아이티센피엔에스 [232830] KOSDAQ
벤처기업부
1,773 원
전일대비:
▼
80
(-4.32%)
시가
1,853
고가
1,853
저가
1,730
거래량
30,337
거래대금
54 백만
시가총액
293 억
52주 최고
5,590
52주 최저
1,211
📈 주가 차트 (최근 20일)
아이티센피엔에스
232830
120봉
💬 아이티센피엔에스 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 1,773 | -80 | -4.32% | 1,853 | 1,853 | 1,730 | 30,337 |
| 2026-08-20 | 1,853 | 145 | 8.49% | 1,711 | 1,878 | 1,711 | 15,059 |
| 2026-08-19 | 1,708 | -80 | -4.47% | 1,788 | 1,920 | 1,655 | 20,254 |
| 2026-08-18 | 1,788 | -63 | -3.40% | 1,851 | 1,852 | 1,750 | 24,505 |
| 2026-08-14 | 1,851 | -15 | -0.80% | 1,866 | 1,887 | 1,792 | 21,379 |
| 2026-08-13 | 1,866 | 89 | 5.01% | 1,768 | 2,000 | 1,760 | 56,485 |
| 2026-08-12 | 1,777 | 23 | 1.31% | 1,776 | 1,796 | 1,655 | 18,897 |
| 2026-08-11 | 1,754 | 28 | 1.62% | 1,774 | 1,774 | 1,668 | 33,675 |
| 2026-08-10 | 1,726 | 91 | 5.57% | 1,635 | 1,744 | 1,620 | 51,575 |
| 2026-08-07 | 1,635 | -80 | -4.66% | 1,716 | 1,757 | 1,630 | 30,850 |
| 2026-08-06 | 1,715 | 68 | 4.13% | 1,663 | 1,765 | 1,663 | 37,755 |
| 2026-08-05 | 1,647 | 178 | 12.12% | 1,477 | 1,689 | 1,469 | 49,610 |
| 2026-08-04 | 1,469 | -29 | -1.94% | 1,387 | 1,589 | 1,387 | 24,394 |
| 2026-08-03 | 1,498 | 86 | 6.09% | 1,477 | 1,499 | 1,351 | 31,505 |
| 2026-07-31 | 1,412 | 97 | 7.38% | 1,380 | 1,549 | 1,323 | 28,387 |
| 2026-07-30 | 1,315 | 47 | 3.71% | 1,235 | 1,419 | 1,235 | 18,672 |
| 2026-07-29 | 1,268 | -85 | -6.28% | 1,353 | 1,499 | 1,217 | 79,447 |
| 2026-07-28 | 1,353 | -62 | -4.38% | 1,437 | 1,437 | 1,325 | 80,072 |
| 2026-07-27 | 1,415 | 8 | 0.57% | 1,439 | 1,439 | 1,392 | 6,587 |
| 2026-07-24 | 1,407 | -3 | -0.21% | 1,466 | 1,466 | 1,386 | 8,827 |