아이티센
(124500)
코스닥
중견기업부
액면가 500원
  11.16 15:59

4,325 (4,225)   [시가/고가/저가] 4,185 / 4,350 / 4,180 
전일비/등락률 ▲ 100 (2.37%) 매도호가/호가잔량 4,330 / 768
거래량/전일동시간대비 63,437 /▲ 3,611 매수호가/호가잔량 4,325 / 912
상한가/하한가 5,490 / 2,960 총매도/총매수잔량 18,303 / 8,205

매도잔량 호가 매수잔량
200 4,410 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
5,101 4,400
420 4,395
3,000 4,390
1,560 4,380
2,334 4,375
631 4,370
2,289 4,350
2,000 4,340
768 4,330
 
4,325 912
4,305 350
4,300 1,203
4,290 1,000
4,280 1,000
4,275 2,037
4,270 1,133
4,265 2
4,260 507
4,255 61
 
총매도잔량 순매수잔량 총매수잔량
18,303 -10,098 8,205
시간외잔량 시간외잔량
0 282
 
아이티센 124500
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 690.18 (+8.80)    FUTURE 271.70 (-0.40)   Basis: 0.05
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:40:00 4,325 ▲ 100 10 63,437
15:30:30 4,325 ▲ 100 3,245 63,427
15:19:05 4,305 ▲ 80 500 60,182
15:18:46 4,305 ▲ 80 1 59,682
15:17:17 4,305 ▲ 80 1,000 59,681
15:16:39 4,305 ▲ 80 1 58,681
15:16:18 4,305 ▲ 80 100 58,680
15:15:39 4,310 ▲ 85 100 58,580
15:15:23 4,325 ▲ 100 30 58,480
15:14:15 4,325 ▲ 100 30 58,450
15:13:43 4,325 ▲ 100 20 58,420
15:12:53 4,325 ▲ 100 3 58,400
15:12:35 4,325 ▲ 100 17 58,397
15:12:29 4,325 ▲ 100 21 58,380
15:12:29 4,320 ▲ 95 55 58,359
15:12:21 4,320 ▲ 95 167 58,304
15:12:21 4,310 ▲ 85 190 58,137
15:11:11 4,310 ▲ 85 30 57,947
15:09:38 4,310 ▲ 85 30 57,917
15:08:42 4,310 ▲ 85 12 57,887
15:08:32 4,310 ▲ 85 18 57,875
15:07:54 4,320 ▲ 95 500 57,857
15:07:46 4,320 ▲ 95 30 57,357
15:06:40 4,320 ▲ 95 1 57,327
15:06:33 4,310 ▲ 85 1 57,326
15:06:26 4,310 ▲ 85 11 57,325
15:06:22 4,310 ▲ 85 39 57,314
15:05:21 4,310 ▲ 85 201 57,275
15:04:36 4,320 ▲ 95 30 57,074
15:03:26 4,320 ▲ 95 30 57,044
15:02:05 4,320 ▲ 95 20 57,014
15:00:53 4,320 ▲ 95 30 56,994
14:58:57 4,320 ▲ 95 30 56,964
14:58:29 4,320 ▲ 95 10 56,934
14:57:54 4,310 ▲ 85 300 56,924
14:57:34 4,320 ▲ 95 30 56,624
14:56:19 4,320 ▲ 95 20 56,594
14:55:06 4,320 ▲ 95 30 56,574
14:54:01 4,320 ▲ 95 90 56,544
14:53:46 4,320 ▲ 95 30 56,454
14:51:38 4,320 ▲ 95 60 56,424
14:51:38 4,315 ▲ 90 140 56,364
14:51:07 4,310 ▲ 85 10 56,224
14:50:38 4,315 ▲ 90 20 56,214
14:50:21 4,315 ▲ 90 200 56,194
14:49:54 4,320 ▲ 95 1 55,994
14:48:46 4,310 ▲ 85 22 55,993
14:48:45 4,310 ▲ 85 1 55,971
14:48:45 4,310 ▲ 85 320 55,970
14:48:25 4,310 ▲ 85 157 55,650
14:47:24 4,310 ▲ 85 24 55,493
14:47:23 4,310 ▲ 85 17 55,469
14:46:13 4,300 ▲ 75 215 55,452
14:42:06 4,300 ▲ 75 1 55,237
14:41:45 4,280 ▲ 55 49 55,236
14:39:09 4,280 ▲ 55 5 55,187
14:37:49 4,280 ▲ 55 446 55,182
14:37:47 4,280 ▲ 55 331 54,736
14:37:03 4,280 ▲ 55 300 54,405
14:34:43 4,280 ▲ 55 408 54,105
14:34:43 4,285 ▲ 60 410 53,697
14:34:43 4,290 ▲ 65 288 53,287
14:34:27 4,290 ▲ 65 418 52,999
14:34:20 4,290 ▲ 65 231 52,581
14:34:20 4,290 ▲ 65 1,000 52,350
14:33:06 4,295 ▲ 70 100 51,350
14:28:48 4,295 ▲ 70 99 51,250
14:28:48 4,300 ▲ 75 1 51,151
14:26:02 4,300 ▲ 75 23 51,150
14:26:02 4,300 ▲ 75 282 51,127
14:25:42 4,320 ▲ 95 1 50,845
14:25:39 4,320 ▲ 95 1 50,844
14:25:37 4,320 ▲ 95 1 50,843
14:25:35 4,320 ▲ 95 1 50,842
14:25:33 4,320 ▲ 95 1 50,841
14:23:57 4,300 ▲ 75 20 50,840
14:22:35 4,320 ▲ 95 1 50,820
14:22:07 4,315 ▲ 90 40 50,819
14:17:40 4,315 ▲ 90 10 50,779
14:17:11 4,320 ▲ 95 100 50,769
14:16:50 4,320 ▲ 95 1 50,669
14:15:13 4,295 ▲ 70 95 50,668
14:15:13 4,310 ▲ 85 5 50,573
14:13:18 4,320 ▲ 95 30 50,568
14:05:51 4,320 ▲ 95 1 50,538
14:03:36 4,295 ▲ 70 64 50,537
14:03:36 4,300 ▲ 75 436 50,473
14:03:14 4,300 ▲ 75 584 50,037
14:03:14 4,305 ▲ 80 16 49,453
13:56:50 4,325 ▲ 100 10 49,437
13:45:09 4,325 ▲ 100 300 49,427
13:44:05 4,325 ▲ 100 4 49,127
13:42:40 4,325 ▲ 100 20 49,123
13:39:28 4,325 ▲ 100 20 49,103
13:29:29 4,330 ▲ 105 1 49,083
13:26:41 4,285 ▲ 60 101 49,082
13:26:41 4,300 ▲ 75 313 48,981
13:26:41 4,310 ▲ 85 53 48,668
13:26:41 4,315 ▲ 90 47 48,615
13:26:09 4,330 ▲ 105 38 48,568
13:24:55 4,330 ▲ 105 1 48,530
13:24:54 4,315 ▲ 90 13 48,529
13:20:59 4,310 ▲ 85 2 48,516
13:19:12 4,310 ▲ 85 14 48,514
13:18:25 4,310 ▲ 85 1 48,500
13:18:15 4,330 ▲ 105 1 48,499
13:17:41 4,330 ▲ 105 54 48,498
13:17:41 4,315 ▲ 90 46 48,444
13:11:21 4,315 ▲ 90 249 48,398
13:09:43 4,330 ▲ 105 50 48,149
13:06:34 4,330 ▲ 105 56 48,099
13:05:38 4,330 ▲ 105 79 48,043
13:05:38 4,330 ▲ 105 128 47,964
13:03:29 4,330 ▲ 105 24 47,836
13:00:23 4,330 ▲ 105 276 47,812
12:56:37 4,330 ▲ 105 300 47,536
12:55:56 4,350 ▲ 125 3 47,236
12:55:45 4,350 ▲ 125 1,292 47,233
12:55:45 4,345 ▲ 120 2,139 45,941
12:55:45 4,340 ▲ 115 505 43,802
12:55:18 4,340 ▲ 115 84 43,297
12:55:17 4,340 ▲ 115 17 43,213
12:55:17 4,340 ▲ 115 1,099 43,196
12:55:07 4,330 ▲ 105 10 42,097
12:51:27 4,340 ▲ 115 116 42,087
12:42:44 4,340 ▲ 115 345 41,971
12:42:44 4,335 ▲ 110 200 41,626
12:39:41 4,340 ▲ 115 143 41,426
12:39:41 4,335 ▲ 110 87 41,283
12:30:10 4,345 ▲ 120 1 41,196
12:28:00 4,340 ▲ 115 46 41,195
12:28:00 4,340 ▲ 115 454 41,149
12:27:30 4,335 ▲ 110 140 40,695
12:27:30 4,335 ▲ 110 360 40,555
12:26:58 4,335 ▲ 110 6 40,195
12:26:44 4,335 ▲ 110 234 40,189
12:26:39 4,335 ▲ 110 266 39,955
12:25:53 4,330 ▲ 105 5 39,689
12:25:53 4,330 ▲ 105 495 39,684
12:25:48 4,330 ▲ 105 14 39,189
12:23:05 4,330 ▲ 105 2 39,175
12:18:36 4,335 ▲ 110 138 39,173
12:18:36 4,325 ▲ 100 6 38,731
12:18:36 4,330 ▲ 105 304 39,035
12:18:36 4,320 ▲ 95 52 38,725
12:18:17 4,325 ▲ 100 4 38,673
12:06:22 4,335 ▲ 110 11 38,669
12:05:39 4,340 ▲ 115 56 38,658
12:05:39 4,330 ▲ 105 19 38,602
12:05:39 4,325 ▲ 100 25 38,583
12:05:04 4,325 ▲ 100 200 38,558
12:02:21 4,300 ▲ 75 44 38,358
12:02:11 4,300 ▲ 75 1 38,314
12:02:05 4,290 ▲ 65 9 38,313
12:00:19 4,295 ▲ 70 11 38,304
12:00:19 4,300 ▲ 75 331 38,293
12:00:19 4,305 ▲ 80 124 37,962
11:59:53 4,310 ▲ 85 383 37,838
11:56:56 4,310 ▲ 85 15 37,455
11:56:01 4,310 ▲ 85 349 37,440
11:53:13 4,330 ▲ 105 20 37,091
11:49:48 4,330 ▲ 105 292 37,071
11:49:48 4,315 ▲ 90 63 36,779
11:48:27 4,315 ▲ 90 37 36,716
11:40:43 4,330 ▲ 105 100 36,679
11:40:28 4,330 ▲ 105 1 36,579
11:39:25 4,330 ▲ 105 201 36,578
11:39:18 4,330 ▲ 105 7 36,377
11:38:44 4,340 ▲ 115 1 36,370
11:38:02 4,335 ▲ 110 23 36,369
11:38:02 4,335 ▲ 110 200 36,346
11:37:38 4,340 ▲ 115 228 36,146
11:37:38 4,340 ▲ 115 100 35,918
11:37:11 4,345 ▲ 120 1 35,818
11:34:55 4,350 ▲ 125 113 35,817
11:34:37 4,350 ▲ 125 1 35,704
11:34:05 4,350 ▲ 125 300 35,703
11:34:00 4,350 ▲ 125 3 35,403
11:33:55 4,350 ▲ 125 290 35,400
11:33:53 4,340 ▲ 115 20 35,110
11:33:41 4,350 ▲ 125 1 35,090
11:33:24 4,345 ▲ 120 4 35,089
11:31:55 4,345 ▲ 120 1,003 35,085
11:31:05 4,340 ▲ 115 3 34,082
11:31:04 4,340 ▲ 115 587 34,079
11:30:35 4,340 ▲ 115 10 33,492
11:30:09 4,340 ▲ 115 108 33,482
11:29:43 4,330 ▲ 105 3 33,374
11:29:43 4,330 ▲ 105 18 33,371
11:29:33 4,330 ▲ 105 9 33,353
11:29:30 4,330 ▲ 105 100 33,344
11:29:10 4,330 ▲ 105 10 33,244
11:29:01 4,330 ▲ 105 1 33,234
11:28:49 4,325 ▲ 100 452 33,233
11:28:09 4,325 ▲ 100 185 32,781
11:28:05 4,320 ▲ 95 8 32,596
11:28:05 4,320 ▲ 95 192 32,588
11:27:21 4,320 ▲ 95 788 32,396
11:27:21 4,315 ▲ 90 412 31,608
11:26:51 4,315 ▲ 90 20 31,196
11:26:28 4,315 ▲ 90 30 31,176
11:26:03 4,315 ▲ 90 50 31,146
11:25:04 4,315 ▲ 90 120 31,096
11:24:29 4,315 ▲ 90 144 30,976
11:23:35 4,315 ▲ 90 37 30,832
11:21:43 4,310 ▲ 85 100 30,795
11:20:05 4,310 ▲ 85 18 30,695
11:18:47 4,310 ▲ 85 19 30,677
11:15:17 4,315 ▲ 90 10 30,658
11:15:17 4,315 ▲ 90 7 30,648
11:15:17 4,315 ▲ 90 283 30,641
11:14:20 4,310 ▲ 85 35 30,358
11:13:59 4,310 ▲ 85 30 30,323
11:12:29 4,310 ▲ 85 100 30,293
11:11:31 4,315 ▲ 90 1 30,193
11:11:21 4,310 ▲ 85 36 30,192
11:11:19 4,315 ▲ 90 1 30,156
11:10:45 4,310 ▲ 85 234 30,155
11:10:04 4,310 ▲ 85 100 29,921
11:09:32 4,315 ▲ 90 10 29,821
11:09:22 4,315 ▲ 90 1 29,811
11:09:01 4,315 ▲ 90 1 29,810
11:08:46 4,310 ▲ 85 1 29,809
11:08:27 4,310 ▲ 85 4 29,808
11:08:24 4,315 ▲ 90 151 29,804
11:07:59 4,315 ▲ 90 1 29,653
11:07:22 4,310 ▲ 85 5 29,652
11:05:53 4,310 ▲ 85 7 29,647
11:05:50 4,310 ▲ 85 1 29,640
11:05:29 4,305 ▲ 80 83 29,639
11:05:09 4,305 ▲ 80 10 29,556
11:04:47 4,305 ▲ 80 7 29,546
11:03:50 4,305 ▲ 80 1,000 29,539
11:03:08 4,305 ▲ 80 1,000 28,539
11:01:57 4,320 ▲ 95 20 27,539
11:01:56 4,320 ▲ 95 20 27,519
11:01:19 4,320 ▲ 95 50 27,499
11:01:00 4,310 ▲ 85 309 27,449
11:00:55 4,310 ▲ 85 9 27,140
11:00:54 4,310 ▲ 85 159 27,131
11:00:54 4,310 ▲ 85 5 26,972
11:00:52 4,310 ▲ 85 50 26,967
11:00:32 4,305 ▲ 80 31 26,917
11:00:29 4,305 ▲ 80 15 26,886
11:00:29 4,305 ▲ 80 751 26,871
11:00:28 4,305 ▲ 80 150 26,120
11:00:01 4,305 ▲ 80 1 25,970
10:59:56 4,305 ▲ 80 2 25,969
10:59:56 4,300 ▲ 75 89 25,967
10:59:56 4,300 ▲ 75 12 25,878
10:59:55 4,300 ▲ 75 331 25,866
10:59:55 4,300 ▲ 75 333 25,535
10:59:55 4,300 ▲ 75 1,366 25,202
10:58:53 4,295 ▲ 70 310 23,836
10:58:39 4,290 ▲ 65 931 23,526
10:58:36 4,290 ▲ 65 100 22,595
10:56:53 4,290 ▲ 65 60 22,495
10:56:24 4,290 ▲ 65 260 22,435
10:55:40 4,285 ▲ 60 246 22,175
10:55:40 4,285 ▲ 60 601 21,929
10:51:06 4,285 ▲ 60 600 21,328
10:48:53 4,285 ▲ 60 71 20,728
10:48:53 4,280 ▲ 55 29 20,657
10:47:21 4,280 ▲ 55 1 20,628
10:47:21 4,280 ▲ 55 29 20,627
10:47:20 4,280 ▲ 55 30 20,598
10:47:15 4,285 ▲ 60 1 20,568
10:46:50 4,280 ▲ 55 12 20,567
10:46:50 4,280 ▲ 55 153 20,555
10:45:00 4,280 ▲ 55 1 20,402
10:44:39 4,275 ▲ 50 452 20,401
10:44:39 4,275 ▲ 50 80 19,949
10:43:31 4,270 ▲ 45 10 19,869
10:43:15 4,270 ▲ 45 9 19,859
10:43:14 4,270 ▲ 45 2,094 19,850
10:42:48 4,270 ▲ 45 100 17,756
10:41:41 4,270 ▲ 45 20 17,656
10:40:59 4,270 ▲ 45 40 17,636
10:34:30 4,265 ▲ 40 1 17,596
10:33:34 4,265 ▲ 40 273 17,595
10:30:29 4,260 ▲ 35 250 17,322
10:25:06 4,255 ▲ 30 1 17,072
10:24:59 4,255 ▲ 30 1 17,071
10:24:36 4,255 ▲ 30 4 17,070
10:24:36 4,255 ▲ 30 14 17,066
10:24:01 4,255 ▲ 30 1 17,052
10:23:26 4,255 ▲ 30 150 17,051
10:23:11 4,250 ▲ 25 1 16,901
10:22:57 4,250 ▲ 25 1 16,900
10:22:50 4,250 ▲ 25 86 16,899
10:22:15 4,250 ▲ 25 37 16,813
10:19:50 4,250 ▲ 25 87 16,776
10:19:50 4,245 ▲ 20 13 16,689
10:18:00 4,245 ▲ 20 1 16,676
10:17:00 4,240 ▲ 15 800 16,675
10:15:30 4,245 ▲ 20 2 15,875
10:14:17 4,245 ▲ 20 50 15,873
10:07:04 4,245 ▲ 20 1 15,823
10:06:41 4,240 ▲ 15 5 15,822
10:05:06 4,240 ▲ 15 10 15,817
10:00:30 4,240 ▲ 15 62 15,807
09:59:27 4,240 ▲ 15 200 15,745
09:56:27 4,240 ▲ 15 80 15,545
09:55:35 4,240 ▲ 15 1,316 15,465
09:51:41 4,250 ▲ 25 1 14,149
09:49:57 4,245 ▲ 20 3 14,101
09:49:57 4,240 ▲ 15 47 14,148
09:49:15 4,250 ▲ 25 1 14,098
09:48:41 4,245 ▲ 20 97 14,097
09:48:30 4,245 ▲ 20 7 14,000
09:48:17 4,245 ▲ 20 1 13,993
09:46:57 4,240 ▲ 15 1 13,992
09:45:14 4,250 ▲ 25 47 13,991
09:44:22 4,250 ▲ 25 14 13,944
09:44:04 4,250 ▲ 25 39 13,930
09:43:14 4,250 ▲ 25 1 13,891
09:40:39 4,245 ▲ 20 100 13,890
09:40:38 4,245 ▲ 20 100 13,790
09:40:37 4,230 ▲ 5 59 13,690
09:40:02 4,245 ▲ 20 1 13,631
09:39:47 4,230 ▲ 5 29 13,630
09:39:47 4,240 ▲ 15 1 13,601
09:37:36 4,245 ▲ 20 1 13,600
09:36:19 4,250 ▲ 25 1 13,599
09:36:12 4,250 ▲ 25 5 13,598
09:35:42 4,250 ▲ 25 1 13,593
09:35:41 4,260 ▲ 35 10 13,592
09:35:20 4,260 ▲ 35 1 13,582
09:34:39 4,255 ▲ 30 30 13,581
09:34:39 4,255 ▲ 30 50 13,551
09:34:21 4,255 ▲ 30 1 13,501
09:34:14 4,255 ▲ 30 1 13,500
09:34:08 4,255 ▲ 30 228 13,499
09:33:54 4,255 ▲ 30 1 13,271
09:33:25 4,255 ▲ 30 39 13,270
09:33:24 4,255 ▲ 30 61 13,231
09:32:46 4,255 ▲ 30 1 13,170
09:32:39 4,235 ▲ 10 1 13,169
09:32:33 4,255 ▲ 30 1 13,168
09:32:17 4,250 ▲ 25 50 13,128
09:32:17 4,255 ▲ 30 39 13,167
09:32:17 4,240 ▲ 15 311 13,078
09:32:13 4,235 ▲ 10 1 12,767
09:32:01 4,235 ▲ 10 3 12,766
09:31:50 4,235 ▲ 10 6 12,763
09:31:47 4,235 ▲ 10 492 12,757
09:31:43 4,235 ▲ 10 182 12,265
09:31:43 4,230 ▲ 5 492 12,083
09:31:38 4,230 ▲ 5 674 11,591
09:31:27 4,235 ▲ 10 100 10,917
09:31:21 4,225  0 386 10,817
09:31:21 4,230 ▲ 5 5 10,431
09:31:13 4,230 ▲ 5 18 10,426
09:29:27 4,235 ▲ 10 1 10,408
09:29:09 4,220 ▼ 5 11 10,397
09:29:09 4,225  0 10 10,407
09:29:09 4,215 ▼ 10 12 10,386
09:28:29 4,200 ▼ 25 2,083 10,374
09:28:24 4,200 ▼ 25 514 8,291
09:28:08 4,200 ▼ 25 1 7,777
09:27:30 4,195 ▼ 30 6 7,776
09:27:22 4,195 ▼ 30 270 7,770
09:25:24 4,185 ▼ 40 174 7,500
09:25:24 4,185 ▼ 40 36 7,326
09:24:51 4,185 ▼ 40 72 7,290
09:23:57 4,200 ▼ 25 402 7,218
09:23:45 4,200 ▼ 25 10 6,816
09:22:57 4,235 ▲ 10 200 6,806
09:22:32 4,235 ▲ 10 1 6,606
09:19:32 4,200 ▼ 25 500 6,605
09:18:39 4,200 ▼ 25 286 6,105
09:18:39 4,200 ▼ 25 196 5,819
09:18:15 4,200 ▼ 25 204 5,623
09:17:58 4,210 ▼ 15 42 5,419
09:17:25 4,210 ▼ 15 195 5,377
09:17:04 4,220 ▼ 5 236 5,182
09:16:08 4,230 ▲ 5 23 4,946
09:15:31 4,230 ▲ 5 100 4,923
09:14:41 4,230 ▲ 5 10 4,823
09:14:24 4,230 ▲ 5 10 4,813
09:13:12 4,235 ▲ 10 23 4,803
09:09:59 4,240 ▲ 15 1 4,780
09:09:15 4,180 ▼ 45 374 4,779
09:09:15 4,185 ▼ 40 603 4,405
09:09:15 4,190 ▼ 35 237 3,802
09:09:15 4,205 ▼ 20 400 3,565
09:09:15 4,210 ▼ 15 269 3,165
09:09:06 4,235 ▲ 10 1 2,896
09:08:54 4,235 ▲ 10 344 2,895
09:08:54 4,235 ▲ 10 106 2,551
09:08:46 4,235 ▲ 10 3 2,445
09:08:42 4,235 ▲ 10 1 2,442
09:08:37 4,235 ▲ 10 1 2,441
09:08:25 4,195 ▼ 30 3 2,440
09:06:30 4,225  0 55 2,437
09:05:31 4,225  0 13 2,382
09:05:29 4,225  0 1 2,369
09:05:10 4,185 ▼ 40 599 2,368
09:05:10 4,190 ▼ 35 401 1,769
09:04:03 4,225  0 1 1,368
09:03:53 4,220 ▼ 5 150 1,367
09:02:54 4,190 ▼ 35 200 1,217
09:01:07 4,185 ▼ 40 112 1,017
09:00:26 4,185 ▼ 40 905 905

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
11.16 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,092.40 ▲ 4.34 0.21%
코스닥 690.18 ▲ 8.8 1.29%
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.