아이티센글로벌 [124500] KOSDAQ
우량기업부
32,550 원
전일대비:
▲
1,200
(3.83%)
시가
33,500
고가
33,750
저가
30,350
거래량
1,223,267
거래대금
38,985 백만
시가총액
7,553 억
52주 최고
75,500
52주 최저
13,990
📈 주가 차트 (최근 20일)
아이티센글로벌
124500
120봉
💬 아이티센글로벌 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 32,550 | 1,200 | 3.83% | 33,500 | 33,750 | 30,350 | 1,223,267 |
| 2026-08-20 | 31,350 | 5,800 | 22.70% | 28,950 | 32,600 | 28,250 | 1,556,873 |
| 2026-08-19 | 25,550 | -350 | -1.35% | 24,400 | 26,150 | 23,900 | 177,786 |
| 2026-08-18 | 25,900 | -1,100 | -4.07% | 27,050 | 27,800 | 25,850 | 230,997 |
| 2026-08-14 | 27,000 | -150 | -0.55% | 25,700 | 27,500 | 25,550 | 404,820 |
| 2026-08-13 | 27,150 | -150 | -0.55% | 27,400 | 28,500 | 26,500 | 247,318 |
| 2026-08-12 | 27,300 | -850 | -3.02% | 27,550 | 28,200 | 26,250 | 349,617 |
| 2026-08-11 | 28,150 | 1,700 | 6.43% | 27,650 | 29,400 | 26,550 | 567,486 |
| 2026-08-10 | 26,450 | 3,750 | 16.52% | 23,300 | 26,850 | 23,300 | 529,402 |
| 2026-08-07 | 22,700 | -2,600 | -10.28% | 24,400 | 24,550 | 21,700 | 343,714 |
| 2026-08-06 | 25,300 | 1,850 | 7.89% | 27,000 | 27,000 | 24,250 | 604,948 |
| 2026-08-05 | 23,450 | 150 | 0.64% | 24,150 | 24,150 | 22,000 | 165,963 |
| 2026-08-04 | 23,300 | 400 | 1.75% | 23,300 | 24,450 | 22,950 | 182,811 |
| 2026-08-03 | 22,900 | 1,850 | 8.79% | 20,550 | 23,800 | 20,550 | 196,040 |
| 2026-07-31 | 21,050 | 2,590 | 14.03% | 19,590 | 21,600 | 19,300 | 195,918 |
| 2026-07-30 | 18,460 | -230 | -1.23% | 17,900 | 20,050 | 17,900 | 203,042 |
| 2026-07-29 | 18,690 | -1,230 | -6.17% | 20,000 | 20,550 | 17,500 | 335,663 |
| 2026-07-28 | 19,920 | -2,030 | -9.25% | 20,650 | 21,100 | 19,510 | 163,446 |
| 2026-07-27 | 21,950 | 900 | 4.28% | 21,400 | 22,500 | 21,050 | 115,038 |
| 2026-07-24 | 21,050 | -2,450 | -10.43% | 22,800 | 23,200 | 21,050 | 237,578 |