25/06/26 2,915 -155 2,950 2,985 2,775 444,959 1,265,550,175
25/06/25 3,070 -360 3,510 3,650 3,025 722,450 2,384,757,030
25/06/24 3,430 125 3,315 3,630 3,195 573,640 1,956,713,861
25/06/23 3,305 -65 3,340 3,415 3,050 597,896 1,929,218,501
25/06/20 3,370 -150 3,500 3,595 3,305 545,778 1,859,750,606
25/06/19 3,520 -200 3,750 3,845 3,470 1,021,899 3,722,376,170
25/06/18 3,720 670 3,045 3,900 3,005 4,089,538 14,960,604,815
25/06/17 3,050 195 2,995 3,290 2,830 1,263,185 3,826,678,087
25/06/16 2,855 265 2,590 2,875 2,530 1,056,291 2,932,955,070
25/06/13 2,590 -20 2,610 2,680 2,515 100,297 257,090,815
25/06/12 2,610 10 2,620 2,730 2,535 240,898 640,564,681
25/06/11 2,600 210 2,390 2,630 2,360 442,768 1,131,533,986
25/06/10 2,390 20 2,335 2,395 2,285 47,006 111,450,449
25/06/09 2,370 70 2,360 2,400 2,265 143,120 337,623,010
25/06/05 2,300 115 2,185 2,330 2,160 124,399 281,849,605
표준내부정보관리규정
아이티센그룹의 표준내부정보관리규정을 확인해보세요
확인하기

아이티센그룹

전체메뉴 닫기