2025-08-29 21:56:29 기준, 단위:원
- 아이티센 코어 (243870)
- 9,000 0(0.00%)
- 거래량
- 0억
- 거래대금
- 0
| 시가 | 고가 | 저가 | PER | 상장주식수 |
|---|---|---|---|---|
| 0 | 0 | 0 | 0.00 | 2,892,631 |
| 상한가 | 하한가 | 액면가 | 52주(종가기준) | |
| 10,350 | 7,650 | 500 | 11,000(최고) | 6,590(최저) |
| 매도잔량 | 호가 | 매수잔량 |
|---|---|---|
| 5 | 10,000 | - |
| 5 | 9,800 | - |
| 5 | 9,600 | - |
| 5 | 9,400 | - |
| 5 | 9,200 | - |
| - | 9,000 | 39 |
| - | 8,990 | 1 |
| - | 8,800 | 80 |
| - | 8,600 | 5 |
| - | 8,400 | 5 |
| 25 | 잔량합계 | 43,790 |
| 시간 | 체결가 | 전일대비 | 매도호가 | 매수호가 | 매수잔량 |
|---|---|---|---|---|---|
| 15:30:00 | 9,000 | 0 | 0 | 0 | 0 |
| 09:00:00 | 9,000 | 0 | 0 | 0 | 0 |
| 매도상위 | 매수상위 | ||
|---|---|---|---|
| 증권사 | 거래량 | 증권사 | 거래량 |
| 외국인 | 0 | 외국인 | 0 |
| 외국인 | 0 | 외국인 | 0 |
| 외국인 | 0 | 외국인 | 0 |
| 외국인 | 0 | 외국인 | 0 |
| 외국인 | 0 | 외국인 | 0 |
| 일자 | 종가 | 전일대비 | 시가 | 고가 | 저가 | 거래량 | 거래대금 |
|---|---|---|---|---|---|---|---|
| 25/08/29 | 9,000 | 0 | 0 | 0 | 0 | 0 | 0 |
| 25/08/28 | 9,000 | 0 | 9,000 | 9,000 | 9,000 | 0 | 0 |
| 25/08/27 | 9,000 | 0 | 9,000 | 9,000 | 9,000 | 5 | 45,000 |
| 25/08/26 | 9,000 | 120 | 9,000 | 9,000 | 9,000 | 1 | 9,000 |
| 25/08/25 | 8,880 | 10 | 8,880 | 8,880 | 8,880 | 31 | 275,280 |
| 25/08/22 | 8,870 | 0 | 8,870 | 8,870 | 8,870 | 0 | 0 |
| 25/08/21 | 8,870 | 0 | 8,870 | 8,870 | 8,870 | 0 | 0 |
| 25/08/20 | 8,870 | 0 | 8,870 | 8,870 | 8,870 | 0 | 0 |
| 25/08/19 | 8,870 | 20 | 8,870 | 8,870 | 8,870 | 0 | 0 |
| 25/08/18 | 8,850 | 0 | 8,850 | 8,850 | 8,850 | 0 | 0 |
| 25/08/14 | 8,850 | 50 | 8,850 | 8,850 | 8,850 | 0 | 0 |
| 25/08/13 | 8,800 | -410 | 9,200 | 9,200 | 8,600 | 97 | 864,570 |
| 25/08/12 | 9,210 | 0 | 9,210 | 9,210 | 9,210 | 0 | 0 |
| 25/08/11 | 9,210 | -390 | 9,210 | 9,210 | 9,210 | 50 | 460,500 |
| 25/08/08 | 9,600 | 210 | 9,600 | 9,600 | 9,600 | 1 | 9,600 |
| 25/08/07 | 9,390 | 0 | 9,390 | 9,390 | 9,390 | 20 | 187,800 |
| 25/08/06 | 9,390 | -10 | 9,390 | 9,390 | 9,390 | 0 | 0 |
| 25/08/05 | 9,400 | 0 | 9,400 | 9,400 | 9,400 | 12 | 112,800 |
| 25/08/04 | 9,400 | 0 | 9,400 | 9,400 | 9,400 | 31 | 291,400 |
| 25/08/01 | 9,400 | 200 | 9,400 | 9,400 | 9,400 | 2 | 18,800 |
| 25/07/31 | 9,200 | -190 | 9,200 | 9,600 | 9,180 | 211 | 1,941,080 |
| 25/07/30 | 9,390 | -10 | 9,390 | 9,390 | 9,390 | 7 | 65,730 |
| 25/07/29 | 9,400 | 0 | 9,400 | 9,400 | 9,400 | 27 | 253,800 |
| 25/07/28 | 9,400 | 600 | 8,800 | 10,120 | 8,780 | 310 | 2,778,460 |
| 25/07/25 | 8,800 | -510 | 9,310 | 9,310 | 8,800 | 22 | 201,700 |
| 25/07/24 | 9,310 | 0 | 9,400 | 9,400 | 9,310 | 6 | 56,140 |
| 25/07/23 | 9,310 | 0 | 9,310 | 9,310 | 9,310 | 0 | 0 |
| 25/07/22 | 9,310 | -90 | 9,400 | 9,400 | 9,310 | 10 | 93,800 |
| 25/07/21 | 9,400 | 0 | 9,400 | 9,400 | 9,400 | 1 | 9,400 |
| 25/07/18 | 9,400 | 200 | 9,200 | 9,800 | 9,200 | 122 | 1,183,290 |
| 25/07/17 | 9,200 | 0 | 9,220 | 9,260 | 9,200 | 25 | 231,060 |
| 25/07/16 | 9,200 | 0 | 9,200 | 9,200 | 9,200 | 5 | 46,000 |
| 25/07/15 | 9,200 | -100 | 9,300 | 9,380 | 9,200 | 32 | 297,120 |
| 25/07/14 | 9,300 | 130 | 9,050 | 10,000 | 9,050 | 47 | 445,900 |
| 25/07/11 | 9,170 | 10 | 9,170 | 9,170 | 9,170 | 0 | 0 |
| 25/07/10 | 9,160 | 0 | 9,160 | 9,160 | 9,160 | 13 | 119,080 |
| 25/07/09 | 9,160 | -30 | 9,160 | 9,160 | 9,150 | 250 | 2,289,700 |
| 25/07/08 | 9,190 | -210 | 9,200 | 9,400 | 9,180 | 63 | 581,120 |
| 25/07/07 | 9,400 | 600 | 8,600 | 10,000 | 8,600 | 142 | 1,310,570 |
| 25/07/04 | 8,800 | 90 | 8,400 | 8,800 | 8,400 | 33 | 288,010 |
| 25/07/03 | 8,710 | 0 | 8,640 | 8,710 | 8,640 | 27 | 234,080 |
| 25/07/02 | 8,710 | -170 | 8,600 | 8,710 | 8,600 | 218 | 1,897,900 |
| 25/07/01 | 8,880 | 0 | 8,820 | 8,880 | 8,820 | 20 | 177,000 |
| 25/06/30 | 8,880 | 70 | 8,800 | 9,000 | 8,800 | 359 | 3,188,640 |
| 25/06/27 | 8,810 | -230 | 8,800 | 9,100 | 8,800 | 346 | 3,100,630 |
| 25/06/26 | 9,040 | -120 | 9,040 | 9,160 | 9,040 | 331 | 2,992,600 |
| 25/06/25 | 9,160 | -240 | 9,160 | 9,400 | 9,160 | 93 | 854,140 |
| 25/06/24 | 9,400 | 200 | 9,080 | 9,400 | 9,070 | 716 | 6,611,760 |
| 25/06/23 | 9,200 | 150 | 9,000 | 9,200 | 8,980 | 1,685 | 15,452,990 |
| 25/06/20 | 9,050 | -60 | 8,800 | 9,200 | 8,800 | 1,071 | 9,843,550 |
| 25/06/19 | 9,110 | -70 | 9,100 | 9,120 | 9,100 | 510 | 4,647,000 |
| 25/06/18 | 9,180 | 120 | 8,800 | 9,270 | 7,710 | 1,114 | 9,902,110 |
| 25/06/17 | 9,060 | 0 | 8,800 | 9,100 | 8,800 | 1,029 | 9,359,980 |
| 25/06/16 | 9,060 | 0 | 9,040 | 9,060 | 9,030 | 668 | 6,037,590 |
| 25/06/13 | 9,060 | -150 | 9,050 | 9,210 | 9,050 | 1,510 | 13,843,840 |
| 25/06/12 | 9,210 | 10 | 9,200 | 9,210 | 9,200 | 584 | 5,378,140 |
| 25/06/11 | 9,200 | 0 | 9,200 | 9,200 | 9,200 | 880 | 8,096,000 |
| 25/06/10 | 9,200 | 100 | 9,200 | 9,200 | 9,200 | 520 | 4,784,000 |
| 25/06/09 | 9,100 | 0 | 9,340 | 9,400 | 9,100 | 2,579 | 24,051,530 |
| 25/06/05 | 9,100 | -100 | 9,200 | 9,300 | 9,100 | 2,994 | 27,446,400 |