아이티센피엔에스
232830KOSDAQ3,220원-265 (-7.60%)전일 종가 2026-09-18
52주 위치
1,2115,59046%신고가 대비 -42.40%
- 시가총액
- 532억
- PER
- 50.63
- PBR
- 2.44
- EPS(TTM)
- 64원
- BPS
- 1,321원
- 결산월
- 12월
관심종목·메모는 로그인 후 사용
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +80.1% | +53.0% | +10.5% | +32.0% | +30.6% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 3,325 | 3,710 | 3,160 | 3,220 | -265 | -7.60% | 1,879,437 | 60.52억 |
| 2026-09-17 | 3,795 | 3,985 | 2,790 | 3,485 | 5 | +0.14% | 12,766,429 | 445억 |
| 2026-09-16 | 3,480 | 3,480 | 3,310 | 3,480 | 800 | +29.85% | 520,405 | 18.11억 |
| 2026-09-15 | 2,100 | 2,680 | 2,010 | 2,680 | 615 | +29.78% | 388,680 | 10.42억 |
| 2026-09-14 | 1,935 | 2,065 | 1,917 | 2,065 | 130 | +6.72% | 31,410 | 6,486만 |
| 2026-09-11 | 1,895 | 2,000 | 1,825 | 1,935 | 30 | +1.57% | 22,319 | 4,319만 |
| 2026-09-10 | 1,910 | 1,910 | 1,813 | 1,905 | -5 | -0.26% | 18,089 | 3,446만 |
| 2026-09-09 | 1,836 | 1,913 | 1,780 | 1,910 | 69 | +3.75% | 5,735 | 1,095만 |
| 2026-09-08 | 1,832 | 1,882 | 1,832 | 1,841 | -41 | -2.18% | 4,897 | 902만 |
| 2026-09-07 | 1,916 | 1,996 | 1,859 | 1,882 | -34 | -1.77% | 7,204 | 1,356만 |
| 2026-09-04 | 1,845 | 1,988 | 1,845 | 1,916 | 71 | +3.85% | 7,378 | 1,414만 |
| 2026-09-03 | 1,771 | 1,909 | 1,760 | 1,845 | 74 | +4.18% | 25,059 | 4,623만 |
| 2026-09-02 | 1,832 | 1,902 | 1,770 | 1,771 | -61 | -3.33% | 16,691 | 2,956만 |
| 2026-09-01 | 1,998 | 1,998 | 1,819 | 1,832 | -68 | -3.58% | 16,833 | 3,084만 |
| 2026-08-31 | 1,907 | 1,919 | 1,870 | 1,900 | -7 | -0.37% | 3,047 | 579만 |
| 2026-08-28 | 2,100 | 2,100 | 1,900 | 1,907 | -25 | -1.29% | 11,527 | 2,198만 |
| 2026-08-27 | 1,912 | 1,986 | 1,901 | 1,932 | 23 | +1.20% | 10,428 | 2,015만 |
| 2026-08-26 | 1,944 | 1,959 | 1,902 | 1,909 | -51 | -2.60% | 13,603 | 2,597만 |
| 2026-08-25 | 1,928 | 1,979 | 1,866 | 1,960 | 32 | +1.66% | 14,133 | 2,770만 |
| 2026-08-24 | 1,773 | 1,942 | 1,773 | 1,928 | 155 | +8.74% | 46,806 | 9,024만 |
| 2026-08-21 | 1,853 | 1,853 | 1,730 | 1,773 | -80 | -4.32% | 30,337 | 5,379만 |
| 2026-08-20 | 1,711 | 1,878 | 1,711 | 1,853 | 145 | +8.49% | 15,059 | 2,790만 |
| 2026-08-19 | 1,788 | 1,920 | 1,655 | 1,708 | -80 | -4.47% | 20,254 | 3,459만 |
| 2026-08-18 | 1,851 | 1,852 | 1,750 | 1,788 | -63 | -3.40% | 24,505 | 4,381만 |
| 2026-08-14 | 1,866 | 1,887 | 1,792 | 1,851 | -15 | -0.80% | 21,379 | 3,957만 |
| 2026-08-13 | 1,768 | 2,000 | 1,760 | 1,866 | 89 | +5.01% | 56,485 | 1.05억 |
| 2026-08-12 | 1,776 | 1,796 | 1,655 | 1,777 | 23 | +1.31% | 18,897 | 3,358만 |
| 2026-08-11 | 1,774 | 1,774 | 1,668 | 1,754 | 28 | +1.62% | 33,675 | 5,907만 |
| 2026-08-10 | 1,635 | 1,744 | 1,620 | 1,726 | 91 | +5.57% | 51,575 | 8,902만 |
| 2026-08-07 | 1,716 | 1,757 | 1,630 | 1,635 | -80 | -4.66% | 30,850 | 5,044만 |
| 2026-08-06 | 1,663 | 1,765 | 1,663 | 1,715 | 68 | +4.13% | 37,755 | 6,475만 |
| 2026-08-05 | 1,477 | 1,689 | 1,469 | 1,647 | 178 | +12.12% | 49,610 | 8,171만 |
| 2026-08-04 | 1,387 | 1,589 | 1,387 | 1,469 | -29 | -1.94% | 24,394 | 3,583만 |
| 2026-08-03 | 1,477 | 1,499 | 1,351 | 1,498 | 86 | +6.09% | 31,505 | 4,719만 |
| 2026-07-31 | 1,380 | 1,549 | 1,323 | 1,412 | 97 | +7.38% | 28,387 | 4,008만 |
| 2026-07-30 | 1,235 | 1,419 | 1,235 | 1,315 | 47 | +3.71% | 18,672 | 2,455만 |
| 2026-07-29 | 1,353 | 1,499 | 1,217 | 1,268 | -85 | -6.28% | 79,447 | 1.01억 |
| 2026-07-28 | 1,437 | 1,437 | 1,325 | 1,353 | -62 | -4.38% | 80,072 | 1.08억 |
| 2026-07-27 | 1,439 | 1,439 | 1,392 | 1,415 | 8 | +0.57% | 6,587 | 932만 |
| 2026-07-24 | 1,466 | 1,466 | 1,386 | 1,407 | -3 | -0.21% | 8,827 | 1,242만 |
| 2026-07-23 | 1,374 | 1,481 | 1,330 | 1,410 | 36 | +2.62% | 76,861 | 1.08억 |
| 2026-07-22 | 1,355 | 1,394 | 1,353 | 1,374 | 19 | +1.40% | 22,036 | 3,028만 |
| 2026-07-21 | 1,348 | 1,356 | 1,211 | 1,355 | 0 | 0.00% | 27,825 | 3,770만 |
| 2026-07-20 | 1,380 | 1,393 | 1,297 | 1,355 | -25 | -1.81% | 40,156 | 5,441만 |
| 2026-07-16 | 1,530 | 1,530 | 1,320 | 1,380 | -105 | -7.07% | 88,008 | 1.21억 |
| 2026-07-15 | 1,447 | 1,587 | 1,445 | 1,485 | 38 | +2.63% | 36,017 | 5,349만 |
| 2026-07-14 | 1,509 | 1,509 | 1,423 | 1,447 | -63 | -4.17% | 32,072 | 4,641만 |
| 2026-07-13 | 1,569 | 1,588 | 1,452 | 1,510 | -59 | -3.76% | 35,698 | 5,390만 |
| 2026-07-10 | 1,483 | 1,598 | 1,483 | 1,569 | 86 | +5.80% | 24,848 | 3,899만 |
| 2026-07-09 | 1,569 | 1,569 | 1,463 | 1,483 | 13 | +0.88% | 16,767 | 2,487만 |
| 2026-07-08 | 1,585 | 1,778 | 1,400 | 1,470 | -115 | -7.26% | 96,982 | 1.43억 |
| 2026-07-07 | 1,730 | 1,730 | 1,551 | 1,585 | -145 | -8.38% | 44,429 | 7,042만 |
| 2026-07-06 | 1,600 | 1,845 | 1,600 | 1,730 | 130 | +8.13% | 41,939 | 7,255만 |
| 2026-07-03 | 1,649 | 1,696 | 1,509 | 1,600 | -49 | -2.97% | 59,855 | 9,577만 |
| 2026-07-02 | 1,875 | 1,875 | 1,639 | 1,649 | -128 | -7.20% | 56,839 | 9,373만 |
| 2026-07-01 | 1,788 | 1,884 | 1,718 | 1,777 | -11 | -0.62% | 44,598 | 7,925만 |
| 2026-06-30 | 1,800 | 1,879 | 1,741 | 1,788 | -2 | -0.11% | 72,272 | 1.29억 |
| 2026-06-29 | 1,540 | 1,828 | 1,540 | 1,790 | 49 | +2.81% | 49,945 | 8,940만 |
| 2026-06-26 | 1,741 | 1,769 | 1,572 | 1,741 | 1 | +0.06% | 122,259 | 2.13억 |
| 2026-06-25 | 1,794 | 1,879 | 1,695 | 1,740 | -51 | -2.85% | 91,041 | 1.58억 |
| 2026-06-24 | 1,790 | 1,875 | 1,749 | 1,791 | 1 | +0.06% | 111,895 | 2억 |
| 2026-06-23 | 1,905 | 1,940 | 1,717 | 1,790 | -115 | -6.04% | 222,104 | 3.98억 |
| 2026-06-22 | 1,991 | 2,100 | 1,850 | 1,905 | -86 | -4.32% | 162,112 | 3.09억 |
| 2026-06-19 | 2,145 | 2,145 | 1,850 | 1,991 | -114 | -5.42% | 371,587 | 7.4억 |
| 2026-06-18 | 2,365 | 2,365 | 2,100 | 2,105 | -265 | -11.18% | 127,067 | 2.67억 |
| 2026-06-17 | 2,400 | 2,430 | 2,285 | 2,370 | -30 | -1.25% | 42,372 | 1억 |
| 2026-06-16 | 2,580 | 2,705 | 2,110 | 2,400 | -180 | -6.98% | 240,909 | 5.78억 |
| 2026-06-15 | 2,720 | 2,825 | 2,560 | 2,580 | -130 | -4.80% | 60,264 | 1.55억 |
| 2026-06-12 | 2,800 | 2,925 | 2,650 | 2,710 | 30 | +1.12% | 35,804 | 9,703만 |
| 2026-06-11 | 2,545 | 2,740 | 2,425 | 2,680 | 135 | +5.30% | 24,212 | 6,489만 |
| 2026-06-10 | 2,795 | 2,795 | 2,520 | 2,545 | -170 | -6.26% | 48,096 | 1.22억 |
| 2026-06-09 | 2,580 | 2,800 | 2,565 | 2,715 | 150 | +5.85% | 55,318 | 1.5억 |
| 2026-06-08 | 2,490 | 2,705 | 2,430 | 2,565 | -250 | -8.88% | 90,832 | 2.33억 |
| 2026-06-05 | 2,985 | 2,985 | 2,700 | 2,815 | -170 | -5.70% | 82,429 | 2.32억 |
| 2026-06-04 | 3,075 | 3,220 | 2,920 | 2,985 | -145 | -4.63% | 64,351 | 1.92억 |
| 2026-06-02 | 3,260 | 3,265 | 2,805 | 3,130 | -130 | -3.99% | 132,436 | 4.15억 |
| 2026-06-01 | 3,710 | 3,730 | 3,125 | 3,260 | -440 | -11.89% | 274,181 | 8.94억 |
| 2026-05-29 | 3,930 | 4,120 | 3,640 | 3,700 | -225 | -5.73% | 152,258 | 5.63억 |
| 2026-05-28 | 4,325 | 4,430 | 3,735 | 3,925 | -275 | -6.55% | 156,841 | 6.16억 |
| 2026-05-27 | 4,355 | 4,580 | 4,160 | 4,200 | -155 | -3.56% | 105,135 | 4.42억 |
| 2026-05-26 | 4,410 | 4,585 | 4,165 | 4,355 | 50 | +1.16% | 116,282 | 5.06억 |
| 2026-05-22 | 4,360 | 4,745 | 4,225 | 4,305 | 85 | +2.01% | 158,093 | 6.81억 |
| 2026-05-21 | 4,400 | 4,765 | 4,140 | 4,220 | -130 | -2.99% | 175,143 | 7.39억 |
| 2026-05-20 | 4,985 | 4,985 | 4,305 | 4,350 | -635 | -12.74% | 234,619 | 10.21억 |
| 2026-05-19 | 5,360 | 5,360 | 4,860 | 4,985 | 40 | +0.81% | 190,285 | 9.49억 |
| 2026-05-18 | 4,890 | 5,300 | 4,890 | 4,945 | -195 | -3.79% | 220,621 | 10.91억 |
| 2026-05-15 | 5,430 | 5,450 | 5,000 | 5,140 | -10 | -0.19% | 223,000 | 11.46억 |
| 2026-05-14 | 5,290 | 5,550 | 5,150 | 5,150 | -110 | -2.09% | 202,826 | 10.45억 |
| 2026-05-13 | 5,210 | 5,370 | 4,970 | 5,260 | 50 | +0.96% | 182,221 | 9.58억 |
| 2026-05-12 | 5,160 | 5,590 | 4,880 | 5,210 | 80 | +1.56% | 676,969 | 35.27억 |
| 2026-05-11 | 4,840 | 5,280 | 4,530 | 5,130 | 310 | +6.43% | 415,095 | 21.29억 |
| 2026-05-08 | 4,755 | 4,875 | 4,570 | 4,820 | 170 | +3.66% | 175,079 | 8.44억 |
| 2026-05-07 | 4,825 | 4,935 | 4,410 | 4,650 | -175 | -3.63% | 330,237 | 15.36억 |
| 2026-05-06 | 4,615 | 5,100 | 4,505 | 4,825 | 210 | +4.55% | 839,901 | 40.53억 |
| 2026-05-04 | 4,040 | 4,690 | 4,040 | 4,615 | 590 | +14.66% | 661,500 | 30.53억 |
| 2026-04-30 | 4,395 | 4,395 | 3,970 | 4,025 | -195 | -4.62% | 281,642 | 11.34억 |
| 2026-04-29 | 4,200 | 4,345 | 4,005 | 4,220 | 130 | +3.18% | 218,771 | 9.23억 |
| 2026-04-28 | 4,250 | 4,375 | 4,030 | 4,090 | -90 | -2.15% | 289,209 | 11.83억 |
| 2026-04-27 | 3,900 | 4,230 | 3,660 | 4,180 | 280 | +7.18% | 281,655 | 11.77억 |
| 2026-04-24 | 3,980 | 4,085 | 3,900 | 3,900 | -80 | -2.01% | 198,064 | 7.72억 |
| 2026-04-23 | 4,200 | 4,200 | 3,790 | 3,980 | -170 | -4.10% | 370,476 | 14.74억 |
| 2026-04-22 | 4,000 | 4,230 | 3,860 | 4,150 | 250 | +6.41% | 524,771 | 21.78억 |
| 2026-04-21 | 3,820 | 4,075 | 3,725 | 3,900 | 75 | +1.96% | 407,427 | 15.89억 |
| 2026-04-20 | 3,730 | 4,100 | 3,600 | 3,825 | 90 | +2.41% | 579,386 | 22.16억 |
| 2026-04-17 | 3,890 | 3,900 | 3,550 | 3,735 | -150 | -3.86% | 574,334 | 21.45억 |
| 2026-04-16 | 4,250 | 4,515 | 3,650 | 3,885 | 20 | +0.52% | 2,513,138 | 97.64억 |
| 2026-04-15 | 3,940 | 4,515 | 3,620 | 3,865 | 390 | +11.22% | 4,662,245 | 180억 |
| 2026-04-14 | 3,065 | 3,550 | 3,005 | 3,475 | 495 | +16.61% | 880,768 | 30.61억 |
| 2026-04-13 | 2,850 | 3,000 | 2,770 | 2,980 | 130 | +4.56% | 105,856 | 3.15억 |
| 2026-04-10 | 2,630 | 2,875 | 2,590 | 2,850 | 230 | +8.78% | 112,379 | 3.2억 |
| 2026-04-09 | 2,600 | 2,745 | 2,535 | 2,620 | 20 | +0.77% | 23,466 | 6,148만 |
| 2026-04-08 | 2,605 | 2,665 | 2,550 | 2,600 | 45 | +1.76% | 33,451 | 8,697만 |
| 2026-04-07 | 2,570 | 2,725 | 2,545 | 2,555 | -25 | -0.97% | 33,893 | 8,660만 |
| 2026-04-06 | 2,635 | 2,780 | 2,560 | 2,580 | -55 | -2.09% | 40,108 | 1.03억 |
| 2026-04-03 | 2,585 | 2,745 | 2,585 | 2,635 | 50 | +1.93% | 21,407 | 5,641만 |
| 2026-04-02 | 2,670 | 2,745 | 2,560 | 2,585 | -85 | -3.18% | 50,616 | 1.31억 |
| 2026-04-01 | 2,570 | 2,725 | 2,570 | 2,670 | 155 | +6.16% | 67,977 | 1.81억 |
| 2026-03-31 | 2,580 | 2,695 | 2,485 | 2,515 | -65 | -2.52% | 69,808 | 1.76억 |
| 2026-03-30 | 2,650 | 2,655 | 2,560 | 2,580 | -85 | -3.19% | 36,328 | 9,373만 |
| 2026-03-27 | 2,735 | 2,825 | 2,615 | 2,665 | — | — | 59,134 | 1.58억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)