아이컴포넌트 [059100] KOSDAQ
벤처기업부
6,900 원
전일대비:
▼
70
(-1.00%)
시가
6,970
고가
6,970
저가
6,830
거래량
10,866
거래대금
75 백만
시가총액
488 억
52주 최고
8,060
52주 최저
4,285
📈 주가 차트 (최근 20일)
아이컴포넌트
059100
120봉
💬 아이컴포넌트 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-09-04 | 6,900 | -70 | -1.00% | 6,970 | 6,970 | 6,830 | 10,866 |
| 2026-09-03 | 6,970 | 0 | 0.00% | 6,970 | 7,180 | 6,810 | 52,312 |
| 2026-09-02 | 6,970 | 220 | 3.26% | 6,750 | 7,190 | 6,510 | 54,095 |
| 2026-09-01 | 6,750 | 260 | 4.01% | 6,500 | 6,750 | 6,360 | 27,382 |
| 2026-08-31 | 6,490 | 420 | 6.92% | 6,010 | 6,550 | 6,010 | 56,462 |
| 2026-08-28 | 6,070 | -20 | -0.33% | 6,090 | 6,160 | 5,960 | 15,221 |
| 2026-08-27 | 6,090 | -90 | -1.46% | 6,130 | 6,180 | 6,050 | 6,140 |
| 2026-08-26 | 6,180 | 30 | 0.49% | 6,050 | 6,220 | 6,050 | 6,158 |
| 2026-08-25 | 6,150 | 20 | 0.33% | 6,240 | 6,240 | 5,940 | 8,425 |
| 2026-08-24 | 6,130 | -90 | -1.45% | 6,220 | 6,220 | 6,020 | 19,683 |
| 2026-08-21 | 6,220 | -210 | -3.27% | 6,370 | 6,380 | 6,000 | 14,031 |
| 2026-08-20 | 6,430 | 10 | 0.16% | 6,440 | 6,540 | 6,340 | 16,923 |
| 2026-08-19 | 6,420 | 200 | 3.22% | 5,930 | 6,560 | 5,930 | 57,407 |
| 2026-08-18 | 6,220 | 170 | 2.81% | 6,010 | 6,350 | 5,860 | 45,667 |
| 2026-08-14 | 6,050 | 30 | 0.50% | 6,100 | 6,100 | 5,900 | 15,155 |
| 2026-08-13 | 6,020 | 10 | 0.17% | 6,090 | 6,090 | 5,800 | 23,602 |
| 2026-08-12 | 6,010 | 110 | 1.86% | 5,910 | 6,070 | 5,720 | 57,468 |
| 2026-08-11 | 5,900 | 340 | 6.12% | 5,560 | 5,900 | 5,350 | 55,683 |
| 2026-08-10 | 5,560 | 160 | 2.96% | 5,400 | 5,740 | 5,300 | 12,500 |
| 2026-08-07 | 5,400 | 110 | 2.08% | 5,250 | 5,440 | 5,170 | 15,914 |