아이컴포넌트
(059100)
코스닥
벤처기업부
액면가 500원
  08.22 11:52

7,960 (7,810)   [시가/고가/저가] 7,850 / 7,960 / 7,770 
전일비/등락률 ▲ 150 (1.92%) 매도호가/호가잔량 7,930 / 260
거래량/전일동시간대비 39,397 /▲ 5,766 매수호가/호가잔량 7,910 / 61
상한가/하한가 10,150 / 5,470 총매도/총매수잔량 7,012 / 5,118

매도잔량 호가 매수잔량
303 8,020 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
364 8,010
1,431 8,000
1,042 7,990
629 7,980
637 7,970
520 7,960
875 7,950
951 7,940
260 7,930
 
7,910 61
7,900 707
7,890 1,902
7,880 716
7,870 30
7,860 350
7,850 92
7,840 105
7,830 865
7,820 290
 
총매도잔량 순매수잔량 총매수잔량
7,012 -1,894 5,118
시간외잔량 시간외잔량
0 0
 
아이컴포넌트 059100
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 790.42 (+3.27)    FUTURE 293.45 (+0.95)   Basis: 0.08
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.


시간 체결가 전일비 체결량 거래량
11:47:45 7,930 ▲ 120 1 39,397
11:47:10 7,890 ▲ 80 2 39,396
11:47:10 7,900 ▲ 90 8 39,394
11:47:10 7,910 ▲ 100 1 39,386
11:47:10 7,920 ▲ 110 1 39,385
11:46:42 7,930 ▲ 120 10 39,384
11:46:41 7,930 ▲ 120 1,000 39,374
11:46:31 7,930 ▲ 120 10 38,374
11:45:55 7,930 ▲ 120 1 38,364
11:45:24 7,890 ▲ 80 9 38,363
11:41:17 7,900 ▲ 90 2 38,354
11:41:17 7,930 ▲ 120 50 38,352
11:41:10 7,930 ▲ 120 1 38,302
11:41:08 7,910 ▲ 100 67 38,301
11:41:07 7,900 ▲ 90 3 38,234
11:41:00 7,910 ▲ 100 33 38,231
11:40:10 7,900 ▲ 90 206 38,198
11:39:59 7,900 ▲ 90 94 37,992
11:39:08 7,900 ▲ 90 300 37,898
11:38:33 7,900 ▲ 90 106 37,598
11:38:32 7,900 ▲ 90 2 37,492
11:38:32 7,900 ▲ 90 190 37,490
11:38:24 7,900 ▲ 90 2 37,300
11:38:20 7,900 ▲ 90 198 37,298
11:38:17 7,900 ▲ 90 20 37,100
11:38:17 7,900 ▲ 90 212 37,080
11:37:52 7,890 ▲ 80 20 36,868
11:37:41 7,880 ▲ 70 3 36,848
11:37:24 7,930 ▲ 120 1 36,845
11:37:07 7,880 ▲ 70 2 36,844
11:35:06 7,940 ▲ 130 1 36,842
11:35:03 7,940 ▲ 130 1 36,841
11:34:50 7,880 ▲ 70 1 36,840
11:34:40 7,930 ▲ 120 59 36,839
11:34:33 7,930 ▲ 120 371 36,780
11:34:15 7,930 ▲ 120 39 36,409
11:33:23 7,930 ▲ 120 1 36,370
11:33:04 7,890 ▲ 80 1 36,369
11:32:13 7,930 ▲ 120 1 36,368
11:32:09 7,890 ▲ 80 1 36,367
11:32:06 7,930 ▲ 120 1 36,366
11:31:55 7,910 ▲ 100 1,451 36,365
11:31:49 7,890 ▲ 80 1 34,914
11:31:46 7,890 ▲ 80 187 34,913
11:31:42 7,890 ▲ 80 1 34,726
11:31:38 7,890 ▲ 80 1 34,725
11:31:27 7,890 ▲ 80 2 34,724
11:31:17 7,920 ▲ 110 108 34,722
11:29:54 7,910 ▲ 100 1 34,614
11:29:47 7,910 ▲ 100 1 34,613
11:28:56 7,920 ▲ 110 100 34,612
11:24:21 7,920 ▲ 110 62 34,512
11:23:59 7,920 ▲ 110 1 34,450
11:23:44 7,880 ▲ 70 55 34,449
11:23:40 7,880 ▲ 70 1 34,394
11:23:23 7,910 ▲ 100 724 34,393
11:23:23 7,900 ▲ 90 400 33,669
11:19:14 7,910 ▲ 100 1 33,269
11:18:26 7,880 ▲ 70 10 33,268
11:18:26 7,890 ▲ 80 92 33,258
11:18:00 7,890 ▲ 80 300 33,166
11:17:45 7,890 ▲ 80 6 32,866
11:17:45 7,900 ▲ 90 54 32,860
11:17:28 7,900 ▲ 90 57 32,806
11:17:18 7,900 ▲ 90 8 32,749
11:16:48 7,910 ▲ 100 50 32,741
11:16:33 7,900 ▲ 90 200 32,691
11:15:22 7,910 ▲ 100 1 32,491
11:15:15 7,900 ▲ 90 2 32,490
11:15:14 7,900 ▲ 90 50 32,488
11:14:14 7,900 ▲ 90 5 32,438
11:14:10 7,900 ▲ 90 67 32,433
11:14:03 7,900 ▲ 90 17 32,366
11:13:59 7,890 ▲ 80 2,626 32,349
11:13:41 7,850 ▲ 40 2 29,723
11:13:41 7,860 ▲ 50 9 29,721
11:13:14 7,860 ▲ 50 3 29,712
11:13:09 7,870 ▲ 60 137 29,709
11:13:09 7,870 ▲ 60 2 29,572
11:13:02 7,870 ▲ 60 2 29,570
11:12:50 7,870 ▲ 60 2 29,568
11:10:02 7,870 ▲ 60 3 29,566
11:09:09 7,870 ▲ 60 2 29,563
11:07:15 7,860 ▲ 50 2 29,561
11:06:12 7,850 ▲ 40 900 29,559
11:05:36 7,840 ▲ 30 2 28,659
11:05:19 7,900 ▲ 90 605 28,657
11:05:19 7,900 ▲ 90 1,845 28,052
11:05:19 7,860 ▲ 50 550 26,207
11:05:12 7,860 ▲ 50 162 25,657
11:05:05 7,860 ▲ 50 88 25,495
11:04:57 7,830 ▲ 20 2 25,407
11:04:02 7,820 ▲ 10 41 25,405
11:04:02 7,830 ▲ 20 82 25,364
11:03:46 7,830 ▲ 20 1,000 25,282
11:03:32 7,830 ▲ 20 4 24,282
11:03:14 7,830 ▲ 20 3 24,278
11:00:04 7,860 ▲ 50 1 24,275
10:59:59 7,860 ▲ 50 1 24,274
10:59:52 7,830 ▲ 20 134 24,273
10:59:41 7,830 ▲ 20 34 24,139
10:58:36 7,830 ▲ 20 3 24,105
10:58:29 7,840 ▲ 30 11 24,102
10:57:28 7,840 ▲ 30 89 24,091
10:57:10 7,850 ▲ 40 11 24,002
10:56:06 7,850 ▲ 40 100 23,991
10:54:38 7,860 ▲ 50 198 23,891
10:54:19 7,860 ▲ 50 1 23,693
10:54:09 7,900 ▲ 90 101 23,692
10:53:37 7,900 ▲ 90 100 23,591
10:53:00 7,860 ▲ 50 2 23,491
10:53:00 7,900 ▲ 90 100 23,489
10:51:15 7,870 ▲ 60 3 23,389
10:50:24 7,900 ▲ 90 500 23,386
10:50:00 7,900 ▲ 90 1 22,886
10:49:49 7,860 ▲ 50 5 22,885
10:49:49 7,890 ▲ 80 45 22,880
10:49:35 7,890 ▲ 80 158 22,835
10:49:09 7,890 ▲ 80 150 22,677
10:49:09 7,880 ▲ 70 99 22,527
10:49:09 7,880 ▲ 70 11 22,428
10:48:36 7,890 ▲ 80 1 22,417
10:48:25 7,850 ▲ 40 40 22,416
10:48:10 7,890 ▲ 80 361 22,376
10:48:10 7,880 ▲ 70 639 22,015
10:47:49 7,850 ▲ 40 2 21,376
10:47:17 7,880 ▲ 70 1 21,374
10:47:04 7,850 ▲ 40 2 21,373
10:46:08 7,880 ▲ 70 1 21,371
10:46:08 7,880 ▲ 70 100 21,370
10:46:06 7,880 ▲ 70 1 21,270
10:46:01 7,880 ▲ 70 11 21,269
10:46:01 7,880 ▲ 70 100 21,258
10:45:34 7,860 ▲ 50 4 21,158
10:45:32 7,860 ▲ 50 12 21,154
10:45:26 7,870 ▲ 60 100 21,142
10:45:24 7,860 ▲ 50 820 21,042
10:43:56 7,860 ▲ 50 1 20,222
10:42:57 7,820 ▲ 10 2 20,221
10:42:52 7,860 ▲ 50 27 20,219
10:42:42 7,820 ▲ 10 12 20,192
10:41:54 7,820 ▲ 10 1 20,180
10:41:50 7,820 ▲ 10 1 20,179
10:41:39 7,860 ▲ 50 1 20,178
10:38:34 7,860 ▲ 50 1 20,177
10:38:17 7,820 ▲ 10 1 20,176
10:37:25 7,860 ▲ 50 1 20,175
10:36:27 7,820 ▲ 10 2 20,174
10:36:21 7,850 ▲ 40 18 20,172
10:36:06 7,850 ▲ 40 67 20,154
10:36:00 7,850 ▲ 40 44 20,087
10:35:51 7,850 ▲ 40 1,000 20,043
10:33:34 7,850 ▲ 40 1 19,043
10:33:05 7,810  0 897 19,042
10:32:33 7,850 ▲ 40 10 18,145
10:32:03 7,810  0 965 18,135
10:30:34 7,810  0 340 17,170
10:26:19 7,850 ▲ 40 1 16,830
10:22:08 7,850 ▲ 40 25 16,829
10:20:21 7,850 ▲ 40 1 16,804
10:19:39 7,800 ▼ 10 1 16,803
10:19:32 7,850 ▲ 40 1 16,802
10:14:23 7,850 ▲ 40 1 16,801
10:14:23 7,840 ▲ 30 1 16,800
10:12:21 7,830 ▲ 20 10 16,799
10:11:36 7,830 ▲ 20 1 16,789
10:10:32 7,820 ▲ 10 141 16,788
10:00:01 7,840 ▲ 30 1 16,647
09:59:00 7,840 ▲ 30 100 16,646
09:56:22 7,840 ▲ 30 1 16,546
09:54:16 7,840 ▲ 30 1 16,545
09:53:14 7,770 ▼ 40 100 16,544
09:52:26 7,770 ▼ 40 6 16,444
09:51:51 7,780 ▼ 30 295 16,438
09:50:18 7,790 ▼ 20 424 16,143
09:50:06 7,830 ▲ 20 1 15,719
09:49:13 7,800 ▼ 10 1,034 15,718
09:49:13 7,810  0 966 14,684
09:45:18 7,860 ▲ 50 1 13,718
09:44:57 7,860 ▲ 50 1 13,717
09:44:53 7,850 ▲ 40 1 13,716
09:42:56 7,810  0 251 13,715
09:42:22 7,810  0 200 13,464
09:40:53 7,850 ▲ 40 1 13,264
09:40:39 7,810  0 31 13,263
09:40:23 7,850 ▲ 40 1 13,232
09:38:36 7,810  0 500 13,231
09:35:59 7,840 ▲ 30 12 12,731
09:34:39 7,840 ▲ 30 29 12,719
09:34:38 7,840 ▲ 30 1 12,690
09:33:55 7,830 ▲ 20 45 12,689
09:33:51 7,810  0 1 12,644
09:33:49 7,810  0 466 12,643
09:33:48 7,810  0 135 12,177
09:33:42 7,810  0 30 12,042
09:32:39 7,800 ▼ 10 116 12,012
09:31:47 7,810  0 200 11,896
09:31:47 7,800 ▼ 10 404 11,696
09:31:45 7,800 ▼ 10 99 11,292
09:31:06 7,810  0 569 11,193
09:30:51 7,810  0 4 10,624
09:30:51 7,830 ▲ 20 1 10,620
09:30:51 7,830 ▲ 20 1 10,619
09:30:51 7,820 ▲ 10 9 10,618
09:30:13 7,820 ▲ 10 4 10,609
09:30:13 7,820 ▲ 10 200 10,605
09:29:54 7,820 ▲ 10 8 10,405
09:29:54 7,820 ▲ 10 300 10,397
09:29:46 7,820 ▲ 10 100 10,097
09:29:08 7,820 ▲ 10 5 9,997
09:28:13 7,820 ▲ 10 1 9,992
09:26:42 7,810  0 222 9,991
09:26:41 7,820 ▲ 10 25 9,769
09:25:14 7,820 ▲ 10 6 9,744
09:25:13 7,820 ▲ 10 10 9,738
09:25:03 7,820 ▲ 10 2 9,728
09:25:03 7,820 ▲ 10 12 9,726
09:25:00 7,830 ▲ 20 2 9,714
09:24:44 7,820 ▲ 10 100 9,712
09:24:38 7,820 ▲ 10 399 9,612
09:24:36 7,830 ▲ 20 18 9,213
09:24:36 7,830 ▲ 20 162 9,195
09:24:32 7,830 ▲ 20 338 9,033
09:24:26 7,830 ▲ 20 162 8,695
09:23:57 7,830 ▲ 20 17 8,533
09:23:49 7,830 ▲ 20 2 8,516
09:22:31 7,830 ▲ 20 481 8,514
09:21:58 7,830 ▲ 20 26 8,033
09:21:51 7,830 ▲ 20 474 8,007
09:21:46 7,830 ▲ 20 26 7,533
09:21:34 7,820 ▲ 10 285 7,507
09:21:05 7,830 ▲ 20 974 7,222
09:20:42 7,840 ▲ 30 500 6,248
09:20:17 7,840 ▲ 30 500 5,748
09:19:58 7,850 ▲ 40 300 5,248
09:19:52 7,870 ▲ 60 266 4,948
09:19:15 7,850 ▲ 40 143 4,682
09:19:15 7,850 ▲ 40 400 4,539
09:18:50 7,850 ▲ 40 500 4,139
09:17:33 7,850 ▲ 40 10 3,639
09:15:02 7,850 ▲ 40 79 3,629
09:14:59 7,850 ▲ 40 81 3,550
09:14:58 7,850 ▲ 40 19 3,469
09:14:18 7,850 ▲ 40 100 3,450
09:14:09 7,850 ▲ 40 26 3,350
09:14:03 7,850 ▲ 40 20 3,324
09:13:38 7,860 ▲ 50 200 3,304
09:13:36 7,850 ▲ 40 127 3,104
09:11:43 7,830 ▲ 20 420 2,977
09:11:28 7,830 ▲ 20 40 2,557
09:11:28 7,860 ▲ 50 19 2,517
09:10:03 7,860 ▲ 50 31 2,498
09:08:16 7,870 ▲ 60 559 2,467
09:07:58 7,870 ▲ 60 100 1,908
09:07:50 7,880 ▲ 70 37 1,808
09:04:48 7,880 ▲ 70 60 1,771
09:04:14 7,880 ▲ 70 19 1,711
09:04:04 7,880 ▲ 70 63 1,692
09:03:52 7,880 ▲ 70 20 1,629
09:03:46 7,870 ▲ 60 101 1,609
09:03:18 7,860 ▲ 50 101 1,508
09:03:13 7,850 ▲ 40 27 1,407
09:03:12 7,850 ▲ 40 500 1,380
09:02:27 7,850 ▲ 40 20 880
09:02:12 7,850 ▲ 40 2 860
09:00:54 7,850 ▲ 40 12 858
09:00:30 7,850 ▲ 40 845 846
07:34:09 7,810  0 1 1

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
08.22 11:52    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,276.07 ▲ 6.01 0.26%
코스닥 789.83 ▲ 2.68 0.34%
종목편집  새로고침 

mk포토

(주)매경닷컴 매경증권센터의 모든 내용은 정보를 제공하기 위한 것이며, 투자권유 또는 주식거래를 목적으로 하지 않습니다.
본 사이트에 게재되는 정보는 오류 및 지연이 있을 수 있으며 그 이용에 따르는 책임은 이용자 본인에게 있습니다. 또한 이용자는 본 사이트의 정보를 제 3자에게 배포하거나 재활용할 수 없습니다.