아이컴포넌트
(059100)
코스닥
벤처기업부
액면가 500원
  10.17 15:59

6,820 (6,830)   [시가/고가/저가] 6,810 / 7,000 / 6,750 
전일비/등락률 ▼ 10 (-0.15%) 매도호가/호가잔량 6,820 / 489
거래량/전일동시간대비 12,643 /▼ 2,289 매수호가/호가잔량 6,810 / 7
상한가/하한가 8,870 / 4,790 총매도/총매수잔량 4,749 / 4,958

매도잔량 호가 매수잔량
259 7,000 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
11 6,990
467 6,980
324 6,960
774 6,920
38 6,910
200 6,860
1,504 6,840
683 6,830
489 6,820
 
6,810 7
6,790 755
6,780 487
6,770 100
6,760 1,648
6,750 136
6,740 11
6,730 1,600
6,710 100
6,700 114
 
총매도잔량 순매수잔량 총매수잔량
4,749 209 4,958
시간외잔량 시간외잔량
0 0
 
아이컴포넌트 059100
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 739.15 (+7.65)    FUTURE 281.20 (+3.55)   Basis: 1.15
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.


시간 체결가 전일비 체결량 거래량
15:30:30 6,820 ▼ 10 56 12,643
15:18:14 6,820 ▼ 10 55 12,587
15:13:50 6,820 ▼ 10 1 12,532
15:13:08 6,800 ▼ 30 76 12,531
15:12:37 6,800 ▼ 30 1 12,455
15:12:06 6,800 ▼ 30 1 12,454
15:10:18 6,790 ▼ 40 14 12,453
15:10:16 6,790 ▼ 40 1 12,439
15:09:51 6,780 ▼ 50 66 12,438
15:09:41 6,780 ▼ 50 12 12,372
15:09:41 6,780 ▼ 50 42 12,360
15:02:02 6,790 ▼ 40 1 12,318
15:01:25 6,760 ▼ 70 64 12,317
15:01:15 6,760 ▼ 70 1 12,253
15:00:52 6,760 ▼ 70 4 12,252
15:00:40 6,760 ▼ 70 11 12,248
15:00:28 6,760 ▼ 70 48 12,237
15:00:21 6,760 ▼ 70 39 12,189
14:59:27 6,800 ▼ 30 3 12,150
14:41:30 6,800 ▼ 30 1 12,147
14:40:28 6,770 ▼ 60 5 12,146
14:39:58 6,800 ▼ 30 1 12,141
14:39:17 6,770 ▼ 60 5 12,140
14:36:10 6,800 ▼ 30 1 12,135
14:31:57 6,770 ▼ 60 49 12,134
14:31:49 6,770 ▼ 60 2 12,085
14:30:49 6,760 ▼ 70 25 12,083
14:25:58 6,760 ▼ 70 18 12,058
14:25:34 6,760 ▼ 70 67 12,040
14:25:24 6,760 ▼ 70 7 11,973
14:23:32 6,800 ▼ 30 1 11,966
14:23:17 6,750 ▼ 80 580 11,965
14:23:17 6,760 ▼ 70 420 11,385
14:14:59 6,800 ▼ 30 35 10,965
14:05:10 6,800 ▼ 30 2 10,930
14:04:55 6,760 ▼ 70 1 10,928
14:04:01 6,800 ▼ 30 14 10,927
14:03:56 6,760 ▼ 70 9 10,913
14:03:48 6,760 ▼ 70 33 10,904
14:03:40 6,760 ▼ 70 25 10,871
13:59:39 6,800 ▼ 30 2 10,846
13:57:03 6,810 ▼ 20 2 10,844
13:56:53 6,760 ▼ 70 299 10,842
13:56:43 6,810 ▼ 20 2 10,543
13:56:31 6,760 ▼ 70 169 10,541
13:56:31 6,770 ▼ 60 31 10,372
13:48:27 6,810 ▼ 20 14 10,341
13:48:06 6,810 ▼ 20 6 10,327
13:46:15 6,810 ▼ 20 5 10,321
13:45:21 6,810 ▼ 20 10 10,316
13:43:50 6,810 ▼ 20 1 10,306
13:43:41 6,810 ▼ 20 1 10,305
13:35:36 6,780 ▼ 50 1 10,304
13:20:25 6,810 ▼ 20 2 10,303
13:16:20 6,770 ▼ 60 9 10,301
13:16:19 6,760 ▼ 70 1 10,292
13:15:57 6,770 ▼ 60 100 10,291
13:14:45 6,770 ▼ 60 5 10,191
13:14:37 6,770 ▼ 60 100 10,186
13:14:12 6,770 ▼ 60 100 10,086
13:13:43 6,770 ▼ 60 50 9,986
13:13:03 6,760 ▼ 70 225 9,936
13:12:08 6,770 ▼ 60 20 9,711
13:11:53 6,770 ▼ 60 20 9,691
13:11:16 6,770 ▼ 60 5 9,671
13:11:11 6,770 ▼ 60 261 9,666
13:10:50 6,780 ▼ 50 10 9,405
13:10:40 6,780 ▼ 50 136 9,395
13:09:27 6,790 ▼ 40 195 9,259
13:05:03 6,790 ▼ 40 10 9,064
13:04:12 6,790 ▼ 40 80 9,054
13:03:26 6,800 ▼ 30 3 8,974
12:52:17 6,800 ▼ 30 1 8,971
12:52:04 6,800 ▼ 30 6 8,970
12:52:02 6,800 ▼ 30 1 8,964
12:51:29 6,800 ▼ 30 6 8,963
12:51:18 6,800 ▼ 30 4 8,957
12:47:06 6,840 ▲ 10 1 8,953
12:46:12 6,800 ▼ 30 73 8,952
12:45:44 6,810 ▼ 20 16 8,879
12:45:05 6,820 ▼ 10 5 8,863
12:44:58 6,820 ▼ 10 15 8,858
12:44:58 6,820 ▼ 10 75 8,843
12:44:50 6,820 ▼ 10 25 8,768
12:34:51 6,850 ▲ 20 1 8,743
12:34:51 6,850 ▲ 20 9 8,742
12:16:23 6,850 ▲ 20 1 8,733
12:14:09 6,820 ▼ 10 15 8,732
12:13:47 6,820 ▼ 10 17 8,717
12:11:06 6,830  0 9 8,700
12:10:57 6,830  0 1 8,691
12:10:49 6,830  0 4 8,690
12:10:47 6,830  0 6 8,686
12:09:53 6,820 ▼ 10 44 8,680
12:09:45 6,820 ▼ 10 3 8,636
12:03:03 6,850 ▲ 20 1 8,633
12:02:23 6,820 ▼ 10 18 8,632
12:02:14 6,820 ▼ 10 10 8,614
12:01:55 6,820 ▼ 10 28 8,604
12:01:26 6,830  0 37 8,576
12:01:18 6,830  0 72 8,539
12:01:06 6,830  0 4 8,467
11:58:48 6,850 ▲ 20 2 8,463
11:58:34 6,850 ▲ 20 2 8,461
11:46:46 6,850 ▲ 20 1 8,459
11:45:24 6,850 ▲ 20 36 8,458
11:45:24 6,840 ▲ 10 37 8,422
11:44:36 6,840 ▲ 10 2 8,385
11:43:04 6,830  0 11 8,383
11:43:04 6,830  0 13 8,372
11:43:04 6,830  0 11 8,359
11:40:52 6,840 ▲ 10 2 8,348
11:37:08 6,830  0 5 8,346
11:36:42 6,830  0 3 8,341
11:36:27 6,820 ▼ 10 133 8,338
11:15:10 6,860 ▲ 30 2 8,205
10:49:15 6,880 ▲ 50 2 8,203
10:49:05 6,800 ▼ 30 3 8,201
10:49:04 6,800 ▼ 30 5 8,198
10:49:03 6,800 ▼ 30 5 8,193
10:49:03 6,800 ▼ 30 5 8,188
10:48:07 6,800 ▼ 30 40 8,183
10:47:21 6,800 ▼ 30 5 8,143
10:47:21 6,800 ▼ 30 5 8,138
10:47:20 6,800 ▼ 30 5 8,133
10:47:20 6,800 ▼ 30 5 8,128
10:44:32 6,800 ▼ 30 5 8,123
10:44:31 6,800 ▼ 30 5 8,118
10:44:16 6,790 ▼ 40 14 8,113
10:44:03 6,790 ▼ 40 9 8,099
10:44:03 6,790 ▼ 40 6 8,090
10:44:02 6,800 ▼ 30 15 8,084
10:41:21 6,800 ▼ 30 471 8,069
10:41:21 6,800 ▼ 30 5 7,598
10:41:21 6,800 ▼ 30 5 7,593
10:41:21 6,800 ▼ 30 5 7,588
10:40:53 6,800 ▼ 30 2 7,583
10:40:33 6,800 ▼ 30 1,170 7,581
10:40:33 6,800 ▼ 30 346 6,411
10:39:48 6,890 ▲ 60 1 6,065
10:36:17 6,800 ▼ 30 968 6,064
10:36:17 6,810 ▼ 20 377 5,096
10:36:17 6,820 ▼ 10 50 4,719
10:36:17 6,830  0 604 4,669
10:36:17 6,840 ▲ 10 1 4,065
10:35:26 6,890 ▲ 60 2 4,064
10:33:01 6,840 ▲ 10 40 4,062
09:56:38 6,910 ▲ 80 2 4,022
09:56:28 6,840 ▲ 10 4 4,020
09:55:52 6,830  0 9 4,016
09:55:52 6,840 ▲ 10 10 4,007
09:51:38 6,910 ▲ 80 2 3,997
09:51:26 6,920 ▲ 90 2 3,995
09:51:21 6,890 ▲ 60 60 3,993
09:51:15 6,890 ▲ 60 3 3,933
09:51:15 6,890 ▲ 60 41 3,930
09:46:26 6,920 ▲ 90 2 3,889
09:46:04 6,890 ▲ 60 9 3,887
09:46:04 6,890 ▲ 60 75 3,878
09:45:45 6,890 ▲ 60 5 3,803
09:45:45 6,890 ▲ 60 50 3,798
09:45:44 6,890 ▲ 60 1 3,748
09:45:16 6,890 ▲ 60 5 3,747
09:45:16 6,890 ▲ 60 43 3,742
09:44:50 6,920 ▲ 90 5 3,699
09:44:19 6,920 ▲ 90 115 3,694
09:44:00 6,920 ▲ 90 2 3,579
09:42:55 6,940 ▲ 110 5 3,577
09:40:02 6,940 ▲ 110 2 3,572
09:37:48 6,960 ▲ 130 2 3,570
09:36:54 6,980 ▲ 150 51 3,568
09:36:54 6,970 ▲ 140 3 3,517
09:36:54 6,920 ▲ 90 18 3,514
09:36:07 6,920 ▲ 90 2 3,496
09:35:50 6,890 ▲ 60 98 3,494
09:35:50 6,900 ▲ 70 2 3,396
09:35:35 6,920 ▲ 90 15 3,394
09:33:02 6,920 ▲ 90 1 3,379
09:32:53 6,900 ▲ 70 2 3,378
09:32:53 6,920 ▲ 90 16 3,376
09:25:35 6,980 ▲ 150 5 3,360
09:24:39 6,980 ▲ 150 1 3,355
09:23:46 6,920 ▲ 90 38 3,354
09:23:05 6,980 ▲ 150 1 3,316
09:23:01 6,970 ▲ 140 10 3,315
09:22:20 6,970 ▲ 140 5 3,305
09:19:40 7,000 ▲ 170 1 3,300
09:19:40 7,000 ▲ 170 141 3,299
09:19:40 6,990 ▲ 160 211 3,158
09:19:40 6,980 ▲ 150 602 2,947
09:19:40 6,970 ▲ 140 46 2,345
09:19:35 6,980 ▲ 150 9 2,299
09:19:35 6,970 ▲ 140 107 2,290
09:19:35 6,950 ▲ 120 713 2,076
09:19:35 6,960 ▲ 130 107 2,183
09:19:35 6,940 ▲ 110 64 1,363
09:17:14 6,940 ▲ 110 58 1,299
09:14:56 6,940 ▲ 110 1 1,241
09:14:26 6,930 ▲ 100 100 1,240
09:13:21 6,920 ▲ 90 100 1,140
09:13:21 6,910 ▲ 80 100 1,040
09:13:21 6,900 ▲ 70 106 940
09:12:50 6,890 ▲ 60 3 834
09:12:46 6,890 ▲ 60 10 831
09:11:26 6,890 ▲ 60 204 821
09:11:26 6,880 ▲ 50 42 617
09:07:06 6,880 ▲ 50 341 575
09:06:30 6,880 ▲ 50 1 234
09:00:55 6,850 ▲ 20 100 233
09:00:37 6,840 ▲ 10 11 133
09:00:27 6,810 ▼ 20 122 122

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
10.17 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,167.51 ▲ 22.39 1.04%
코스닥 739.15 ▲ 7.65 1.05%
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.