Stock Ticker
- (010280) 아이티센엔텍
- Description: 기업개요
동사는 1981년 설립, 2000년 코스닥 상장 후 2024년 아이티센엔텍으로 사명을 변경함.
공공 분야 시장점유율 우위를 기반으로 제조, 물류, 서비스, 금융 산업의 정보시스템 구축과 ITO 서비스를 제공하며, ABCDX 및 EX 사업을 영위하고 있음.
클라우드 컨설팅 및 인프라 구축 노하우로 IaaS 전환 구축 사업과 Cloud 인프라서비스 제공사로 사업영역을 확장하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 5,520 | 5,470 | 5,620 | 5,400 |
| 20261019 | 5,320 | 5,520 | 5,550 | 5,230 |
| 20261016 | 5,230 | 5,360 | 5,440 | 5,230 |
| 20261015 | 5,390 | 5,320 | 5,390 | 5,100 |
| 20261014 | 5,360 | 5,460 | 5,520 | 5,350 |
| 20261013 | 5,380 | 5,410 | 5,470 | 5,180 |
| 20261012 | 5,680 | 5,480 | 5,680 | 5,300 |
| 20261008 | 5,890 | 5,610 | 5,890 |
| 20261007 | 5,730 | 5,800 | 6,150 | 5,700 |
| 20261006 | 5,720 | 5,720 | 6,160 | 5,720 |
| 20261002 | 5,780 | 5,700 | 5,780 | 5,600 |
| 20261001 | 5,990 | 5,800 | 5,990 | 5,660 |
| 20260930 | 5,500 | 6,000 | 6,640 | 5,220 |
| 20260929 | 5,140 | 5,140 | 5,160 | 5,040 |
| 20260928 | 5,060 | 5,150 | 5,180 | 5,000 |
| 20260923 | 5,070 | 5,110 | 5,130 | 5,040 |
| 20260922 | 5,130 | 5,080 | 5,170 | 5,020 |
| 20260921 | 5,100 | 5,090 | 5,220 | 5,000 |
| 20260918 | 5,160 | 5,100 | 5,210 | 5,010 |
| 20260917 | 5,000 | 5,130 | 5,160 | 4,915 |
| 20260916 | 5,250 | 5,000 | 5,250 | 4,975 |
| 20260915 | 5,190 | 5,210 | 5,260 | 5,140 |
| 20260914 | 5,180 | 5,200 | 5,220 | 4,960 |
| 20260911 | 5,140 | 5,180 | 5,240 | 5,100 |
| 20260910 | 5,250 | 5,150 | 5,260 | 5,000 |
| 20260909 | 5,210 | 5,250 | 5,340 | 5,120 |
| 20260908 | 5,460 | 5,250 | 5,570 | 5,100 |
| 20260907 | 5,490 | 5,460 | 5,580 | 5,395 |
| 20260904 | 5,400 | 5,540 | 5,580 | 5,360 |
| 20260903 | 5,340 | 5,360 | 5,440 | 5,210 |
| 20260902 | 5,410 | 5,350 | 5,540 | 5,320 |
| 20260901 | 5,530 | 5,400 | 5,620 | 5,380 |
| 20260831 | 5,750 | 5,540 | 5,750 | 5,430 |
| 20260828 | 5,650 | 5,600 | 5,720 | 5,500 |
| 20260827 | 5,630 | 5,590 | 5,670 | 5,500 |
| 20260826 | 5,780 | 5,630 | 5,780 | 5,420 |
| 20260825 | 5,760 | 5,600 | 5,760 | 5,450 |
| 20260824 | 5,730 | 5,550 | 5,930 | 5,460 |
| 20260821 | 5,630 | 5,540 | 5,730 | 5,370 |
| 20260820 | 5,360 | 5,600 | 6,090 | 5,360 |
| 20260819 | 5,690 | 5,360 | 5,690 | 5,310 |
| 20260818 | 5,600 | 5,550 | 5,890 | 5,250 |
| 20260814 | 5,600 | 5,490 | 5,630 | 5,250 |
| 20260813 | 5,560 | 5,400 | 6,100 | 5,230 |
| 20260812 | 5,350 | 5,560 | 5,570 | 5,280 |
| 20260811 | 5,200 | 5,350 | 5,470 | 5,130 |
| 20260810 | 5,190 | 5,230 | 5,240 | 4,965 |
| 20260807 | 4,910 | 5,090 | 5,090 | 4,865 |
| 20260806 | 5,080 | 5,030 | 5,300 | 4,900 |
| 20260805 | 4,905 | 4,950 | 5,100 | 4,860 |
| 20260804 | 4,740 | 4,890 | 4,920 | 4,715 |
| 20260803 | 4,635 | 4,700 | 4,860 | 4,510 |
| 20260731 | 4,375 | 4,635 | 4,680 | 4,365 |
| 20260730 | 4,105 | 4,330 | 4,480 | 4,105 |
| 20260729 | 4,525 | 4,250 | 4,585 | 4,050 |
| 20260728 | 4,760 | 4,510 | 4,775 | 4,400 |
| 20260727 | 4,705 | 4,760 | 4,850 | 4,695 |
| 20260724 | 4,870 | 4,730 | 4,870 | 4,610 |
| 20260723 | 4,600 | 4,830 | 4,830 | 4,585 |
| 20260722 | 4,535 | 4,580 | 4,600 | 4,510 |
| 20260721 | 4,495 | 4,495 | 4,540 | 4,350 |
| 20260720 | 4,620 | 4,475 | 4,625 | 4,385 |
| 20260716 | 4,650 | 4,625 | 4,650 | 4,520 |
| 20260715 | 4,600 | 4,650 | 4,760 | 4,600 |
| 20260714 | 4,595 | 4,545 | 4,685 | 4,395 |
| 20260713 | 4,765 | 4,595 | 4,870 | 4,535 |
| 20260710 | 4,505 | 4,765 | 4,845 | 4,505 |
| 20260709 | 4,445 | 4,480 | 4,640 | 4,365 |
| 20260708 | 4,470 | 4,445 | 4,510 | 4,350 |
| 20260707 | 4,700 | 4,505 | 4,700 | 4,385 |
| 20260706 | 4,755 | 4,715 | 4,850 | 4,565 |
| 20260703 | 4,615 | 4,755 | 4,760 | 4,475 |
| 20260702 | 4,850 | 4,610 | 4,850 | 4,520 |
| 20260701 | 5,230 | 4,860 | 5,230 | 4,700 |
| 20260630 | 4,770 | 4,920 | 5,080 | 4,660 |
| 20260629 | 4,220 | 4,730 | 4,780 | 4,220 |
| 20260626 | 4,350 | 4,215 | 4,365 | 4,160 |
| 20260625 | 4,880 | 4,370 | 4,880 | 4,360 |
| 20260624 | 4,650 | 4,690 | 4,885 | 4,495 |
| 20260623 | 5,000 | 4,650 | 5,160 | 4,540 |
| 20260622 | 4,960 | 4,950 | 5,290 | 4,800 |
| 20260619 | 5,230 | 4,980 | 5,310 | 4,930 |
| 20260618 | 5,530 | 5,310 | 5,570 | 5,250 |
| 20260617 | 5,500 | 5,530 | 5,600 | 5,300 |
| 20260616 | 5,820 | 5,500 | 5,840 | 5,310 |
| 20260615 | 5,920 | 5,820 | 6,230 | 5,800 |
| 20260612 | 6,070 | 5,970 | 6,070 | 5,810 |
| 20260611 | 5,970 | 5,790 | 5,980 | 5,620 |
| 20260610 | 6,140 | 5,940 | 6,340 | 5,800 |
| 20260609 | 6,020 | 6,140 | 6,220 | 6,000 |
| 20260608 | 6,090 | 6,000 | 6,390 | 5,960 |
| 20260605 | 6,790 | 6,550 | 6,900 | 6,150 |
| 20260604 | 6,850 | 6,790 | 6,950 | 6,640 |
| 20260602 | 6,540 | 6,770 | 6,980 | 6,280 |
| 20260601 | 6,550 | 6,560 | 6,870 | 6,200 |
| 20260529 | 6,810 | 6,560 | 6,950 | 6,560 |
| 20260528 | 7,040 | 6,820 | 7,190 | 6,620 |
| 20260527 | 7,190 | 6,810 | 7,200 | 6,780 |
| 20260526 | 7,570 | 7,190 | 7,750 | 6,990 |
| 20260522 | 7,500 | 7,560 | 7,620 | 7,250 |
| 20260521 | 7,260 | 7,340 | 7,540 | 6,760 |
| 20260520 | 7,220 | 7,090 | 7,270 | 6,850 |
| 20260519 | 7,250 | 7,280 | 7,510 | 7,100 |
| 20260518 | 7,560 | 7,300 | 7,560 | 6,850 |
| 20260515 | 7,790 | 7,480 | 7,950 | 7,020 |
| 20260514 | 6,440 | 6,920 | 7,020 | 6,400 |
| 20260513 | 6,700 | 6,440 | 6,740 | 6,400 |
| 20260512 | 7,000 | 6,610 | 7,350 | 6,590 |
| 20260511 | 6,360 | 6,670 | 6,800 | 6,120 |
| 20260508 | 5,840 | 6,390 | 6,430 | 5,710 |
| 20260507 | 5,970 | 5,800 | 6,200 | 5,800 |
| 20260506 | 5,870 | 5,950 | 6,000 | 5,520 |
| 20260504 | 6,110 | 5,870 | 6,110 | 5,800 |
| 20260430 | 6,440 | 5,940 | 6,740 | 5,800 |
| 20260429 | 1,145 | 1,145 | 1,145 | 1,145 |
| 20260428 | 1,145 | 1,145 | 1,145 | 1,145 |
| 20260427 | 1,145 | 1,145 | 1,145 | 1,145 |
| 20260424 | 1,145 | 1,145 | 1,145 | 1,145 |
| 20260423 | 1,145 | 1,145 | 1,145 | 1,145 |
| 20260422 | 1,145 | 1,145 | 1,145 | 1,145 |
| 20260421 | 1,145 | 1,145 | 1,145 | 1,145 |
| 20260420 | 1,145 | 1,145 | 1,145 | 1,145 |
| 20260417 | 1,145 | 1,145 | 1,145 | 1,145 |
| 20260416 | 1,145 | 1,145 | 1,145 | 1,145 |
| 20260415 | 1,145 | 1,145 | 1,145 | 1,145 |
| 20260414 | 1,145 | 1,145 | 1,145 | 1,145 |
| 20260413 | 1,145 | 1,145 | 1,145 | 1,145 |
| 20260410 | 1,145 | 1,145 | 1,145 | 1,145 |
| 20260409 | 1,145 | 1,145 | 1,145 | 1,145 |
| 20260408 | 1,145 | 1,145 | 1,145 | 1,145 |
| 20260407 | 1,220 | 1,145 | 1,242 | 1,123 |
| 20260406 | 1,105 | 1,208 | 1,290 | 1,093 |
| 20260403 | 1,093 | 1,093 | 1,200 | 1,046 |
| 20260401 | 1,014 | 1,036 | 1,058 | 1,014 |
| 20260330 | 1,020 | 1,009 | 1,020 | 991 |
| 20260327 | 1,013 | 1,024 | 1,025 | 993 |
| 20260326 | 1,045 | 1,013 | 1,045 | 1,006 |
| 20260325 | 1,050 | 1,040 | 1,062 | 1,021 |
| 20260324 | 1,047 | 1,039 | 1,061 | 1,031 |
| 20260323 | 1,060 | 1,027 | 1,060 | 1,025 |
| 20260320 | 1,068 | 1,063 | 1,093 | 1,040 |
| 20260319 | 1,080 | 1,067 | 1,080 | 1,061 |
| 20260318 | 1,135 | 1,097 | 1,143 | 1,080 |
| 20260317 | 1,150 | 1,124 | 1,159 | 1,107 |
| 20260316 | 1,133 | 1,140 | 1,147 | 1,101 |
| 20260313 | 1,105 | 1,131 | 1,177 | 1,101 |
| 20260312 | 1,094 | 1,143 | 1,174 | 1,091 |
| 20260311 | 1,081 | 1,094 | 1,111 | 1,068 |
| 20260310 | 1,070 | 1,053 | 1,088 | 1,025 |
| 20260309 | 1,020 | 1,017 | 1,063 | 992 |
| 20260306 | 1,100 | 1,094 | 1,120 | 1,055 |
| 20260305 | 1,075 | 1,114 | 1,134 | 1,050 |
| 20260304 | 1,122 | 1,009 | 1,122 | 975 |
| 20260303 | 1,260 | 1,116 | 1,294 | 1,111 |
| 20260227 | 1,320 | 1,213 | 1,437 | 1,180 |
| 20260226 | 1,203 | 1,189 | 1,204 | 1,162 |
| 20260225 | 1,092 | 1,175 | 1,190 | 1,070 |
| 20260224 | 1,095 | 1,092 | 1,104 | 1,075 |
| 20260223 | 1,077 | 1,094 | 1,127 | 1,076 |
| 20260220 | 1,109 | 1,077 | 1,109 | 1,058 |
| 20260219 | 1,102 | 1,099 | 1,130 | 1,086 |
| 20260213 | 1,139 | 1,092 | 1,147 | 1,067 |
| 20260212 | 1,115 | 1,139 | 1,147 | 1,100 |
| 20260211 | 1,137 | 1,115 | 1,137 | 1,109 |
| 20260210 | 1,158 | 1,132 | 1,165 | 1,122 |
| 20260209 | 1,124 | 1,129 | 1,139 | 1,102 |
| 20260206 | 1,100 | 1,074 | 1,101 | 1,060 |
| 20260205 | 1,135 | 1,115 | 1,153 | 1,110 |
| 20260204 | 1,125 | 1,136 | 1,140 | 1,110 |
| 20260203 | 1,112 | 1,125 | 1,139 | 1,101 |
| 20260202 | 1,180 | 1,101 | 1,180 | 1,090 |
| 20260130 | 1,200 | 1,180 | 1,230 | 1,151 |
| 20260129 | 1,201 | 1,199 | 1,251 | 1,189 |
| 20260128 | 1,208 | 1,200 | 1,241 | 1,170 |
| 20260127 | 1,107 | 1,208 | 1,237 | 1,098 |
| 20260126 | 1,040 | 1,104 | 1,137 | 1,017 |
| 20260123 | 1,006 | 1,039 | 1,056 | 1,001 |
| 20260122 | 1,001 | 1,006 | 1,010 | 988 |
| 20260121 | 1,005 | 1,001 | 1,005 | 970 |
| 20260113 | 1,009 | 1,010 | 1,014 | 1,000 |
| 20251223 | 1,027 | 1,025 | 1,042 | 1,000 |
| 20251222 | 1,018 | 1,025 | 1,040 | 1,004 |
| 20251215 | 1,016 | 1,001 | 1,016 | 1,000 |
| 20251212 | 1,044 | 1,020 | 1,044 | 1,015 |
| 20251211 | 1,042 | 1,022 | 1,058 | 1,021 |
| 20251210 | 1,013 | 1,042 | 1,074 | 1,003 |
| 20251208 | 1,011 | 1,005 | 1,011 | 993 |
| 20251205 | 1,005 | 1,011 | 1,014 | 997 |
| 20251204 | 1,004 | 1,004 | 1,012 | 996 |
| 20251203 | 1,017 | 1,004 | 1,025 | 1,000 |
| 20251202 | 1,044 | 1,017 | 1,044 | 1,010 |
| 20251201 | 1,017 | 1,045 | 1,053 | 1,017 |
| 20251128 | 1,003 | 1,013 | 1,017 | 997 |
| 20251126 | 1,011 | 1,006 | 1,025 | 984 |
| 20251125 | 1,000 | 1,001 | 1,013 | 988 |
| 20251020 | 1,014 | 1,005 | 1,020 | 999 |
| 20251017 | 1,020 | 1,010 | 1,027 | 1,004 |
| 20251016 | 1,037 | 1,020 | 1,042 | 1,010 |
| 20251015 | 1,038 | 1,037 | 1,080 | 1,023 |
| 20251014 | 1,096 | 1,043 | 1,096 | 1,026 |
| 20251013 | 1,038 | 1,096 | 1,102 | 1,038 |
| 20251010 | 1,062 | 1,080 | 1,095 | 1,047 |
| 20251002 | 1,044 | 1,054 | 1,073 | 1,044 |
| 20251001 | 1,040 | 1,044 | 1,065 | 1,035 |
| 20250930 | 1,094 | 1,040 | 1,100 | 1,040 |
| 20250929 | 1,056 | 1,093 | 1,160 | 1,056 |
| 20250926 | 1,042 | 1,009 | 1,048 | 1,000 |
| 20250925 | 1,060 | 1,042 | 1,064 | 1,037 |
| 20250924 | 1,052 | 1,059 | 1,090 | 1,039 |
| 20250923 | 1,073 | 1,052 | 1,084 | 1,030 |
| 20250922 | 1,104 | 1,072 | 1,104 | 1,063 |
| 20250919 | 1,127 | 1,115 | 1,130 | 1,055 |
| 20250918 | 1,128 | 1,128 | 1,153 | 1,102 |
| 20250917 | 1,160 | 1,127 | 1,162 | 1,114 |
| 20250916 | 1,211 | 1,161 | 1,227 | 1,150 |
| 20250915 | 1,217 | 1,210 | 1,225 | 1,195 |
| 20250912 | 1,150 | 1,222 | 1,239 | 1,150 |
| 20250911 | 1,154 | 1,149 | 1,181 | 1,138 |
| 20250910 | 1,139 | 1,153 | 1,180 | 1,127 |
| 20250909 | 1,098 | 1,127 | 1,131 | 1,090 |
| 20250908 | 1,059 | 1,098 | 1,106 | 1,036 |
| 20250905 | 1,019 | 1,060 | 1,075 | 1,012 |
| 20250904 | 1,018 | 1,020 | 1,035 | 1,007 |
| 20250903 | 1,014 | 1,025 | 1,030 | 1,006 |
| 20250902 | 1,007 | 1,014 | 1,021 | 1,002 |
| 20250901 | 1,043 | 1,006 | 1,058 | 1,000 |
| 20250829 | 1,054 | 1,043 | 1,070 | 1,029 |
| 20250828 | 1,018 | 1,053 | 1,070 | 999 |
| 20250827 | 1,009 | 1,007 | 1,014 | 994 |
| 20250825 | 1,001 | 1,013 | 1,017 | 999 |
| 20250818 | 1,053 | 1,020 | 1,053 | 1,012 |
| 20250814 | 1,064 | 1,059 | 1,090 | 1,045 |
| 20250813 | 1,050 | 1,062 | 1,252 | 1,032 |
| 20250812 | 1,002 | 1,040 | 1,084 | 999 |
| 20250723 | 1,036 | 1,033 | 1,054 | 1,020 |
| 20250722 | 1,052 | 1,036 | 1,055 | 1,022 |
| 20250721 | 1,039 | 1,052 | 1,074 | 1,038 |
| 20250718 | 1,029 | 1,039 | 1,043 | 1,017 |
| 20250717 | 1,045 | 1,029 | 1,046 | 1,017 |
| 20250716 | 1,041 | 1,036 | 1,059 | 1,024 |
| 20250715 | 1,045 | 1,051 | 1,068 | 1,031 |
| 20250714 | 1,084 | 1,038 | 1,084 | 1,032 |
| 20250711 | 1,105 | 1,071 | 1,105 | 1,062 |
| 20250710 | 1,100 | 1,097 | 1,109 | 1,071 |
| 20250709 | 1,120 | 1,100 | 1,120 | 1,016 |
| 20250708 | 1,129 | 1,086 | 1,129 | 1,086 |
| 20250707 | 1,117 | 1,120 | 1,145 | 1,101 |
| 20250704 | 1,131 | 1,113 | 1,144 | 1,099 |
| 20250703 | 1,152 | 1,132 | 1,158 | 1,113 |
| 20250702 | 1,230 | 1,151 | 1,233 | 1,143 |
| 20250701 | 1,245 | 1,211 | 1,277 | 1,201 |
| 20250630 | 1,237 | 1,240 | 1,258 | 1,190 |
| 20250627 | 1,289 | 1,240 | 1,289 | 1,207 |
| 20250626 | 1,354 | 1,215 | 1,354 | 1,183 |
| 20250625 | 1,495 | 1,354 | 1,510 | 1,334 |
| 20250624 | 1,498 | 1,492 | 1,600 | 1,490 |
| 20250623 | 1,321 | 1,525 | 1,600 | 1,301 |
| 20250620 | 1,266 | 1,301 | 1,341 | 1,235 |
| 20250619 | 1,286 | 1,279 | 1,298 | 1,235 |
| 20250618 | 1,303 | 1,281 | 1,320 | 1,226 |
| 20250617 | 1,280 | 1,284 | 1,392 | 1,223 |
| 20250616 | 1,065 | 1,268 | 1,350 | 1,053 |
| 20250613 | 1,064 | 1,039 | 1,084 | 1,016 |
| 20250612 | 1,109 | 1,063 | 1,120 | 1,030 |
| 20250611 | 1,098 | 1,109 | 1,135 | 1,074 |
| 20250610 | 1,120 | 1,096 | 1,123 | 1,065 |
| 20250609 | 1,046 | 1,104 | 1,191 | 1,044 |
| 20250605 | 1,014 | 1,037 | 1,089 | 995 |
| 20250604 | 1,013 | 1,009 | 1,036 | 1,002 |
| 20250529 | 1,027 | 1,025 | 1,038 | 975 |