Stock Ticker
- (243870) 아이티센코어
- Description: 기업개요
동사는 2004년 컴퓨터시스템 통합 자문 및 구축 서비스 목적으로 설립된 코넥스 상장 중소기업임.
산업 특화 ERP, 내부회계, ESG 솔루션과 CCTV 보안 통제 시스템 개발, 구축, ITO 서비스로 기업 핵심 업무를 End to End로 지원함.
AI/데이터 분석, 디지털 트윈 기술 활용한 비즈니스 코어 솔루션 개발과 구축으로 고객사의 직관적 의사결정 지원 및 지속 가능 성장에 기여.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20260102 | 0 | 10,430 | 0 | 0 |
| 20251230 | 10,450 | 10,430 | 10,450 | 10,430 |
| 20251229 | 9,800 | 9,860 | 10,430 | 9,800 |
| 20251226 | 9,810 | 9,950 | 9,950 | 9,600 |
| 20251224 | 9,850 | 9,800 | 9,850 | 9,800 |
| 20251223 | 9,840 | 9,850 | 10,000 | 9,840 |
| 20251222 | 10,380 | 10,380 | 10,380 | 10,380 |
| 20251219 | 0 | 10,420 | 0 | 0 |
| 20251216 | 10,450 | 10,450 | 10,450 | 10,450 |
| 20251211 | 10,420 | 10,420 | 10,420 | 10,420 |
| 20251210 | 10,410 | 9,900 | 10,420 | 9,820 |
| 20251205 | 10,420 | 10,420 | 10,420 | 9,850 |
| 20251204 | 10,420 | 10,420 | 10,420 | 10,420 |
| 20251203 | 9,950 | 10,450 | 10,450 | 9,830 |
| 20251202 | 10,450 | 10,450 | 10,450 | 10,450 |
| 20251201 | 10,500 | 10,470 | 10,500 | 10,000 |
| 20251127 | 10,450 | 10,450 | 10,450 | 10,450 |
| 20251126 | 10,000 | 10,480 | 10,480 | 10,000 |
| 20251125 | 10,000 | 10,000 | 10,000 | 9,800 |
| 20251124 | 10,500 | 10,000 | 10,500 | 9,800 |
| 20251120 | 10,000 | 10,480 | 10,480 | 10,000 |
| 20251119 | 9,810 | 9,680 | 10,370 | 9,680 |
| 20251118 | 9,810 | 9,810 | 9,810 | 9,810 |
| 20251114 | 10,350 | 10,350 | 10,350 | 10,350 |
| 20251113 | 10,390 | 10,390 | 10,390 | 9,810 |
| 20251112 | 10,400 | 10,390 | 10,400 | 10,390 |
| 20251111 | 10,510 | 10,450 | 11,000 | 9,810 |
| 20251110 | 10,000 | 10,280 | 10,280 | 10,000 |
| 20251107 | 10,500 | 10,000 | 10,900 | 10,000 |
| 20251105 | 9,800 | 10,200 | 10,200 | 9,800 |
| 20251104 | 10,200 | 10,200 | 10,200 | 10,190 |
| 20251103 | 10,140 | 10,140 | 10,140 | 10,140 |
| 20251031 | 10,450 | 10,140 | 10,450 | 10,140 |
| 20251030 | 10,450 | 10,300 | 10,450 | 10,300 |
| 20251029 | 10,420 | 10,390 | 10,420 | 10,000 |
| 20251027 | 10,500 | 10,490 | 10,500 | 10,490 |
| 20251021 | 10,000 | 10,000 | 10,000 | 10,000 |
| 20251020 | 9,600 | 10,000 | 10,000 | 8,700 |
| 20251016 | 9,800 | 10,000 | 10,000 | 9,800 |
| 20251015 | 10,000 | 10,000 | 10,000 | 10,000 |
| 20251014 | 10,000 | 9,700 | 10,000 | 9,700 |
| 20251013 | 9,800 | 9,800 | 10,000 | 9,800 |
| 20251010 | 10,100 | 9,800 | 10,100 | 9,800 |
| 20251002 | 10,500 | 10,500 | 10,500 | 10,500 |
| 20250929 | 9,980 | 9,980 | 9,980 | 9,980 |
| 20250923 | 10,000 | 10,000 | 10,000 | 10,000 |
| 20250922 | 10,000 | 10,000 | 10,000 | 10,000 |
| 20250919 | 10,000 | 10,000 | 10,000 | 10,000 |
| 20250918 | 9,600 | 10,000 | 10,000 | 9,600 |
| 20250917 | 9,250 | 9,400 | 9,400 | 9,250 |
| 20250916 | 9,200 | 9,200 | 9,200 | 9,200 |
| 20250915 | 9,400 | 9,000 | 10,000 | 9,000 |
| 20250912 | 9,200 | 9,200 | 9,200 | 9,200 |
| 20250909 | 9,010 | 9,010 | 9,010 | 9,010 |
| 20250905 | 9,010 | 9,000 | 9,010 | 9,000 |
| 20250903 | 9,000 | 9,000 | 9,000 | 9,000 |
| 20250827 | 9,000 | 9,000 | 9,000 | 9,000 |
| 20250826 | 9,000 | 9,000 | 9,000 | 9,000 |
| 20250825 | 8,880 | 8,880 | 8,880 | 8,880 |
| 20250813 | 9,200 | 8,800 | 9,200 | 8,600 |
| 20250811 | 9,210 | 9,210 | 9,210 | 9,210 |
| 20250808 | 9,600 | 9,600 | 9,600 | 9,600 |
| 20250807 | 9,390 | 9,390 | 9,390 | 9,390 |
| 20250805 | 9,400 | 9,400 | 9,400 | 9,400 |
| 20250804 | 9,400 | 9,400 | 9,400 | 9,400 |
| 20250801 | 9,400 | 9,400 | 9,400 | 9,400 |
| 20250731 | 9,200 | 9,200 | 9,600 | 9,180 |
| 20250730 | 9,390 | 9,390 | 9,390 | 9,390 |
| 20250729 | 9,400 | 9,400 | 9,400 | 9,400 |
| 20250728 | 8,800 | 9,400 | 10,120 | 8,780 |
| 20250725 | 9,310 | 8,800 | 9,310 | 8,800 |
| 20250724 | 9,400 | 9,310 | 9,400 | 9,310 |
| 20250722 | 9,400 | 9,310 | 9,400 | 9,310 |
| 20250721 | 9,400 | 9,400 | 9,400 | 9,400 |
| 20250718 | 9,200 | 9,400 | 9,800 | 9,200 |
| 20250717 | 9,220 | 9,200 | 9,260 | 9,200 |
| 20250716 | 9,200 | 9,200 | 9,200 | 9,200 |
| 20250715 | 9,300 | 9,200 | 9,380 | 9,200 |
| 20250714 | 9,050 | 9,300 | 10,000 | 9,050 |
| 20250710 | 9,160 | 9,160 | 9,160 | 9,160 |
| 20250709 | 9,160 | 9,160 | 9,160 | 9,150 |
| 20250708 | 9,200 | 9,190 | 9,400 | 9,180 |
| 20250707 | 8,600 | 9,400 | 10,000 | 8,600 |
| 20250704 | 8,400 | 8,800 | 8,800 | 8,400 |
| 20250703 | 8,640 | 8,710 | 8,710 | 8,640 |
| 20250702 | 8,600 | 8,710 | 8,710 | 8,600 |
| 20250701 | 8,820 | 8,880 | 8,880 | 8,820 |
| 20250630 | 8,800 | 8,880 | 9,000 | 8,800 |
| 20250627 | 8,800 | 8,810 | 9,100 | 8,800 |
| 20250626 | 9,040 | 9,040 | 9,160 | 9,040 |
| 20250625 | 9,160 | 9,160 | 9,400 | 9,160 |
| 20250624 | 9,080 | 9,400 | 9,400 | 9,070 |
| 20250623 | 9,000 | 9,200 | 9,200 | 8,980 |
| 20250620 | 8,800 | 9,050 | 9,200 | 8,800 |
| 20250619 | 9,100 | 9,110 | 9,120 | 9,100 |
| 20250618 | 8,800 | 9,180 | 9,270 | 7,710 |
| 20250617 | 8,800 | 9,060 | 9,100 | 8,800 |
| 20250616 | 9,040 | 9,060 | 9,060 | 9,030 |
| 20250613 | 9,050 | 9,060 | 9,210 | 9,050 |
| 20250612 | 9,200 | 9,210 | 9,210 | 9,200 |
| 20250611 | 9,200 | 9,200 | 9,200 | 9,200 |
| 20250610 | 9,200 | 9,200 | 9,200 | 9,200 |
| 20250609 | 9,340 | 9,100 | 9,400 | 9,100 |
| 20250605 | 9,200 | 9,100 | 9,300 | 9,100 |
| 20250604 | 9,200 | 9,200 | 9,200 | 9,200 |
| 20250528 | 8,910 | 8,910 | 8,910 | 8,910 |
| 20250527 | 8,860 | 8,860 | 9,200 | 8,860 |
| 20250526 | 8,880 | 8,880 | 8,880 | 8,880 |
| 20250522 | 8,900 | 8,900 | 8,900 | 8,900 |
| 20250521 | 9,100 | 9,050 | 9,100 | 9,050 |
| 20250520 | 9,100 | 9,100 | 9,100 | 9,100 |
| 20250519 | 9,100 | 9,100 | 9,100 | 9,100 |
| 20250516 | 8,900 | 9,100 | 9,100 | 8,900 |
| 20250514 | 9,000 | 9,190 | 9,190 | 9,000 |
| 20250513 | 9,200 | 9,000 | 9,200 | 9,000 |
| 20250512 | 9,200 | 9,000 | 9,200 | 9,000 |
| 20250509 | 9,200 | 9,200 | 9,200 | 9,200 |
| 20250508 | 9,200 | 9,200 | 9,200 | 9,200 |
| 20250507 | 9,000 | 9,000 | 9,000 | 9,000 |
| 20250502 | 9,020 | 9,000 | 9,020 | 8,980 |
| 20250429 | 9,140 | 9,200 | 9,300 | 9,000 |
| 20250428 | 9,200 | 9,160 | 9,400 | 9,160 |
| 20250425 | 9,050 | 9,300 | 9,950 | 9,050 |
| 20250424 | 9,200 | 9,050 | 9,200 | 9,000 |
| 20250423 | 9,200 | 9,200 | 9,200 | 9,200 |
| 20250422 | 9,200 | 9,100 | 9,200 | 9,000 |
| 20250421 | 9,640 | 9,200 | 9,640 | 9,200 |
| 20250418 | 9,650 | 9,650 | 9,650 | 9,650 |
| 20250417 | 9,650 | 9,650 | 9,650 | 9,650 |
| 20250416 | 10,000 | 9,670 | 10,000 | 9,670 |
| 20250415 | 10,000 | 9,800 | 10,000 | 9,800 |
| 20250414 | 9,610 | 10,000 | 11,000 | 9,610 |
| 20250410 | 9,980 | 9,650 | 9,980 | 9,650 |
| 20250409 | 9,990 | 9,990 | 9,990 | 9,990 |
| 20250408 | 9,800 | 9,640 | 9,800 | 9,640 |
| 20250407 | 9,600 | 9,500 | 9,600 | 9,500 |
| 20250404 | 9,680 | 9,680 | 9,680 | 9,680 |
| 20250403 | 9,800 | 9,680 | 9,800 | 9,680 |
| 20250401 | 9,800 | 9,800 | 9,800 | 9,800 |
| 20250326 | 10,000 | 10,000 | 10,000 | 10,000 |
| 20250325 | 9,650 | 9,650 | 9,650 | 9,650 |
| 20250324 | 9,980 | 9,970 | 9,980 | 9,970 |
| 20250321 | 9,690 | 9,650 | 10,000 | 9,650 |
| 20250320 | 9,650 | 9,650 | 9,650 | 9,650 |
| 20250319 | 9,810 | 9,980 | 9,990 | 9,810 |
| 20250318 | 9,830 | 9,900 | 9,900 | 9,810 |
| 20250317 | 9,830 | 9,830 | 9,990 | 9,600 |
| 20250314 | 10,000 | 9,830 | 10,000 | 9,830 |
| 20250313 | 9,610 | 9,990 | 9,990 | 9,610 |
| 20250312 | 9,800 | 9,790 | 9,800 | 9,710 |
| 20250311 | 9,800 | 9,800 | 9,800 | 9,710 |
| 20250310 | 9,900 | 9,900 | 9,900 | 9,620 |
| 20250307 | 9,800 | 9,900 | 10,000 | 9,800 |
| 20250306 | 10,000 | 9,970 | 10,000 | 9,820 |
| 20250305 | 9,990 | 9,990 | 9,990 | 9,840 |
| 20250304 | 10,000 | 9,990 | 10,000 | 9,800 |
| 20250228 | 9,990 | 9,840 | 9,990 | 9,810 |
| 20250227 | 9,990 | 9,990 | 9,990 | 9,810 |
| 20250226 | 10,000 | 9,990 | 10,000 | 9,990 |
| 20250225 | 10,000 | 10,000 | 10,000 | 10,000 |
| 20250221 | 9,900 | 9,900 | 9,900 | 9,900 |
| 20250220 | 9,990 | 9,900 | 9,990 | 9,900 |
| 20250219 | 9,990 | 9,800 | 9,990 | 9,800 |
| 20250217 | 10,500 | 9,900 | 10,500 | 9,900 |
| 20250213 | 9,990 | 9,990 | 9,990 | 9,810 |
| 20250212 | 10,000 | 10,000 | 10,000 | 10,000 |
| 20250211 | 9,900 | 9,900 | 9,900 | 9,900 |
| 20250210 | 9,800 | 9,990 | 9,990 | 9,800 |
| 20250207 | 9,770 | 10,000 | 10,000 | 9,770 |
| 20250206 | 9,760 | 9,760 | 9,770 | 9,760 |
| 20250205 | 9,760 | 9,760 | 9,760 | 9,760 |
| 20250204 | 9,750 | 9,760 | 9,760 | 9,750 |
| 20250203 | 9,750 | 9,750 | 9,750 | 9,750 |
| 20250131 | 9,450 | 9,750 | 9,750 | 9,410 |
| 20250124 | 9,400 | 9,750 | 9,760 | 9,250 |
| 20250123 | 9,400 | 9,400 | 9,600 | 9,400 |
| 20250122 | 9,200 | 9,200 | 9,400 | 9,200 |
| 20250121 | 9,010 | 9,400 | 9,490 | 9,010 |
| 20250120 | 8,800 | 9,600 | 9,800 | 8,800 |
| 20250117 | 8,150 | 8,600 | 8,980 | 8,150 |
| 20250116 | 8,070 | 8,260 | 8,500 | 8,070 |
| 20250115 | 7,810 | 8,500 | 8,690 | 7,810 |
| 20250114 | 8,110 | 8,130 | 8,700 | 8,110 |
| 20250113 | 8,050 | 9,000 | 9,000 | 8,050 |
| 20250110 | 7,640 | 9,000 | 9,540 | 7,640 |
| 20250109 | 7,920 | 8,300 | 8,300 | 7,920 |
| 20250108 | 7,700 | 8,250 | 8,700 | 7,700 |
| 20250107 | 7,810 | 8,050 | 8,310 | 7,810 |
| 20250106 | 7,510 | 8,200 | 8,990 | 7,510 |
| 20250103 | 7,750 | 7,820 | 8,000 | 7,750 |
| 20250102 | 7,650 | 7,750 | 8,400 | 7,650 |