아이티센씨티에스 [031820] KOSPI
6,200 원
전일대비:
▲
100
(1.64%)
시가
6,100
고가
6,430
저가
6,080
거래량
47,731
거래대금
299 백만
시가총액
751 억
52주 최고
9,980
52주 최저
0
📈 주가 차트 (최근 20일)
아이티센씨티에스
031820
120봉
💬 아이티센씨티에스 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-24 | 6,200 | 100 | 1.64% | 6,100 | 6,430 | 6,080 | 47,731 |
| 2026-08-21 | 6,100 | -50 | -0.81% | 6,160 | 6,160 | 5,860 | 18,090 |
| 2026-08-20 | 6,150 | 380 | 6.59% | 5,770 | 6,340 | 5,770 | 79,378 |
| 2026-08-19 | 5,770 | -130 | -2.20% | 5,890 | 5,890 | 5,710 | 14,432 |
| 2026-08-18 | 5,900 | -190 | -3.12% | 6,090 | 6,200 | 5,870 | 34,344 |
| 2026-08-14 | 6,090 | 180 | 3.05% | 5,900 | 6,090 | 5,820 | 40,390 |
| 2026-08-13 | 5,910 | -80 | -1.34% | 5,930 | 6,040 | 5,850 | 29,800 |
| 2026-08-12 | 5,990 | -10 | -0.17% | 5,950 | 5,990 | 5,870 | 11,116 |
| 2026-08-11 | 6,000 | 160 | 2.74% | 5,920 | 6,190 | 5,860 | 39,844 |
| 2026-08-10 | 5,840 | 240 | 4.29% | 5,620 | 5,900 | 5,590 | 27,645 |
| 2026-08-07 | 5,600 | -110 | -1.93% | 5,720 | 5,740 | 5,550 | 12,611 |
| 2026-08-06 | 5,710 | -20 | -0.35% | 5,900 | 5,920 | 5,620 | 20,421 |
| 2026-08-05 | 5,730 | -10 | -0.17% | 5,720 | 5,780 | 5,630 | 21,525 |
| 2026-08-04 | 5,740 | 120 | 2.14% | 5,740 | 5,740 | 5,630 | 16,279 |
| 2026-08-03 | 5,620 | 150 | 2.74% | 5,480 | 5,740 | 5,470 | 29,483 |
| 2026-07-31 | 5,470 | 420 | 8.32% | 5,060 | 5,540 | 5,060 | 48,630 |
| 2026-07-30 | 5,050 | 175 | 3.59% | 4,840 | 5,130 | 4,700 | 33,071 |
| 2026-07-29 | 4,875 | -345 | -6.61% | 5,220 | 5,270 | 4,715 | 58,641 |
| 2026-07-28 | 5,220 | -300 | -5.43% | 5,520 | 5,520 | 5,150 | 27,631 |
| 2026-07-27 | 5,520 | 10 | 0.18% | 5,510 | 5,760 | 5,500 | 15,833 |