실시간 시세2021-05-06 10:38:48 기준(장중) A059100 아이컴포넌트 현재가8,210 전일대비 ▲ 320(4.06%) 거래량 131,052 거래대금 1,063,170,970 시가 7,890 상한가 8,210 고가 8,210 하한가 5,530 저가 7,850 액면가 500 PER 144.04 52주 (종가기준) 최고 7,890 상장주식수 7,070,860 최저 3,405 시간대별 체결가 시간 체결가 전일대비 매도호가 매수호가 매수잔량 10:38:50 8,210 ▲ 320 8,210 8,190 61 10:38:30 8,210 ▲ 320 8,210 8,190 3 10:38:20 8,210 ▲ 320 8,210 8,190 1 10:38:10 8,210 ▲ 320 8,210 8,190 25 10:38:00 8,210 ▲ 320 8,210 8,190 694 10:37:50 8,190 ▲ 300 8,210 8,190 5 10:37:40 8,210 ▲ 320 8,210 8,190 96 10:37:20 8,210 ▲ 320 8,210 8,170 6 10:37:00 8,210 ▲ 320 8,210 8,150 20 10:36:50 8,210 ▲ 320 8,210 8,150 19 일자별 시세 일자 종가 전일대비 시가 고가 저가 거래량 거래대금 21/05/06 8,210 ▲ 320 7,890 8,210 7,850 131,052 1,063,170,970 21/05/04 7,890 ▲ 270 7,660 7,890 7,500 93,052 718,223,290 21/05/03 7,620 ▲ 230 7,410 7,740 7,350 75,479 572,821,470 21/04/30 7,390 ▼ 10 7,410 7,450 7,270 55,311 406,172,920 21/04/29 7,400 ▲ 200 7,140 7,850 7,130 395,778 3,002,856,550 21/04/28 7,200 ▲ 290 6,860 7,400 6,770 225,908 1,624,466,840 21/04/27 6,910 ▲ 10 6,900 6,930 6,720 122,393 835,372,640 21/04/26 6,900 ▲ 500 6,440 7,080 6,410 241,291 1,657,994,880 21/04/23 6,400 ▼ 120 6,510 6,540 6,340 40,545 260,136,270 21/04/22 6,520 ▼ 190 6,710 6,710 6,470 64,817 425,522,280