아이티센씨티에스 031820

5,600-1.93%KOSPI · 직전 거래일 종가

아이티센씨티에스(031820)은 KOSPI 상장 종목입니다. 직전 거래일 종가는 5,600원으로 -1.93% 변동했으며, 거래량은 12,601주, 거래대금은 1억원입니다.

일별 시세

일자	시가	고가	저가	종가	거래량
20260807	5,720	5,740	5,550	5,600	12,601
20260806	5,900	5,920	5,620	5,710	20,421
20260805	5,720	5,780	5,630	5,730	21,525
20260804	5,740	5,740	5,630	5,740	16,279
20260803	5,480	5,740	5,470	5,620	29,483
20260731	5,060	5,540	5,060	5,470	48,630
20260730	4,840	5,130	4,700	5,050	33,071
20260729	5,220	5,270	4,715	4,875	58,641
20260728	5,520	5,520	5,150	5,220	27,631
20260727	5,510	5,760	5,500	5,520	15,833
20260724	5,720	5,720	5,420	5,510	37,638
20260723	5,050	5,720	5,050	5,700	77,857
20260722	5,120	5,300	5,040	5,050	37,644
20260721	4,955	5,100	4,750	5,050	36,896
20260720	5,000	5,080	4,910	4,955	20,318
20260716	5,070	5,110	4,975	5,070	18,277
20260715	4,955	5,180	4,955	5,070	20,430
20260714	4,850	5,000	4,800	4,995	22,426
20260713	5,290	5,290	4,880	4,895	29,765
20260710	4,900	5,220	4,900	5,110	26,987
20260709	4,800	5,090	4,800	4,900	29,219
20260708	5,110	5,110	4,810	4,835	44,966
20260707	5,300	5,300	4,980	5,110	22,332
20260706	5,250	5,270	5,080	5,150	13,896
20260703	5,150	5,250	5,030	5,250	27,372
20260702	5,150	5,290	5,070	5,150	36,148
20260701	5,060	5,340	5,060	5,240	32,647
20260630	5,090	5,200	5,000	5,060	24,394
20260629	4,595	5,390	4,570	5,090	52,998
20260626	4,820	4,820	4,575	4,610	75,259

아이티센씨티에스 관련 뉴스