아이티센
(124500)
코스닥
중견기업부
액면가 500원
  07.20 15:59

3,300 (3,290)   [시가/고가/저가] 3,290 / 3,325 / 3,210 
전일비/등락률 ▲ 10 (0.30%) 매도호가/호가잔량 3,300 / 1,278
거래량/전일동시간대비 48,549 /▼ 4,031 매수호가/호가잔량 3,295 / 1
상한가/하한가 4,275 / 2,305 총매도/총매수잔량 8,597 / 11,255

매도잔량 호가 매수잔량
1,001 3,345 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
1,404 3,340
51 3,335
311 3,330
160 3,325
2,178 3,320
160 3,315
2,053 3,310
1 3,305
1,278 3,300
 
3,295 1
3,285 503
3,280 103
3,275 110
3,270 560
3,265 398
3,255 541
3,250 4,975
3,245 4,053
3,240 11
 
총매도잔량 순매수잔량 총매수잔량
8,597 2,658 11,255
시간외잔량 시간외잔량
0 2,397
 
아이티센 124500
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 791.61 (-4.88)    FUTURE 297.50 (+1.45)   Basis: 0.55
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.


시간 체결가 전일비 체결량 거래량
15:30:30 3,300 ▲ 10 2,476 48,549
15:19:58 3,300 ▲ 10 11 46,073
15:19:31 3,300 ▲ 10 1 46,062
15:19:29 3,300 ▲ 10 11 46,061
15:17:55 3,295 ▲ 5 1 46,050
15:16:43 3,295 ▲ 5 3 46,049
15:16:35 3,295 ▲ 5 440 46,046
15:13:09 3,295 ▲ 5 1 45,606
15:12:38 3,295 ▲ 5 11 45,605
15:08:32 3,295 ▲ 5 1 45,594
15:05:52 3,295 ▲ 5 251 45,593
15:05:14 3,300 ▲ 10 3 45,342
15:05:03 3,295 ▲ 5 50 45,339
15:03:46 3,300 ▲ 10 1 45,289
15:02:43 3,300 ▲ 10 3 45,288
15:01:00 3,300 ▲ 10 476 45,285
14:59:56 3,310 ▲ 20 10 44,809
14:59:08 3,310 ▲ 20 1 44,799
14:58:07 3,310 ▲ 20 39 44,798
14:58:07 3,305 ▲ 15 183 44,759
14:58:04 3,300 ▲ 10 4,666 44,576
14:54:22 3,305 ▲ 15 1 39,910
14:49:45 3,305 ▲ 15 2 39,909
14:48:31 3,305 ▲ 15 3 39,907
14:48:18 3,300 ▲ 10 50 39,904
14:47:58 3,305 ▲ 15 300 39,854
14:47:58 3,310 ▲ 20 3 39,554
14:47:52 3,310 ▲ 20 303 39,551
14:47:34 3,310 ▲ 20 18 39,248
14:47:34 3,305 ▲ 15 793 39,230
14:47:32 3,300 ▲ 10 2,666 38,437
14:46:52 3,300 ▲ 10 2,145 35,771
14:44:59 3,300 ▲ 10 2 33,626
14:40:22 3,300 ▲ 10 1 33,624
14:35:36 3,300 ▲ 10 2 33,623
14:31:56 3,300 ▲ 10 3 33,621
14:30:58 3,300 ▲ 10 2 33,618
14:30:49 3,300 ▲ 10 3 33,616
14:27:10 3,305 ▲ 15 303 33,613
14:23:52 3,305 ▲ 15 3 33,310
14:23:43 3,285 ▼ 5 11 33,307
14:23:33 3,305 ▲ 15 3 33,296
14:21:45 3,300 ▲ 10 3 33,293
14:21:42 3,300 ▲ 10 1 33,290
14:18:00 3,305 ▲ 15 3 33,289
14:16:58 3,300 ▲ 10 1 33,286
14:13:27 3,305 ▲ 15 3 33,285
14:12:18 3,300 ▲ 10 3 33,282
14:09:55 3,305 ▲ 15 3 33,279
14:07:43 3,290  0 3 33,276
14:07:27 3,305 ▲ 15 2 33,273
14:04:57 3,310 ▲ 20 318 33,271
14:04:57 3,305 ▲ 15 130 32,953
14:04:57 3,300 ▲ 10 790 32,823
14:04:57 3,280 ▼ 10 944 32,032
14:04:57 3,295 ▲ 5 1 32,033
14:04:57 3,270 ▼ 20 39 31,088
14:03:20 3,270 ▼ 20 250 31,049
14:03:19 3,240 ▼ 50 870 30,799
14:03:19 3,245 ▼ 45 219 29,929
14:03:19 3,250 ▼ 40 106 29,710
14:03:19 3,255 ▼ 35 16 29,604
14:02:53 3,270 ▼ 20 2 29,588
14:01:39 3,270 ▼ 20 3 29,586
14:01:29 3,255 ▼ 35 84 29,583
14:01:29 3,260 ▼ 30 663 29,499
14:01:29 3,265 ▼ 25 503 28,836
13:59:53 3,270 ▼ 20 4 28,333
13:58:12 3,270 ▼ 20 3 28,329
13:53:38 3,270 ▼ 20 2 28,326
13:52:59 3,270 ▼ 20 3 28,324
13:52:42 3,270 ▼ 20 11 28,321
13:48:55 3,270 ▼ 20 3 28,310
13:45:35 3,270 ▼ 20 4 28,307
13:44:18 3,270 ▼ 20 3 28,303
13:43:43 3,270 ▼ 20 2 28,300
13:42:00 3,270 ▼ 20 100 28,298
13:41:08 3,270 ▼ 20 11 28,198
13:40:30 3,270 ▼ 20 100 28,187
13:40:06 3,270 ▼ 20 11 28,087
13:39:40 3,270 ▼ 20 10 28,076
13:39:34 3,270 ▼ 20 1 28,066
13:39:23 3,270 ▼ 20 11 28,065
13:39:08 3,270 ▼ 20 3 28,054
13:38:46 3,270 ▼ 20 5 28,051
13:35:59 3,270 ▼ 20 3 28,046
13:35:49 3,280 ▼ 10 11 28,043
13:35:17 3,280 ▼ 10 3 28,032
13:34:59 3,280 ▼ 10 1 28,029
13:33:34 3,280 ▼ 10 10 28,028
13:33:34 3,270 ▼ 20 1,101 28,018
13:33:00 3,245 ▼ 45 393 26,917
13:33:00 3,250 ▼ 40 110 26,524
13:33:00 3,255 ▼ 35 125 26,414
13:33:00 3,260 ▼ 30 371 26,289
13:33:00 3,270 ▼ 20 1 25,918
13:24:59 3,280 ▼ 10 11 25,917
13:24:30 3,280 ▼ 10 3 25,906
13:24:10 3,280 ▼ 10 23 25,903
13:24:10 3,275 ▼ 15 24 25,880
13:24:10 3,270 ▼ 20 10 25,856
13:24:02 3,270 ▼ 20 20 25,846
13:22:58 3,275 ▼ 15 2 25,826
13:22:40 3,275 ▼ 15 400 25,824
13:22:21 3,275 ▼ 15 95 25,424
13:22:21 3,270 ▼ 20 405 25,329
13:22:06 3,250 ▼ 40 11 24,924
13:21:51 3,245 ▼ 45 291 24,913
13:21:51 3,250 ▼ 40 1 24,622
13:21:51 3,255 ▼ 35 100 24,621
13:21:51 3,260 ▼ 30 79 24,521
13:21:51 3,265 ▼ 25 32 24,442
13:21:51 3,270 ▼ 20 3 24,410
13:20:27 3,280 ▼ 10 2 24,407
13:20:18 3,240 ▼ 50 1,306 24,405
13:20:18 3,245 ▼ 45 401 23,099
13:20:18 3,250 ▼ 40 449 22,698
13:20:18 3,265 ▼ 25 111 22,128
13:20:18 3,260 ▼ 30 121 22,249
13:20:18 3,270 ▼ 20 102 22,017
13:20:18 3,275 ▼ 15 210 21,915
13:20:18 3,280 ▼ 10 110 21,705
13:20:18 3,285 ▼ 5 55 21,595
13:19:14 3,295 ▲ 5 20 21,540
13:18:41 3,295 ▲ 5 100 21,520
13:10:22 3,300 ▲ 10 11 21,420
13:08:48 3,300 ▲ 10 44 21,409
13:08:24 3,300 ▲ 10 50 21,365
13:07:02 3,300 ▲ 10 3 21,315
13:05:11 3,250 ▼ 40 170 21,312
13:05:11 3,255 ▼ 35 20 21,142
13:05:11 3,265 ▼ 25 32 21,112
13:05:11 3,260 ▼ 30 10 21,122
13:05:11 3,270 ▼ 20 11 21,080
13:05:11 3,275 ▼ 15 4 21,069
13:05:11 3,280 ▼ 10 3 21,065
13:03:38 3,305 ▲ 15 3 21,062
13:02:47 3,245 ▼ 45 1,268 20,688
13:02:47 3,240 ▼ 50 371 21,059
13:02:47 3,255 ▼ 35 202 18,697
13:02:47 3,250 ▼ 40 723 19,420
13:02:47 3,260 ▼ 30 402 18,495
13:02:47 3,265 ▼ 25 34 18,093
13:02:38 3,305 ▲ 15 3 18,059
13:02:23 3,270 ▼ 20 361 17,653
13:02:23 3,265 ▼ 25 403 18,056
13:02:23 3,275 ▼ 15 236 17,292
12:48:18 3,310 ▲ 20 13 17,056
12:48:18 3,305 ▲ 15 11 17,043
12:47:51 3,310 ▲ 20 12 17,032
12:47:51 3,280 ▼ 10 221 17,020
12:47:48 3,275 ▼ 15 700 16,799
12:43:00 3,275 ▼ 15 48 16,099
12:42:45 3,275 ▼ 15 19 16,051
12:42:27 3,275 ▼ 15 68 16,032
12:41:56 3,275 ▼ 15 2 15,964
12:39:08 3,275 ▼ 15 102 15,962
12:38:18 3,280 ▼ 10 12 15,860
12:37:57 3,280 ▼ 10 352 15,848
12:34:34 3,280 ▼ 10 140 15,496
12:28:32 3,305 ▲ 15 5 15,356
11:59:47 3,310 ▲ 20 15 15,351
11:40:22 3,310 ▲ 20 3 15,336
11:39:17 3,275 ▼ 15 10 15,333
11:34:27 3,310 ▲ 20 3 15,323
11:33:59 3,310 ▲ 20 17 15,320
11:33:59 3,305 ▲ 15 77 15,303
11:33:59 3,300 ▲ 10 305 15,226
11:33:43 3,275 ▼ 15 722 14,921
11:29:42 3,300 ▲ 10 123 14,199
11:29:42 3,270 ▼ 20 877 14,076
11:28:11 3,270 ▼ 20 20 13,199
11:28:04 3,300 ▲ 10 3 13,179
11:27:11 3,275 ▼ 15 1,003 13,176
11:27:11 3,275 ▼ 15 10 12,173
11:27:11 3,280 ▼ 10 601 12,163
11:14:25 3,300 ▲ 10 3 11,562
11:14:07 3,275 ▼ 15 997 11,559
11:14:07 3,280 ▼ 10 103 10,562
10:53:04 3,305 ▲ 15 3 10,459
10:51:00 3,300 ▲ 10 1 10,456
10:42:25 3,300 ▲ 10 12 10,452
10:42:25 3,305 ▲ 15 3 10,455
10:41:14 3,300 ▲ 10 3 10,440
10:41:02 3,255 ▼ 35 50 10,437
10:41:02 3,275 ▼ 15 556 10,387
10:41:02 3,285 ▼ 5 26 9,722
10:41:02 3,280 ▼ 10 109 9,831
10:41:02 3,290  0 255 9,696
10:40:50 3,305 ▲ 15 1 9,441
10:39:17 3,305 ▲ 15 3 9,440
10:39:07 3,290  0 520 9,437
10:38:41 3,305 ▲ 15 11 8,917
10:38:25 3,290  0 1,900 8,906
10:29:04 3,310 ▲ 20 212 7,006
10:26:05 3,310 ▲ 20 3 6,794
10:26:05 3,305 ▲ 15 3 6,791
10:18:26 3,310 ▲ 20 655 6,788
10:11:22 3,310 ▲ 20 300 6,133
10:08:34 3,310 ▲ 20 600 5,833
10:08:22 3,305 ▲ 15 1 5,233
10:08:13 3,305 ▲ 15 93 5,232
10:07:51 3,305 ▲ 15 400 5,139
10:05:17 3,305 ▲ 15 3 4,739
10:05:07 3,300 ▲ 10 159 4,736
10:01:35 3,305 ▲ 15 3 4,577
09:56:57 3,280 ▼ 10 50 4,574
09:53:44 3,310 ▲ 20 100 4,524
09:52:29 3,310 ▲ 20 3 4,424
09:45:18 3,310 ▲ 20 3 4,421
09:45:08 3,275 ▼ 15 46 4,418
09:45:08 3,280 ▼ 10 1 4,372
09:41:12 3,310 ▲ 20 31 4,371
09:41:12 3,305 ▲ 15 10 4,340
09:41:12 3,300 ▲ 10 11 4,330
09:41:12 3,285 ▼ 5 49 4,319
09:39:55 3,285 ▼ 5 50 4,270
09:33:51 3,285 ▼ 5 30 4,220
09:27:10 3,285 ▼ 5 800 4,190
09:27:04 3,280 ▼ 10 167 3,390
09:26:46 3,280 ▼ 10 12 3,223
09:26:20 3,280 ▼ 10 18 3,211
09:25:09 3,285 ▼ 5 3 3,193
09:23:58 3,280 ▼ 10 20 3,190
09:20:59 3,285 ▼ 5 100 3,170
09:20:41 3,285 ▼ 5 3 3,070
09:20:41 3,280 ▼ 10 20 3,067
09:18:12 3,285 ▼ 5 1 3,047
09:15:06 3,285 ▼ 5 3 3,046
09:15:06 3,280 ▼ 10 11 3,043
09:13:57 3,225 ▼ 65 10 3,032
09:13:13 3,210 ▼ 80 525 3,022
09:13:13 3,250 ▼ 40 193 2,396
09:13:13 3,240 ▼ 50 101 2,497
09:13:13 3,270 ▼ 20 33 2,133
09:13:13 3,260 ▼ 30 70 2,203
09:12:38 3,275 ▼ 15 20 2,100
09:11:35 3,310 ▲ 20 3 2,080
09:11:35 3,280 ▼ 10 169 2,077
09:11:09 3,280 ▼ 10 1 1,908
09:10:02 3,310 ▲ 20 30 1,904
09:10:02 3,315 ▲ 25 3 1,907
09:09:16 3,315 ▲ 25 50 1,874
09:09:03 3,310 ▲ 20 30 1,821
09:09:03 3,315 ▲ 25 3 1,824
09:09:03 3,285 ▼ 5 250 1,791
09:08:01 3,285 ▼ 5 19 1,541
09:07:12 3,315 ▲ 25 3 1,522
09:07:12 3,310 ▲ 20 10 1,519
09:05:38 3,315 ▲ 25 3 1,509
09:04:01 3,290  0 50 1,506
09:03:35 3,325 ▲ 35 1 1,456
09:02:54 3,325 ▲ 35 3 1,455
09:02:26 3,290  0 40 1,452
09:02:26 3,290  0 379 1,412
09:02:23 3,290  0 241 1,033
09:02:01 3,325 ▲ 35 5 792
09:02:01 3,320 ▲ 30 1 787
09:02:01 3,315 ▲ 25 1 786
09:02:01 3,310 ▲ 20 70 785
09:01:26 3,310 ▲ 20 555 715
09:01:26 3,305 ▲ 15 1 160
09:01:26 3,295 ▲ 5 1 158
09:01:26 3,300 ▲ 10 1 159
09:01:26 3,290  0 141 157
09:00:19 3,290  0 1 16
07:47:25 3,290  0 15 15

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
07.20 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,289.19 ▲ 6.9 0.30%
코스닥 791.61 ▼ 4.88 -0.61%
종목편집  새로고침 

mk포토

(주)매경닷컴 매경증권센터의 모든 내용은 정보를 제공하기 위한 것이며, 투자권유 또는 주식거래를 목적으로 하지 않습니다.
본 사이트에 게재되는 정보는 오류 및 지연이 있을 수 있으며 그 이용에 따르는 책임은 이용자 본인에게 있습니다. 또한 이용자는 본 사이트의 정보를 제 3자에게 배포하거나 재활용할 수 없습니다.