아이쓰리시스템 (214430)

214430
🏛️ 대한민국 →
77,800.00
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 19,600.00 19,650.00 19,150.00 19,450.00 0.0M
2021-12-29 19,000.00 19,750.00 18,800.00 19,450.00 0.1M
2021-12-28 18,950.00 19,300.00 18,700.00 19,000.00 0.0M
2021-12-27 19,200.00 19,200.00 18,650.00 18,700.00 0.0M
2021-12-24 19,200.00 19,450.00 19,000.00 19,200.00 0.0M
2021-12-23 19,100.00 19,400.00 19,000.00 19,200.00 0.0M
2021-12-22 19,000.00 19,200.00 18,750.00 19,000.00 0.0M
2021-12-21 18,450.00 19,000.00 18,400.00 18,950.00 0.0M
2021-12-20 18,800.00 18,800.00 18,450.00 18,700.00 0.0M
2021-12-17 18,900.00 19,250.00 18,700.00 18,950.00 0.1M
2021-12-16 18,550.00 19,200.00 18,400.00 18,900.00 0.1M
2021-12-15 18,750.00 18,750.00 18,350.00 18,600.00 0.0M
2021-12-14 18,400.00 19,000.00 18,400.00 18,750.00 0.0M
2021-12-13 17,600.00 18,250.00 17,550.00 18,150.00 0.0M
2021-12-10 17,650.00 17,700.00 17,350.00 17,650.00 0.0M
2021-12-09 17,500.00 17,950.00 17,400.00 17,650.00 0.0M
2021-12-08 17,650.00 17,650.00 17,100.00 17,300.00 0.0M
2021-12-07 17,300.00 17,350.00 16,950.00 17,200.00 0.0M
2021-12-06 17,100.00 17,400.00 16,950.00 17,200.00 0.0M
2021-12-03 17,050.00 17,350.00 17,050.00 17,300.00 0.0M
2021-12-02 16,750.00 17,200.00 16,400.00 17,200.00 0.0M
2021-12-01 16,400.00 17,000.00 16,400.00 16,800.00 0.0M
2021-11-30 17,150.00 17,450.00 16,550.00 16,700.00 0.0M
2021-11-29 17,000.00 17,600.00 17,000.00 17,150.00 0.0M
2021-11-26 18,050.00 18,200.00 17,300.00 17,850.00 0.0M
2021-11-25 18,400.00 18,400.00 17,900.00 18,050.00 0.0M
2021-11-24 18,650.00 18,650.00 18,050.00 18,550.00 0.0M
2021-11-23 19,000.00 19,000.00 18,450.00 18,650.00 0.0M
2021-11-22 19,850.00 19,850.00 18,700.00 19,050.00 0.0M
2021-11-19 18,550.00 19,550.00 18,150.00 19,300.00 0.2M
2021-11-18 18,100.00 19,500.00 18,000.00 18,050.00 0.2M
2021-11-17 17,250.00 17,950.00 17,150.00 17,900.00 0.0M
2021-11-16 17,700.00 17,700.00 17,200.00 17,400.00 0.0M
2021-11-15 17,800.00 17,800.00 17,300.00 17,500.00 0.0M
2021-11-12 16,800.00 17,100.00 16,650.00 17,100.00 0.0M
2021-11-11 16,700.00 16,700.00 16,400.00 16,700.00 0.0M
2021-11-10 16,800.00 16,800.00 16,400.00 16,800.00 0.0M
2021-11-09 16,950.00 16,950.00 16,650.00 16,850.00 0.0M
2021-11-08 16,950.00 16,950.00 16,650.00 16,850.00 0.0M
2021-11-05 16,950.00 17,000.00 16,750.00 16,950.00 0.0M
2021-11-04 17,050.00 17,100.00 16,750.00 16,950.00 0.0M
2021-11-03 17,200.00 17,200.00 16,900.00 17,050.00 0.0M
2021-11-02 17,300.00 17,300.00 16,900.00 17,200.00 0.0M
2021-11-01 17,000.00 17,100.00 16,850.00 17,000.00 0.0M
2021-10-29 17,100.00 17,150.00 16,800.00 17,050.00 0.0M
2021-10-28 17,200.00 17,200.00 16,800.00 17,100.00 0.0M
2021-10-27 17,200.00 17,200.00 16,850.00 17,150.00 0.0M
2021-10-26 17,200.00 17,250.00 17,000.00 17,150.00 0.0M
2021-10-25 17,100.00 17,250.00 16,700.00 17,200.00 0.0M
2021-10-22 17,100.00 17,100.00 16,750.00 17,100.00 0.0M
2021-10-21 17,100.00 17,100.00 16,900.00 16,900.00 0.0M
2021-10-20 17,050.00 17,250.00 16,800.00 17,100.00 0.0M
2021-10-19 17,000.00 17,150.00 16,800.00 17,100.00 0.0M
2021-10-18 17,400.00 17,450.00 16,550.00 17,200.00 0.0M
2021-10-15 16,850.00 16,950.00 16,600.00 16,900.00 0.0M
2021-10-14 16,400.00 16,850.00 16,400.00 16,800.00 0.0M
2021-10-13 16,300.00 16,400.00 16,150.00 16,400.00 0.0M
2021-10-12 16,600.00 16,600.00 16,050.00 16,400.00 0.0M
2021-10-08 16,700.00 16,900.00 16,400.00 16,600.00 0.0M
2021-10-07 16,250.00 16,600.00 16,250.00 16,600.00 0.0M
2021-10-06 16,750.00 16,850.00 16,200.00 16,300.00 0.0M
2021-10-05 16,650.00 16,900.00 16,200.00 16,800.00 0.0M
2021-10-01 17,150.00 17,250.00 16,650.00 17,000.00 0.0M
2021-09-30 17,000.00 17,350.00 16,900.00 17,300.00 0.0M
2021-09-29 17,300.00 17,400.00 16,850.00 17,300.00 0.0M
2021-09-28 17,700.00 17,700.00 17,150.00 17,400.00 0.0M
2021-09-27 17,500.00 17,700.00 17,450.00 17,700.00 0.0M
2021-09-24 17,500.00 18,450.00 17,450.00 17,700.00 0.0M
2021-09-23 17,400.00 17,600.00 17,350.00 17,500.00 0.0M
2021-09-17 17,500.00 17,700.00 17,400.00 17,650.00 0.0M
2021-09-16 17,950.00 17,950.00 17,400.00 17,600.00 0.0M
2021-09-15 18,000.00 18,000.00 17,600.00 17,750.00 0.0M
2021-09-14 17,600.00 18,000.00 17,500.00 18,000.00 0.0M
2021-09-13 17,750.00 18,150.00 17,500.00 17,850.00 0.0M
2021-09-10 17,600.00 17,900.00 17,550.00 17,900.00 0.0M
2021-09-09 17,900.00 18,000.00 17,600.00 17,600.00 0.0M
2021-09-08 18,400.00 18,400.00 17,850.00 18,000.00 0.0M
2021-09-07 18,350.00 18,400.00 18,000.00 18,350.00 0.0M
2021-09-06 18,200.00 18,400.00 18,000.00 18,400.00 0.0M
2021-09-03 18,150.00 18,300.00 17,800.00 18,250.00 0.0M
2021-09-02 17,950.00 18,150.00 17,750.00 18,150.00 0.0M
2021-09-01 18,150.00 18,150.00 17,700.00 18,150.00 0.0M
2021-08-31 17,900.00 18,150.00 17,750.00 18,000.00 0.0M
2021-08-30 17,750.00 18,100.00 17,700.00 18,000.00 0.0M
2021-08-27 17,700.00 17,800.00 17,350.00 17,800.00 0.0M
2021-08-26 17,750.00 17,900.00 17,550.00 17,750.00 0.0M
2021-08-25 17,800.00 17,800.00 17,450.00 17,750.00 0.0M
2021-08-24 17,450.00 17,650.00 17,200.00 17,650.00 0.0M
2021-08-23 16,500.00 17,150.00 16,500.00 17,150.00 0.0M
2021-08-20 17,350.00 17,600.00 16,500.00 16,500.00 0.0M
2021-08-19 17,750.00 18,300.00 17,300.00 17,350.00 0.0M
2021-08-18 17,700.00 18,150.00 17,600.00 17,900.00 0.0M
2021-08-17 18,550.00 18,600.00 17,750.00 18,000.00 0.1M
2021-08-13 19,050.00 19,050.00 18,350.00 18,650.00 0.0M
2021-08-12 19,000.00 19,450.00 18,800.00 19,000.00 0.0M
2021-08-11 19,150.00 19,150.00 18,800.00 19,000.00 0.0M
2021-08-10 19,400.00 19,400.00 18,950.00 19,150.00 0.0M
2021-08-09 19,500.00 19,500.00 19,200.00 19,400.00 0.0M
2021-08-08 19,450.00 19,450.00 19,450.00 19,450.00 0.0M
2021-08-06 19,450.00 19,500.00 19,300.00 19,450.00 0.0M
2021-08-05 19,550.00 19,550.00 19,400.00 19,450.00 0.0M
2021-08-04 19,500.00 19,500.00 19,300.00 19,450.00 0.0M
2021-08-03 19,650.00 19,650.00 19,350.00 19,450.00 0.0M
2021-08-02 19,500.00 19,750.00 19,350.00 19,600.00 0.0M
2021-08-01 19,500.00 19,500.00 19,500.00 19,500.00 0.0M
2021-07-30 19,500.00 19,650.00 19,300.00 19,500.00 0.0M
2021-07-29 19,550.00 19,700.00 19,450.00 19,600.00 0.0M
2021-07-28 19,550.00 19,750.00 19,500.00 19,650.00 0.0M
2021-07-27 19,700.00 19,850.00 19,500.00 19,700.00 0.0M
2021-07-26 19,750.00 19,750.00 19,550.00 19,700.00 0.0M
2021-07-23 19,650.00 19,800.00 19,500.00 19,650.00 0.0M
2021-07-22 19,650.00 19,650.00 19,500.00 19,650.00 0.0M
2021-07-21 19,650.00 19,700.00 19,500.00 19,650.00 0.0M
2021-07-20 19,700.00 19,850.00 19,450.00 19,650.00 0.1M
2021-07-19 19,900.00 19,950.00 19,550.00 19,950.00 0.0M
2021-07-16 20,050.00 20,050.00 19,750.00 19,900.00 0.0M
2021-07-15 19,800.00 20,050.00 19,700.00 20,050.00 0.0M
2021-07-14 19,750.00 19,900.00 19,650.00 19,850.00 0.0M
2021-07-13 19,850.00 19,950.00 19,700.00 19,900.00 0.0M
2021-07-12 20,000.00 20,000.00 19,650.00 19,800.00 0.0M
2021-07-09 19,900.00 19,900.00 19,450.00 19,800.00 0.0M
2021-07-08 20,350.00 20,350.00 19,700.00 20,050.00 0.0M
2021-07-07 20,200.00 20,200.00 19,900.00 20,150.00 0.0M
2021-07-06 20,450.00 20,450.00 20,200.00 20,300.00 0.0M
2021-07-05 20,150.00 20,850.00 19,950.00 20,450.00 0.0M
2021-07-02 20,150.00 20,200.00 19,900.00 20,100.00 0.0M
2021-07-01 20,150.00 20,150.00 20,000.00 20,150.00 0.0M
2021-06-30 20,150.00 20,300.00 19,950.00 20,150.00 0.0M
2021-06-29 20,300.00 20,400.00 20,100.00 20,250.00 0.0M
2021-06-28 20,200.00 20,350.00 20,050.00 20,300.00 0.0M
2021-06-25 20,100.00 20,400.00 20,000.00 20,350.00 0.0M
2021-06-24 20,150.00 20,250.00 19,950.00 20,100.00 0.0M
2021-06-23 20,100.00 20,150.00 19,900.00 20,150.00 0.0M
2021-06-22 20,050.00 20,200.00 19,950.00 20,150.00 0.0M
2021-06-21 20,050.00 20,300.00 19,850.00 20,050.00 0.0M
2021-06-18 20,400.00 20,550.00 20,050.00 20,300.00 0.0M
2021-06-17 20,350.00 20,450.00 20,050.00 20,400.00 0.0M
2021-06-16 20,000.00 20,400.00 19,950.00 20,350.00 0.0M
2021-06-15 20,000.00 20,150.00 19,800.00 20,000.00 0.0M
2021-06-14 19,950.00 20,200.00 19,800.00 20,200.00 0.0M
2021-06-11 19,700.00 20,000.00 19,700.00 19,950.00 0.0M
2021-06-10 19,750.00 19,900.00 19,700.00 19,800.00 0.0M
2021-06-09 19,900.00 20,000.00 19,750.00 19,750.00 0.0M
2021-06-08 20,050.00 20,100.00 19,800.00 20,000.00 0.0M
2021-06-07 20,250.00 20,400.00 20,000.00 20,100.00 0.0M
2021-06-04 20,000.00 20,350.00 19,900.00 20,250.00 0.0M
2021-06-03 20,100.00 20,200.00 19,950.00 20,050.00 0.0M
2021-06-02 20,250.00 20,250.00 19,950.00 20,150.00 0.0M
2021-06-01 20,050.00 20,300.00 20,050.00 20,200.00 0.0M
2021-05-31 20,050.00 20,050.00 19,750.00 20,050.00 0.0M
2021-05-28 19,900.00 20,050.00 19,900.00 19,950.00 0.0M
2021-05-27 20,200.00 20,250.00 19,850.00 19,950.00 0.0M
2021-05-26 20,050.00 20,450.00 20,000.00 20,150.00 0.0M
2021-05-25 19,950.00 20,400.00 19,550.00 20,050.00 0.1M
2021-05-24 20,000.00 20,500.00 19,650.00 19,700.00 0.1M
2021-05-23 19,650.00 19,650.00 19,650.00 19,650.00 0.0M
2021-05-21 19,750.00 19,900.00 19,300.00 19,650.00 0.0M
2021-05-20 19,900.00 20,050.00 19,750.00 19,750.00 0.0M
2021-05-18 19,800.00 20,100.00 19,750.00 20,000.00 0.0M
2021-05-17 20,100.00 20,150.00 19,700.00 19,800.00 0.0M
2021-05-16 20,100.00 20,100.00 20,100.00 20,100.00 0.0M
2021-05-14 20,000.00 20,300.00 20,000.00 20,100.00 0.0M
2021-05-13 19,900.00 20,200.00 19,900.00 20,000.00 0.0M
2021-05-12 20,500.00 20,650.00 20,100.00 20,350.00 0.0M
2021-05-11 20,800.00 20,800.00 20,500.00 20,650.00 0.0M
2021-05-10 20,950.00 21,000.00 20,650.00 20,850.00 0.0M
2021-05-09 20,950.00 20,950.00 20,950.00 20,950.00 0.0M
2021-05-07 20,900.00 21,000.00 20,750.00 20,950.00 0.0M
2021-05-06 20,600.00 21,100.00 20,600.00 20,900.00 0.0M
2021-05-05 20,600.00 20,600.00 20,600.00 20,600.00 0.0M
2021-05-04 20,500.00 20,800.00 20,200.00 20,600.00 0.0M
2021-05-03 20,700.00 21,000.00 20,550.00 20,550.00 0.0M
2021-05-02 20,750.00 20,750.00 20,750.00 20,750.00 0.0M
2021-04-30 20,800.00 20,900.00 20,500.00 20,750.00 0.0M
2021-04-29 21,000.00 21,100.00 20,650.00 20,850.00 0.0M
2021-04-28 21,800.00 21,800.00 20,750.00 20,750.00 0.1M
2021-04-27 22,200.00 22,200.00 21,700.00 21,800.00 0.0M
2021-04-26 21,500.00 22,250.00 21,350.00 22,200.00 0.1M
2021-04-23 21,950.00 21,950.00 21,450.00 21,600.00 0.0M
2021-04-22 21,700.00 22,000.00 21,550.00 21,700.00 0.0M
2021-04-21 21,950.00 22,000.00 21,500.00 21,700.00 0.0M
2021-04-20 21,600.00 21,950.00 21,550.00 21,950.00 0.0M
2021-04-19 21,650.00 22,050.00 21,200.00 21,650.00 0.1M
2021-04-16 21,750.00 21,750.00 21,300.00 21,600.00 0.0M
2021-04-15 21,900.00 21,900.00 21,450.00 21,600.00 0.0M
2021-04-14 21,500.00 21,950.00 21,300.00 21,900.00 0.1M
2021-04-13 21,200.00 21,400.00 20,950.00 21,400.00 0.0M
2021-04-12 21,350.00 21,350.00 21,050.00 21,200.00 0.0M
2021-04-09 21,200.00 21,250.00 21,000.00 21,250.00 0.0M
2021-04-08 21,100.00 21,500.00 21,000.00 21,100.00 0.0M
2021-04-07 20,900.00 21,450.00 20,750.00 21,100.00 0.0M
2021-04-06 21,150.00 21,250.00 20,700.00 20,700.00 0.0M
2021-04-05 21,300.00 21,400.00 20,900.00 21,200.00 0.0M
2021-04-02 21,400.00 21,550.00 21,100.00 21,250.00 0.0M
2021-04-01 20,800.00 21,500.00 20,700.00 21,450.00 0.0M
2021-03-31 20,900.00 20,900.00 20,500.00 20,750.00 0.0M
2021-03-30 20,600.00 21,000.00 20,600.00 20,900.00 0.0M
2021-03-29 20,800.00 20,850.00 20,500.00 20,550.00 0.0M
2021-03-26 20,900.00 21,150.00 20,550.00 20,800.00 0.0M
2021-03-25 21,150.00 21,200.00 20,900.00 21,100.00 0.0M
2021-03-24 20,750.00 21,200.00 20,750.00 21,100.00 0.0M
2021-03-23 21,250.00 21,300.00 20,800.00 21,000.00 0.0M
2021-03-22 21,450.00 21,500.00 21,000.00 21,400.00 0.0M
2021-03-19 21,200.00 21,600.00 21,100.00 21,450.00 0.0M
2021-03-18 21,500.00 21,750.00 21,350.00 21,500.00 0.0M
2021-03-17 21,600.00 21,800.00 21,300.00 21,500.00 0.0M
2021-03-16 21,500.00 21,700.00 21,400.00 21,600.00 0.0M
2021-03-15 21,700.00 21,750.00 21,050.00 21,650.00 0.0M
2021-03-12 20,650.00 21,700.00 20,650.00 21,700.00 0.0M
2021-03-11 20,200.00 21,000.00 20,200.00 20,600.00 0.0M
2021-03-10 20,300.00 20,550.00 20,200.00 20,200.00 0.0M
2021-03-09 20,300.00 20,500.00 19,800.00 20,250.00 0.1M
2021-03-08 21,050.00 21,200.00 20,500.00 20,500.00 0.0M
2021-03-05 21,400.00 21,400.00 20,900.00 20,950.00 0.0M
2021-03-04 21,300.00 21,600.00 21,050.00 21,400.00 0.0M
2021-03-03 21,350.00 21,800.00 21,200.00 21,800.00 0.0M
2021-03-02 21,300.00 21,750.00 21,150.00 21,450.00 0.0M
2021-02-26 21,250.00 21,500.00 20,800.00 21,100.00 0.1M
2021-02-25 21,900.00 22,100.00 21,700.00 21,800.00 0.0M
2021-02-24 22,500.00 22,600.00 21,500.00 21,700.00 0.1M
2021-02-23 22,150.00 22,650.00 22,050.00 22,400.00 0.0M
2021-02-22 23,450.00 23,450.00 22,450.00 22,500.00 0.1M
2021-02-19 23,600.00 23,950.00 22,800.00 23,300.00 0.1M
2021-02-18 24,200.00 24,200.00 23,600.00 23,700.00 0.1M
2021-02-17 23,400.00 24,750.00 23,400.00 24,250.00 0.0M
2021-02-16 23,200.00 23,350.00 22,750.00 23,000.00 0.1M
2021-02-15 23,300.00 23,400.00 22,750.00 23,100.00 0.1M
2021-02-14 23,000.00 23,000.00 23,000.00 23,000.00 0.0M
2021-02-10 22,500.00 23,250.00 22,400.00 23,000.00 0.1M
2021-02-09 22,800.00 23,050.00 22,400.00 22,400.00 0.1M
2021-02-08 23,900.00 23,900.00 22,800.00 22,800.00 0.1M
2021-02-07 24,100.00 24,100.00 24,100.00 24,100.00 0.0M
2021-02-05 23,700.00 24,150.00 23,200.00 24,100.00 0.1M
2021-02-04 23,200.00 24,150.00 23,050.00 23,550.00 0.2M
2021-02-03 22,750.00 23,350.00 22,550.00 23,150.00 0.1M
2021-02-02 22,250.00 23,050.00 22,150.00 22,650.00 0.1M
2021-02-01 22,200.00 22,350.00 21,400.00 22,150.00 0.1M
2021-01-29 22,750.00 22,900.00 21,900.00 22,200.00 0.1M
2021-01-28 22,700.00 23,050.00 22,250.00 22,600.00 0.1M
2021-01-27 24,400.00 24,700.00 23,350.00 23,400.00 0.0M
2021-01-26 25,000.00 25,250.00 23,900.00 24,200.00 0.1M
2021-01-25 23,800.00 25,450.00 23,800.00 25,000.00 0.0M
2021-01-24 24,000.00 24,000.00 24,000.00 24,000.00 0.0M
2021-01-22 24,250.00 24,500.00 23,550.00 24,000.00 0.1M
2021-01-21 23,750.00 24,500.00 23,300.00 24,250.00 0.2M
2021-01-20 22,700.00 23,800.00 22,100.00 23,650.00 0.2M
2021-01-19 22,250.00 22,750.00 22,150.00 22,350.00 0.1M
2021-01-18 22,200.00 22,450.00 21,750.00 22,000.00 0.1M
2021-01-17 22,400.00 22,400.00 22,400.00 22,400.00 0.0M
2021-01-15 23,100.00 23,150.00 22,200.00 22,400.00 0.1M
2021-01-14 23,400.00 23,450.00 23,000.00 23,000.00 0.1M
2021-01-13 22,850.00 23,550.00 22,850.00 23,400.00 0.2M
2021-01-12 23,050.00 23,050.00 22,000.00 22,400.00 0.1M
2021-01-11 24,200.00 24,200.00 22,200.00 22,900.00 0.0M
2021-01-08 22,600.00 23,850.00 22,600.00 23,100.00 0.3M
2021-01-07 22,500.00 22,800.00 22,200.00 22,550.00 0.1M
2021-01-06 22,950.00 23,300.00 22,300.00 22,400.00 0.1M
2021-01-05 22,600.00 22,850.00 21,750.00 22,750.00 0.0M
2021-01-04 21,700.00 22,500.00 21,600.00 22,150.00 0.1M