아이티센씨티에스
031820KOSPI· 컴퓨터 프로그래밍, 시스템 통합 및 관리업5,680원-20 (-0.35%)마감
52주 위치
4,5709,98021%신고가 대비 -43.09%
- 시가총액
- 688억
- PER
- 2.30
- PBR
- 0.27
- EPS(TTM)
- 2,468원
- BPS
- 20,933원
- 자사주비율
- 0.03%
- 결산월
- 12월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| -6.9% | +2.9% | -22.9% | -4.1% | -9.7% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-21 | 5,730 | 5,740 | 5,650 | 5,680 | -20 | -0.35% | 15,338 | 8,712만 |
| 2026-09-18 | 5,740 | 5,840 | 5,510 | 5,700 | -30 | -0.52% | 28,329 | 1.61억 |
| 2026-09-17 | 5,910 | 5,950 | 5,690 | 5,730 | -20 | -0.35% | 35,231 | 2.02억 |
| 2026-09-16 | 5,950 | 6,090 | 5,750 | 5,750 | -10 | -0.17% | 56,811 | 3.27억 |
| 2026-09-15 | 5,750 | 6,560 | 5,680 | 5,760 | 20 | +0.35% | 171,206 | 9.86억 |
| 2026-09-14 | 5,700 | 5,760 | 5,610 | 5,740 | 40 | +0.70% | 14,938 | 8,574만 |
| 2026-09-11 | 5,610 | 5,750 | 5,570 | 5,700 | 110 | +1.97% | 14,139 | 8,059만 |
| 2026-09-10 | 5,650 | 5,670 | 5,550 | 5,590 | -40 | -0.71% | 11,270 | 6,300만 |
| 2026-09-09 | 5,580 | 5,660 | 5,540 | 5,630 | 50 | +0.90% | 12,246 | 6,894만 |
| 2026-09-08 | 5,790 | 5,790 | 5,560 | 5,580 | -160 | -2.79% | 36,027 | 2.01억 |
| 2026-09-07 | 5,840 | 5,840 | 5,720 | 5,740 | -60 | -1.03% | 8,662 | 4,972만 |
| 2026-09-04 | 5,750 | 5,920 | 5,750 | 5,800 | 80 | +1.40% | 9,284 | 5,385만 |
| 2026-09-03 | 5,840 | 5,850 | 5,610 | 5,720 | -120 | -2.05% | 36,505 | 2.09억 |
| 2026-09-02 | 5,880 | 6,000 | 5,800 | 5,840 | -80 | -1.35% | 15,993 | 9,340만 |
| 2026-09-01 | 5,920 | 5,970 | 5,800 | 5,920 | 0 | 0.00% | 55,857 | 3.31억 |
| 2026-08-31 | 6,120 | 6,120 | 5,800 | 5,920 | -170 | -2.79% | 32,648 | 1.93억 |
| 2026-08-28 | 6,150 | 6,160 | 6,070 | 6,090 | -60 | -0.98% | 11,310 | 6,888만 |
| 2026-08-27 | 6,220 | 6,270 | 6,070 | 6,150 | -120 | -1.91% | 19,022 | 1.17억 |
| 2026-08-26 | 6,290 | 6,320 | 5,960 | 6,270 | -70 | -1.10% | 42,056 | 2.64억 |
| 2026-08-25 | 6,160 | 6,340 | 6,150 | 6,340 | 140 | +2.26% | 18,612 | 1.18억 |
| 2026-08-24 | 6,100 | 6,430 | 6,080 | 6,200 | 100 | +1.64% | 47,731 | 2.96억 |
| 2026-08-21 | 6,160 | 6,160 | 5,860 | 6,100 | -50 | -0.81% | 18,090 | 1.1억 |
| 2026-08-20 | 5,770 | 6,340 | 5,770 | 6,150 | 380 | +6.59% | 79,378 | 4.88억 |
| 2026-08-19 | 5,890 | 5,890 | 5,710 | 5,770 | -130 | -2.20% | 14,432 | 8,327만 |
| 2026-08-18 | 6,090 | 6,200 | 5,870 | 5,900 | -190 | -3.12% | 34,344 | 2.03억 |
| 2026-08-14 | 5,900 | 6,090 | 5,820 | 6,090 | 180 | +3.05% | 40,390 | 2.46억 |
| 2026-08-13 | 5,930 | 6,040 | 5,850 | 5,910 | -80 | -1.34% | 29,800 | 1.76억 |
| 2026-08-12 | 5,950 | 5,990 | 5,870 | 5,990 | -10 | -0.17% | 11,116 | 6,658만 |
| 2026-08-11 | 5,920 | 6,190 | 5,860 | 6,000 | 160 | +2.74% | 39,844 | 2.39억 |
| 2026-08-10 | 5,620 | 5,900 | 5,590 | 5,840 | 240 | +4.29% | 27,645 | 1.61억 |
| 2026-08-07 | 5,720 | 5,740 | 5,550 | 5,600 | -110 | -1.93% | 12,611 | 7,062만 |
| 2026-08-06 | 5,900 | 5,920 | 5,620 | 5,710 | -20 | -0.35% | 20,421 | 1.17억 |
| 2026-08-05 | 5,720 | 5,780 | 5,630 | 5,730 | -10 | -0.17% | 21,525 | 1.23억 |
| 2026-08-04 | 5,740 | 5,740 | 5,630 | 5,740 | 120 | +2.14% | 16,279 | 9,344만 |
| 2026-08-03 | 5,480 | 5,740 | 5,470 | 5,620 | 150 | +2.74% | 29,483 | 1.66억 |
| 2026-07-31 | 5,060 | 5,540 | 5,060 | 5,470 | 420 | +8.32% | 48,630 | 2.66억 |
| 2026-07-30 | 4,840 | 5,130 | 4,700 | 5,050 | 175 | +3.59% | 33,071 | 1.67억 |
| 2026-07-29 | 5,220 | 5,270 | 4,715 | 4,875 | -345 | -6.61% | 58,641 | 2.86억 |
| 2026-07-28 | 5,520 | 5,520 | 5,150 | 5,220 | -300 | -5.43% | 27,631 | 1.44억 |
| 2026-07-27 | 5,510 | 5,760 | 5,500 | 5,520 | 10 | +0.18% | 15,833 | 8,740만 |
| 2026-07-24 | 5,720 | 5,720 | 5,420 | 5,510 | -190 | -3.33% | 37,638 | 2.07억 |
| 2026-07-23 | 5,050 | 5,720 | 5,050 | 5,700 | 650 | +12.87% | 77,857 | 4.44억 |
| 2026-07-22 | 5,120 | 5,300 | 5,040 | 5,050 | 0 | 0.00% | 37,644 | 1.9억 |
| 2026-07-21 | 4,955 | 5,100 | 4,750 | 5,050 | 95 | +1.92% | 36,896 | 1.86억 |
| 2026-07-20 | 5,000 | 5,080 | 4,910 | 4,955 | -115 | -2.27% | 20,318 | 1.01억 |
| 2026-07-16 | 5,070 | 5,110 | 4,975 | 5,070 | 0 | 0.00% | 18,277 | 9,266만 |
| 2026-07-15 | 4,955 | 5,180 | 4,955 | 5,070 | 75 | +1.50% | 20,430 | 1.04억 |
| 2026-07-14 | 4,850 | 5,000 | 4,800 | 4,995 | 100 | +2.04% | 22,426 | 1.12억 |
| 2026-07-13 | 5,290 | 5,290 | 4,880 | 4,895 | -215 | -4.21% | 29,765 | 1.46억 |
| 2026-07-10 | 4,900 | 5,220 | 4,900 | 5,110 | 210 | +4.29% | 26,987 | 1.38억 |
| 2026-07-09 | 4,800 | 5,090 | 4,800 | 4,900 | 65 | +1.34% | 29,219 | 1.43억 |
| 2026-07-08 | 5,110 | 5,110 | 4,810 | 4,835 | -275 | -5.38% | 44,966 | 2.17억 |
| 2026-07-07 | 5,300 | 5,300 | 4,980 | 5,110 | -40 | -0.78% | 22,332 | 1.14억 |
| 2026-07-06 | 5,250 | 5,270 | 5,080 | 5,150 | -100 | -1.90% | 13,896 | 7,156만 |
| 2026-07-03 | 5,150 | 5,250 | 5,030 | 5,250 | 100 | +1.94% | 27,372 | 1.44억 |
| 2026-07-02 | 5,150 | 5,290 | 5,070 | 5,150 | -90 | -1.72% | 36,148 | 1.86억 |
| 2026-07-01 | 5,060 | 5,340 | 5,060 | 5,240 | 180 | +3.56% | 32,647 | 1.71억 |
| 2026-06-30 | 5,090 | 5,200 | 5,000 | 5,060 | -30 | -0.59% | 24,394 | 1.23억 |
| 2026-06-29 | 4,595 | 5,390 | 4,570 | 5,090 | 480 | +10.41% | 52,998 | 2.7억 |
| 2026-06-26 | 4,820 | 4,820 | 4,575 | 4,610 | -210 | -4.36% | 75,259 | 3.47억 |
| 2026-06-25 | 4,875 | 5,110 | 4,785 | 4,820 | -5 | -0.10% | 38,107 | 1.84억 |
| 2026-06-24 | 4,910 | 5,040 | 4,610 | 4,825 | -125 | -2.53% | 53,422 | 2.58억 |
| 2026-06-23 | 5,150 | 5,350 | 4,935 | 4,950 | -330 | -6.25% | 97,325 | 4.82억 |
| 2026-06-22 | 5,340 | 5,490 | 5,240 | 5,280 | -240 | -4.35% | 49,724 | 2.63억 |
| 2026-06-19 | 5,690 | 5,770 | 5,330 | 5,520 | -220 | -3.83% | 157,421 | 8.69억 |
| 2026-06-18 | 6,040 | 6,040 | 5,730 | 5,740 | -200 | -3.37% | 27,450 | 1.58억 |
| 2026-06-17 | 6,000 | 6,100 | 5,820 | 5,940 | -60 | -1.00% | 29,193 | 1.73억 |
| 2026-06-16 | 6,060 | 6,170 | 5,830 | 6,000 | -60 | -0.99% | 66,012 | 3.96억 |
| 2026-06-15 | 6,110 | 6,250 | 5,970 | 6,060 | -50 | -0.82% | 49,490 | 3억 |
| 2026-06-12 | 6,000 | 6,210 | 5,960 | 6,110 | 160 | +2.69% | 31,775 | 1.94억 |
| 2026-06-11 | 5,790 | 5,980 | 5,690 | 5,950 | 150 | +2.59% | 32,213 | 1.92억 |
| 2026-06-10 | 5,790 | 5,870 | 5,660 | 5,800 | -130 | -2.19% | 42,480 | 2.46억 |
| 2026-06-09 | 5,770 | 6,200 | 5,770 | 5,930 | 170 | +2.95% | 49,100 | 2.91억 |
| 2026-06-08 | 5,990 | 5,990 | 5,700 | 5,760 | -390 | -6.34% | 52,348 | 3.02억 |
| 2026-06-05 | 6,270 | 6,270 | 5,900 | 6,150 | -70 | -1.13% | 27,481 | 1.69억 |
| 2026-06-04 | 6,240 | 6,460 | 6,210 | 6,220 | -20 | -0.32% | 39,205 | 2.44억 |
| 2026-06-02 | 6,510 | 6,520 | 6,210 | 6,240 | -320 | -4.88% | 70,594 | 4.41억 |
| 2026-06-01 | 6,790 | 6,820 | 6,440 | 6,560 | -190 | -2.81% | 93,489 | 6.13억 |
| 2026-05-29 | 6,960 | 7,140 | 6,720 | 6,750 | -210 | -3.02% | 68,358 | 4.61억 |
| 2026-05-28 | 7,130 | 7,250 | 6,430 | 6,960 | -150 | -2.11% | 96,971 | 6.75억 |
| 2026-05-27 | 7,600 | 7,600 | 7,040 | 7,110 | -490 | -6.45% | 125,591 | 8.93억 |
| 2026-05-26 | 7,810 | 8,230 | 7,560 | 7,600 | -210 | -2.69% | 80,975 | 6.15억 |
| 2026-05-22 | 7,550 | 8,120 | 7,540 | 7,810 | 390 | +5.26% | 65,410 | 5.11억 |
| 2026-05-21 | 7,320 | 7,630 | 7,320 | 7,420 | 170 | +2.34% | 63,428 | 4.71억 |
| 2026-05-20 | 7,530 | 7,670 | 6,780 | 7,250 | -280 | -3.72% | 101,346 | 7.35억 |
| 2026-05-19 | 7,720 | 7,890 | 7,220 | 7,530 | -190 | -2.46% | 117,354 | 8.84억 |
| 2026-05-18 | 8,080 | 8,080 | 7,610 | 7,720 | -240 | -3.02% | 127,328 | 9.83억 |
| 2026-05-15 | 8,320 | 8,440 | 7,780 | 7,960 | 210 | +2.71% | 311,867 | 24.82억 |
| 2026-05-14 | 8,290 | 8,350 | 7,700 | 7,750 | -360 | -4.44% | 214,328 | 16.61억 |
| 2026-05-13 | 8,580 | 8,930 | 8,030 | 8,110 | -470 | -5.48% | 202,159 | 16.4억 |
| 2026-05-12 | 9,590 | 9,600 | 8,510 | 8,580 | -960 | -10.06% | 421,108 | 36.13억 |
| 2026-05-11 | 8,310 | 9,980 | 8,150 | 9,540 | 1,300 | +15.78% | 948,477 | 90.48억 |
| 2026-05-08 | 7,500 | 8,400 | 7,430 | 8,240 | 740 | +9.87% | 406,121 | 33.46억 |
| 2026-05-07 | 7,820 | 7,920 | 7,430 | 7,500 | -330 | -4.21% | 186,862 | 14.01억 |
| 2026-05-06 | 7,710 | 8,150 | 7,290 | 7,830 | 300 | +3.98% | 577,207 | 45.2억 |
| 2026-04-10 | 7,170 | 7,790 | 7,140 | 7,530 | 390 | +5.46% | 231,823 | 17.46억 |
| 2026-04-09 | 7,050 | 7,170 | 6,920 | 7,140 | 130 | +1.85% | 53,028 | 3.79억 |
| 2026-04-08 | 6,910 | 7,050 | 6,860 | 7,010 | 200 | +2.94% | 60,576 | 4.25억 |
| 2026-04-07 | 6,970 | 6,990 | 6,810 | 6,810 | -130 | -1.87% | 69,644 | 4.74억 |
| 2026-04-06 | 6,930 | 6,980 | 6,750 | 6,940 | 50 | +0.73% | 54,384 | 3.77억 |
| 2026-04-03 | 6,890 | 7,020 | 6,880 | 6,890 | 0 | 0.00% | 59,661 | 4.11억 |
| 2026-04-02 | 7,250 | 7,260 | 6,580 | 6,890 | -200 | -2.82% | 114,178 | 7.87억 |
| 2026-04-01 | 7,140 | 7,220 | 7,000 | 7,090 | 160 | +2.31% | 59,710 | 4.23억 |
| 2026-03-31 | 7,100 | 7,150 | 6,850 | 6,930 | -230 | -3.21% | 59,841 | 4.15억 |
| 2026-03-30 | 7,150 | 7,260 | 6,880 | 7,160 | -300 | -4.02% | 46,460 | 3.33억 |
| 2026-03-27 | 7,500 | 7,530 | 7,360 | 7,460 | -80 | -1.06% | 54,124 | 4.04억 |
| 2026-03-26 | 7,410 | 7,790 | 7,200 | 7,540 | 210 | +2.86% | 120,864 | 9.11억 |
| 2026-03-25 | 7,100 | 7,350 | 7,050 | 7,330 | 280 | +3.97% | 74,245 | 5.44억 |
| 2026-03-24 | 7,100 | 7,200 | 6,970 | 7,050 | 140 | +2.03% | 67,985 | 4.79억 |
| 2026-03-23 | 7,330 | 7,340 | 6,910 | 6,910 | -460 | -6.24% | 81,265 | 5.62억 |
| 2026-03-20 | 7,220 | 7,430 | 7,190 | 7,370 | 170 | +2.36% | 69,362 | 5.11억 |
| 2026-03-19 | 7,350 | 7,350 | 7,150 | 7,200 | -160 | -2.17% | 53,564 | 3.86억 |
| 2026-03-18 | 7,560 | 7,600 | 7,180 | 7,360 | -190 | -2.52% | 155,630 | 11.45억 |
| 2026-03-17 | 7,680 | 7,730 | 7,540 | 7,550 | -40 | -0.53% | 111,818 | 8.44억 |
| 2026-03-16 | 7,670 | 7,740 | 7,520 | 7,590 | -80 | -1.04% | 82,420 | 6.26억 |
| 2026-03-13 | 7,890 | 7,910 | 7,600 | 7,670 | -220 | -2.79% | 69,699 | 5.35억 |
| 2026-03-12 | 7,720 | 7,890 | 7,660 | 7,890 | 160 | +2.07% | 101,502 | 8.01억 |
| 2026-03-11 | 7,700 | 8,140 | 7,700 | 7,730 | 90 | +1.18% | 217,367 | 16.8억 |
| 2026-03-10 | 7,600 | 7,840 | 7,380 | 7,640 | 260 | +3.52% | 118,117 | 9.02억 |
| 2026-03-09 | 7,620 | 7,620 | 7,180 | 7,380 | — | — | 93,744 | 6.92억 |
출처 yfinance (비공식)· 기준일 2026-09-21· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)