아이티센글로벌

124500KOSDAQ

29,650원+750 (+2.60%)전일 종가 2026-09-18

52주 위치

16,00075,50023%신고가 대비 -60.73%

시가총액: 6,880억
PER: 9.72
PBR: 4.18
EPS(TTM): 3,050원
BPS: 7,087원
결산월: 12월

관심종목·메모는 로그인 후 사용

대시보드 사업정보 재무정보 펀더멘탈 밸류에이션 주주환원 주식정보 컨센서스 기업비교

주가·수익률 투자자별 수급 (KIS)공매도·대차 (KIS)내부자·대량보유 (KIS)

전일 종가29,650원

시가총액6,880억

52주 최고75,500원

52주 최저16,000원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+14.5%	-10.6%	-55.7%	-2.1%	+70.8%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	29,850	29,950	28,950	29,650	750	+2.60%	229,700	68.11억
2026-09-17	28,200	29,500	28,050	28,900	150	+0.52%	178,614	51.62억
2026-09-16	28,500	29,150	27,850	28,750	-1,750	-5.74%	357,459	103억
2026-09-15	33,300	33,300	30,300	30,500	-1,600	-4.98%	511,871	156억
2026-09-14	30,900	33,850	30,650	32,100	0	0.00%	687,346	221억
2026-09-11	30,600	32,300	30,350	32,100	-200	-0.62%	256,360	82.29억
2026-09-10	31,100	32,350	30,600	32,300	200	+0.62%	247,287	79.87억
2026-09-09	30,550	32,250	30,150	32,100	900	+2.88%	304,461	97.73억
2026-09-08	33,800	33,800	31,200	31,200	-2,900	-8.50%	508,934	159억
2026-09-07	34,800	35,650	34,050	34,100	-1,550	-4.35%	238,706	81.4억
2026-09-04	35,800	36,500	34,250	35,650	2,950	+9.02%	716,786	256억
2026-09-03	33,800	34,250	32,200	32,700	-1,050	-3.11%	356,599	117억
2026-09-02	31,400	34,700	31,300	33,750	200	+0.60%	608,089	205억
2026-09-01	35,750	37,150	32,200	33,550	-2,350	-6.55%	674,227	226억
2026-08-31	35,400	36,400	34,200	35,900	-2,900	-7.47%	534,553	192억
2026-08-28	39,450	39,800	38,000	38,800	1,050	+2.78%	370,025	144억
2026-08-27	38,300	39,150	37,550	37,750	-2,000	-5.03%	390,928	148억
2026-08-26	38,450	40,500	37,000	39,750	-750	-1.85%	691,511	275억
2026-08-25	39,250	42,000	36,550	40,500	2,600	+6.86%	1,934,274	783억
2026-08-24	35,400	40,450	35,200	37,900	5,350	+16.44%	3,004,858	1,139억
2026-08-21	33,500	33,750	30,350	32,550	1,200	+3.83%	1,223,267	398억
2026-08-20	28,950	32,600	28,250	31,350	5,800	+22.70%	1,556,873	488억
2026-08-19	24,400	26,150	23,900	25,550	-350	-1.35%	177,786	45.42억
2026-08-18	27,050	27,800	25,850	25,900	-1,100	-4.07%	230,997	59.83억
2026-08-14	25,700	27,500	25,550	27,000	-150	-0.55%	404,820	109억
2026-08-13	27,400	28,500	26,500	27,150	-150	-0.55%	247,318	67.15억
2026-08-12	27,550	28,200	26,250	27,300	-850	-3.02%	349,617	95.45억
2026-08-11	27,650	29,400	26,550	28,150	1,700	+6.43%	567,486	160억
2026-08-10	23,300	26,850	23,300	26,450	3,750	+16.52%	529,402	140억
2026-08-07	24,400	24,550	21,700	22,700	-2,600	-10.28%	343,714	78.02억
2026-08-06	27,000	27,000	24,250	25,300	1,850	+7.89%	604,948	153억
2026-08-05	24,150	24,150	22,000	23,450	150	+0.64%	165,963	38.92억
2026-08-04	23,300	24,450	22,950	23,300	400	+1.75%	182,811	42.59억
2026-08-03	20,550	23,800	20,550	22,900	1,850	+8.79%	196,040	44.89억
2026-07-31	19,590	21,600	19,300	21,050	2,590	+14.03%	195,918	41.24억
2026-07-30	17,900	20,050	17,900	18,460	-230	-1.23%	203,042	37.48억
2026-07-29	20,000	20,550	17,500	18,690	-1,230	-6.17%	335,663	62.74억
2026-07-28	20,650	21,100	19,510	19,920	-2,030	-9.25%	163,446	32.56억
2026-07-27	21,400	22,500	21,050	21,950	900	+4.28%	115,038	25.25억
2026-07-24	22,800	23,200	21,050	21,050	-2,450	-10.43%	237,578	50.01억
2026-07-23	20,800	24,700	20,350	23,500	3,400	+16.92%	391,229	91.94억
2026-07-22	20,250	21,350	19,900	20,100	750	+3.88%	130,081	26.15억
2026-07-21	19,220	19,820	18,470	19,350	150	+0.78%	88,305	17.09억
2026-07-20	19,940	20,150	19,080	19,200	-1,200	-5.88%	94,229	18.09억
2026-07-16	21,400	21,400	19,800	20,400	-1,250	-5.77%	114,295	23.32억
2026-07-15	20,700	21,950	20,700	21,650	1,650	+8.25%	103,254	22.35억
2026-07-14	19,260	20,150	18,690	20,000	110	+0.55%	120,895	24.18억
2026-07-13	21,450	22,050	19,670	19,890	-1,360	-6.40%	144,433	28.73억
2026-07-10	20,250	22,100	20,100	21,250	1,200	+5.99%	131,292	27.9억
2026-07-09	19,700	20,800	19,550	20,050	440	+2.24%	132,375	26.54억
2026-07-08	20,450	21,400	19,450	19,610	-1,640	-7.72%	191,157	37.49억
2026-07-07	21,900	22,250	20,450	21,250	-650	-2.97%	169,032	35.92억
2026-07-06	22,800	23,050	21,300	21,900	-1,000	-4.37%	133,769	29.3억
2026-07-03	21,850	23,050	20,600	22,900	1,400	+6.51%	165,884	37.99억
2026-07-02	23,600	24,000	21,300	21,500	-1,900	-8.12%	270,107	58.07억
2026-07-01	23,900	24,500	22,800	23,400	-800	-3.31%	216,729	50.71억
2026-06-30	24,450	25,050	23,100	24,200	250	+1.04%	190,144	46.01억
2026-06-29	22,050	25,500	21,800	23,950	2,450	+11.40%	415,159	99.43억
2026-06-26	21,200	22,900	20,050	21,500	-300	-1.38%	893,012	192억
2026-06-25	25,300	25,500	21,500	21,800	-3,000	-12.10%	761,686	166억
2026-06-24	25,800	26,300	24,100	24,800	-1,650	-6.24%	274,604	68.1억
2026-06-23	29,200	29,400	25,700	26,450	-3,200	-10.79%	539,213	143억
2026-06-22	30,250	31,000	28,450	29,650	-1,550	-4.97%	284,994	84.5억
2026-06-19	32,200	32,750	29,350	31,200	-1,950	-5.88%	523,932	163억
2026-06-18	36,000	36,150	32,950	33,150	-3,200	-8.80%	231,515	76.75억
2026-06-17	34,200	36,900	32,100	36,350	1,150	+3.27%	394,611	143억
2026-06-16	42,450	42,700	33,500	35,200	-6,700	-15.99%	787,481	277억
2026-06-15	44,750	44,800	41,550	41,900	-1,800	-4.12%	228,449	95.72억
2026-06-12	45,050	47,750	43,300	43,700	300	+0.69%	521,532	228억
2026-06-11	42,300	49,200	41,100	43,400	0	0.00%	1,257,374	546억
2026-06-10	44,600	47,250	42,650	43,400	-1,650	-3.66%	295,225	128억
2026-06-09	41,100	45,550	41,100	45,050	5,100	+12.77%	201,788	90.91억
2026-06-08	39,900	41,100	39,150	39,950	-3,050	-7.09%	167,198	66.8억
2026-06-05	42,600	44,200	42,050	43,000	-100	-0.23%	148,123	63.69억
2026-06-04	42,450	44,400	41,300	43,100	-200	-0.46%	102,042	43.98억
2026-06-02	42,450	44,800	41,550	43,300	-650	-1.48%	180,649	78.22억
2026-06-01	42,250	45,700	41,000	43,950	100	+0.23%	228,061	100억
2026-05-29	47,050	48,400	43,700	43,850	-2,000	-4.36%	255,534	112억
2026-05-28	47,500	48,100	45,200	45,850	-1,950	-4.08%	202,819	92.99억
2026-05-27	48,500	49,800	47,050	47,800	-1,850	-3.73%	207,057	98.97억
2026-05-26	53,800	54,500	49,500	49,650	-2,550	-4.89%	324,303	161억
2026-05-22	50,400	53,300	49,150	52,200	4,100	+8.52%	187,754	98.01억
2026-05-21	45,700	48,550	45,350	48,100	4,900	+11.34%	165,332	79.52억
2026-05-20	45,500	46,400	41,500	43,200	-2,700	-5.88%	293,410	127억
2026-05-19	48,600	48,600	44,750	45,900	-3,700	-7.46%	275,428	126억
2026-05-18	49,150	50,600	46,000	49,600	-1,600	-3.13%	250,256	124억
2026-05-15	57,600	57,700	49,850	51,200	-1,900	-3.58%	310,593	159억
2026-05-14	54,900	56,300	51,800	53,100	-1,700	-3.10%	178,946	95.02억
2026-05-13	53,000	55,800	52,600	54,800	200	+0.37%	150,542	82.5억
2026-05-12	59,000	59,800	52,500	54,600	-2,000	-3.53%	344,309	188억
2026-05-11	57,400	60,400	56,000	56,600	-1,500	-2.58%	281,824	160억
2026-05-08	56,700	60,500	55,200	58,100	300	+0.52%	191,660	111억
2026-05-07	60,500	60,600	57,100	57,800	-2,400	-3.99%	182,553	106억
2026-05-06	63,400	63,500	59,700	60,200	-1,700	-2.75%	294,843	177억
2026-05-04	57,900	63,100	56,600	61,900	7,800	+14.42%	458,790	284억
2026-04-30	56,400	56,500	53,700	54,100	-700	-1.28%	217,757	118억
2026-04-29	52,800	55,200	52,300	54,800	2,800	+5.38%	250,401	137억
2026-04-28	52,500	55,600	51,800	52,000	-2,000	-3.70%	405,581	211억
2026-04-27	46,100	54,400	45,950	54,000	7,750	+16.76%	525,837	284억
2026-04-24	46,550	46,850	45,650	46,250	-600	-1.28%	163,161	75.46억
2026-04-23	47,950	48,050	45,850	46,850	-750	-1.58%	177,230	83.03억
2026-04-22	46,800	49,500	46,000	47,600	900	+1.93%	256,145	122억
2026-04-21	50,200	50,200	46,550	46,700	-3,800	-7.52%	460,045	215억
2026-04-20	51,800	52,700	50,000	50,500	-2,700	-5.08%	245,895	124억
2026-04-17	53,700	54,500	52,300	53,200	-300	-0.56%	145,726	77.53억
2026-04-16	52,600	54,500	50,400	53,500	-500	-0.93%	274,365	147억
2026-04-15	54,700	57,500	53,200	54,000	900	+1.69%	326,013	176억
2026-04-14	52,800	54,700	51,700	53,100	2,200	+4.32%	336,138	178억
2026-04-13	49,700	51,300	49,100	50,900	-1,100	-2.12%	151,356	77.04억
2026-04-10	49,750	52,500	48,600	52,000	2,250	+4.52%	201,493	105억
2026-04-09	50,400	50,500	48,350	49,750	1,200	+2.47%	149,953	74.6억
2026-04-08	46,150	49,700	46,000	48,550	4,800	+10.97%	257,159	125억
2026-04-07	47,100	47,100	42,850	43,750	-2,850	-6.12%	278,912	122억
2026-04-06	46,300	48,900	45,750	46,600	50	+0.11%	129,922	60.54억
2026-04-03	49,450	49,900	45,550	46,550	-1,200	-2.51%	182,246	84.84억
2026-04-02	51,400	51,400	47,000	47,750	-2,100	-4.21%	266,567	127억
2026-04-01	49,550	50,500	47,800	49,850	4,200	+9.20%	275,869	138억
2026-03-31	45,750	48,300	43,950	45,650	-550	-1.19%	299,604	137억
2026-03-30	44,000	47,550	43,500	46,200	-700	-1.49%	204,068	94.28억
2026-03-27	45,500	47,300	44,750	46,900	—	—	255,152	120억

출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)