아이컴포넌트
059100KOSDAQ· 전자 부품, 컴퓨터, 영상, 음향 및 통신장비 제조업6,450원-100 (-1.53%)전일 종가 2026-09-18
52주 위치
4,2858,06057%신고가 대비 -19.98%
- 시가총액
- 456억
- PER
- 7.00
- PBR
- 1.03
- EPS(TTM)
- 922원
- BPS
- 6,271원
- 배당수익률
- 2.33%
- 자사주비율
- 8.65%
- 결산월
- 12월
관심종목·메모는 로그인 후 사용
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +3.7% | +31.0% | +15.0% | +30.7% | +18.3% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 6,690 | 6,690 | 6,360 | 6,450 | -100 | -1.53% | 22,557 | 1.45억 |
| 2026-09-17 | 7,100 | 7,130 | 6,400 | 6,550 | 50 | +0.77% | 131,372 | 8.6억 |
| 2026-09-16 | 6,670 | 6,670 | 6,280 | 6,500 | 110 | +1.72% | 18,679 | 1.21억 |
| 2026-09-15 | 6,610 | 6,610 | 6,080 | 6,390 | -150 | -2.29% | 23,693 | 1.51억 |
| 2026-09-14 | 6,770 | 6,770 | 6,390 | 6,540 | -170 | -2.53% | 10,677 | 6,983만 |
| 2026-09-11 | 6,710 | 6,870 | 6,630 | 6,710 | -50 | -0.74% | 8,988 | 6,031만 |
| 2026-09-10 | 6,770 | 6,910 | 6,610 | 6,760 | 50 | +0.75% | 11,497 | 7,772만 |
| 2026-09-09 | 6,850 | 6,850 | 6,620 | 6,710 | 40 | +0.60% | 11,670 | 7,831만 |
| 2026-09-08 | 6,870 | 6,870 | 6,590 | 6,670 | 30 | +0.45% | 16,595 | 1.11억 |
| 2026-09-07 | 6,850 | 6,890 | 6,630 | 6,640 | -260 | -3.77% | 23,674 | 1.57억 |
| 2026-09-04 | 6,970 | 6,970 | 6,830 | 6,900 | -70 | -1.00% | 10,866 | 7,498만 |
| 2026-09-03 | 6,970 | 7,180 | 6,810 | 6,970 | 0 | 0.00% | 52,312 | 3.65억 |
| 2026-09-02 | 6,750 | 7,190 | 6,510 | 6,970 | 220 | +3.26% | 54,095 | 3.77억 |
| 2026-09-01 | 6,500 | 6,750 | 6,360 | 6,750 | 260 | +4.01% | 27,382 | 1.85억 |
| 2026-08-31 | 6,010 | 6,550 | 6,010 | 6,490 | 420 | +6.92% | 56,462 | 3.66억 |
| 2026-08-28 | 6,090 | 6,160 | 5,960 | 6,070 | -20 | -0.33% | 15,221 | 9,239만 |
| 2026-08-27 | 6,130 | 6,180 | 6,050 | 6,090 | -90 | -1.46% | 6,140 | 3,739만 |
| 2026-08-26 | 6,050 | 6,220 | 6,050 | 6,180 | 30 | +0.49% | 6,158 | 3,806만 |
| 2026-08-25 | 6,240 | 6,240 | 5,940 | 6,150 | 20 | +0.33% | 8,425 | 5,181만 |
| 2026-08-24 | 6,220 | 6,220 | 6,020 | 6,130 | -90 | -1.45% | 19,683 | 1.21억 |
| 2026-08-21 | 6,370 | 6,380 | 6,000 | 6,220 | -210 | -3.27% | 14,031 | 8,727만 |
| 2026-08-20 | 6,440 | 6,540 | 6,340 | 6,430 | 10 | +0.16% | 16,923 | 1.09억 |
| 2026-08-19 | 5,930 | 6,560 | 5,930 | 6,420 | 200 | +3.22% | 57,407 | 3.69억 |
| 2026-08-18 | 6,010 | 6,350 | 5,860 | 6,220 | 170 | +2.81% | 45,667 | 2.84억 |
| 2026-08-14 | 6,100 | 6,100 | 5,900 | 6,050 | 30 | +0.50% | 15,155 | 9,169만 |
| 2026-08-13 | 6,090 | 6,090 | 5,800 | 6,020 | 10 | +0.17% | 23,602 | 1.42억 |
| 2026-08-12 | 5,910 | 6,070 | 5,720 | 6,010 | 110 | +1.86% | 57,468 | 3.45억 |
| 2026-08-11 | 5,560 | 5,900 | 5,350 | 5,900 | 340 | +6.12% | 55,683 | 3.29억 |
| 2026-08-10 | 5,400 | 5,740 | 5,300 | 5,560 | 160 | +2.96% | 12,500 | 6,950만 |
| 2026-08-07 | 5,250 | 5,440 | 5,170 | 5,400 | 110 | +2.08% | 15,914 | 8,594만 |
| 2026-08-06 | 5,200 | 5,290 | 5,060 | 5,290 | 90 | +1.73% | 7,650 | 4,047만 |
| 2026-08-05 | 5,190 | 5,300 | 5,080 | 5,200 | 30 | +0.58% | 14,501 | 7,541만 |
| 2026-08-04 | 4,715 | 5,300 | 4,715 | 5,170 | 455 | +9.65% | 49,172 | 2.54억 |
| 2026-08-03 | 4,600 | 5,120 | 4,535 | 4,715 | 115 | +2.50% | 87,801 | 4.14억 |
| 2026-07-31 | 4,675 | 4,830 | 4,450 | 4,600 | 190 | +4.31% | 20,444 | 9,404만 |
| 2026-07-30 | 4,505 | 4,760 | 4,285 | 4,410 | -195 | -4.23% | 63,797 | 2.81억 |
| 2026-07-29 | 4,795 | 4,800 | 4,405 | 4,605 | -175 | -3.66% | 27,903 | 1.28억 |
| 2026-07-28 | 5,000 | 5,000 | 4,645 | 4,780 | -125 | -2.55% | 19,844 | 9,485만 |
| 2026-07-27 | 4,975 | 5,030 | 4,900 | 4,905 | -70 | -1.41% | 4,650 | 2,281만 |
| 2026-07-24 | 5,160 | 5,250 | 4,720 | 4,975 | -205 | -3.96% | 44,342 | 2.21억 |
| 2026-07-23 | 5,150 | 5,220 | 5,080 | 5,180 | -10 | -0.19% | 9,524 | 4,933만 |
| 2026-07-22 | 5,300 | 5,430 | 5,080 | 5,190 | 0 | 0.00% | 22,006 | 1.14억 |
| 2026-07-21 | 4,990 | 5,300 | 4,890 | 5,190 | 290 | +5.92% | 20,437 | 1.06억 |
| 2026-07-20 | 5,050 | 5,050 | 4,815 | 4,900 | -110 | -2.20% | 6,738 | 3,302만 |
| 2026-07-16 | 5,100 | 5,100 | 4,915 | 5,010 | 0 | 0.00% | 9,262 | 4,640만 |
| 2026-07-15 | 5,180 | 5,180 | 4,945 | 5,010 | 65 | +1.31% | 38,695 | 1.94억 |
| 2026-07-14 | 4,720 | 5,170 | 4,685 | 4,945 | 190 | +4.00% | 32,196 | 1.59억 |
| 2026-07-13 | 4,700 | 4,785 | 4,600 | 4,755 | 105 | +2.26% | 21,569 | 1.03억 |
| 2026-07-10 | 4,450 | 4,685 | 4,450 | 4,650 | 200 | +4.49% | 4,555 | 2,118만 |
| 2026-07-09 | 4,545 | 4,605 | 4,350 | 4,450 | -95 | -2.09% | 40,897 | 1.82억 |
| 2026-07-08 | 4,740 | 4,740 | 4,285 | 4,545 | -35 | -0.76% | 34,619 | 1.57억 |
| 2026-07-07 | 4,625 | 4,750 | 4,505 | 4,580 | -45 | -0.97% | 13,827 | 6,333만 |
| 2026-07-06 | 4,790 | 4,790 | 4,565 | 4,625 | -40 | -0.86% | 6,077 | 2,811만 |
| 2026-07-03 | 4,560 | 4,785 | 4,530 | 4,665 | 105 | +2.30% | 7,263 | 3,388만 |
| 2026-07-02 | 4,635 | 4,725 | 4,560 | 4,560 | -75 | -1.62% | 12,806 | 5,840만 |
| 2026-07-01 | 4,645 | 4,895 | 4,600 | 4,635 | -10 | -0.22% | 18,251 | 8,459만 |
| 2026-06-30 | 4,795 | 4,900 | 4,515 | 4,645 | -45 | -0.96% | 16,863 | 7,833만 |
| 2026-06-29 | 4,455 | 4,750 | 4,435 | 4,690 | 250 | +5.63% | 19,552 | 9,170만 |
| 2026-06-26 | 4,830 | 4,830 | 4,420 | 4,440 | -265 | -5.63% | 56,358 | 2.5억 |
| 2026-06-25 | 4,800 | 4,995 | 4,615 | 4,705 | -95 | -1.98% | 24,145 | 1.14억 |
| 2026-06-24 | 4,825 | 4,860 | 4,655 | 4,800 | -30 | -0.62% | 46,068 | 2.21억 |
| 2026-06-23 | 5,170 | 5,350 | 4,810 | 4,830 | -290 | -5.66% | 69,486 | 3.36억 |
| 2026-06-22 | 5,000 | 5,200 | 4,955 | 5,120 | 120 | +2.40% | 23,326 | 1.19억 |
| 2026-06-19 | 4,900 | 5,070 | 4,810 | 5,000 | 75 | +1.52% | 31,910 | 1.6억 |
| 2026-06-18 | 4,925 | 5,000 | 4,895 | 4,925 | 0 | 0.00% | 45,812 | 2.26억 |
| 2026-06-17 | 4,820 | 4,950 | 4,750 | 4,925 | 125 | +2.60% | 27,860 | 1.37억 |
| 2026-06-16 | 4,760 | 4,925 | 4,760 | 4,800 | 40 | +0.84% | 39,776 | 1.91억 |
| 2026-06-15 | 4,835 | 5,000 | 4,725 | 4,760 | -70 | -1.45% | 77,483 | 3.69억 |
| 2026-06-12 | 4,840 | 4,945 | 4,830 | 4,830 | 30 | +0.63% | 33,048 | 1.6억 |
| 2026-06-11 | 4,790 | 4,855 | 4,505 | 4,800 | 0 | 0.00% | 71,528 | 3.43억 |
| 2026-06-10 | 4,860 | 4,920 | 4,605 | 4,800 | -50 | -1.03% | 52,762 | 2.53억 |
| 2026-06-09 | 4,800 | 5,090 | 4,650 | 4,850 | 50 | +1.04% | 97,820 | 4.74억 |
| 2026-06-08 | 5,220 | 5,380 | 4,750 | 4,800 | -680 | -12.41% | 68,184 | 3.27억 |
| 2026-06-05 | 5,930 | 6,050 | 5,400 | 5,480 | -570 | -9.42% | 87,530 | 4.8억 |
| 2026-06-04 | 6,100 | 6,350 | 5,960 | 6,050 | -50 | -0.82% | 52,053 | 3.15억 |
| 2026-06-02 | 6,230 | 6,230 | 5,900 | 6,100 | -140 | -2.24% | 69,333 | 4.23억 |
| 2026-06-01 | 5,840 | 6,310 | 5,760 | 6,240 | 400 | +6.85% | 119,052 | 7.43억 |
| 2026-05-29 | 5,950 | 6,050 | 5,710 | 5,840 | -110 | -1.85% | 56,480 | 3.3억 |
| 2026-05-28 | 5,740 | 6,080 | 5,640 | 5,950 | 220 | +3.84% | 56,716 | 3.37억 |
| 2026-05-27 | 5,890 | 5,960 | 5,630 | 5,730 | -160 | -2.72% | 45,258 | 2.59억 |
| 2026-05-26 | 6,080 | 6,150 | 5,830 | 5,890 | -240 | -3.92% | 56,618 | 3.33억 |
| 2026-05-22 | 6,050 | 6,140 | 5,980 | 6,130 | 80 | +1.32% | 36,264 | 2.22억 |
| 2026-05-21 | 5,910 | 6,220 | 5,720 | 6,050 | 330 | +5.77% | 116,190 | 7.03억 |
| 2026-05-20 | 5,850 | 5,950 | 5,650 | 5,720 | -200 | -3.38% | 76,352 | 4.37억 |
| 2026-05-19 | 5,600 | 6,150 | 5,540 | 5,920 | 280 | +4.96% | 276,205 | 16.35억 |
| 2026-05-18 | 5,420 | 5,640 | 5,320 | 5,640 | 220 | +4.06% | 71,539 | 4.03억 |
| 2026-05-15 | 5,550 | 5,650 | 5,340 | 5,420 | -130 | -2.34% | 56,399 | 3.06억 |
| 2026-05-14 | 5,390 | 5,650 | 5,390 | 5,550 | 160 | +2.97% | 42,117 | 2.34억 |
| 2026-05-13 | 5,430 | 5,610 | 5,390 | 5,390 | -150 | -2.71% | 46,516 | 2.51억 |
| 2026-05-12 | 5,260 | 5,660 | 5,230 | 5,540 | 330 | +6.33% | 175,726 | 9.74억 |
| 2026-05-11 | 5,270 | 5,300 | 5,010 | 5,210 | -100 | -1.88% | 72,896 | 3.8억 |
| 2026-05-08 | 5,310 | 5,320 | 5,160 | 5,310 | 0 | 0.00% | 20,248 | 1.08억 |
| 2026-05-07 | 5,390 | 5,390 | 5,240 | 5,310 | -80 | -1.48% | 48,260 | 2.56억 |
| 2026-05-06 | 5,560 | 5,560 | 5,370 | 5,390 | -170 | -3.06% | 50,354 | 2.71억 |
| 2026-05-04 | 5,500 | 5,590 | 5,460 | 5,560 | 110 | +2.02% | 33,658 | 1.87억 |
| 2026-04-30 | 5,500 | 5,800 | 5,450 | 5,450 | -70 | -1.27% | 23,239 | 1.27억 |
| 2026-04-29 | 5,460 | 5,520 | 5,410 | 5,520 | 40 | +0.73% | 37,147 | 2.05억 |
| 2026-04-28 | 5,520 | 5,520 | 5,460 | 5,480 | -40 | -0.72% | 20,183 | 1.11억 |
| 2026-04-27 | 5,570 | 5,580 | 5,490 | 5,520 | -50 | -0.90% | 34,526 | 1.91억 |
| 2026-04-24 | 5,440 | 5,570 | 5,430 | 5,570 | 100 | +1.83% | 25,647 | 1.43억 |
| 2026-04-23 | 5,580 | 5,580 | 5,440 | 5,470 | -50 | -0.91% | 35,637 | 1.95억 |
| 2026-04-22 | 5,590 | 5,590 | 5,430 | 5,520 | 40 | +0.73% | 23,340 | 1.29억 |
| 2026-04-21 | 5,540 | 5,880 | 5,470 | 5,480 | -20 | -0.36% | 53,074 | 2.91억 |
| 2026-04-20 | 5,520 | 5,580 | 5,430 | 5,500 | -20 | -0.36% | 54,288 | 2.99억 |
| 2026-04-17 | 5,400 | 5,590 | 5,300 | 5,520 | 200 | +3.76% | 68,010 | 3.75억 |
| 2026-04-16 | 5,520 | 5,540 | 5,190 | 5,320 | -230 | -4.14% | 179,092 | 9.53억 |
| 2026-04-15 | 5,310 | 5,670 | 5,310 | 5,550 | 260 | +4.91% | 98,770 | 5.48억 |
| 2026-04-14 | 5,400 | 5,430 | 5,230 | 5,290 | -60 | -1.12% | 29,173 | 1.54억 |
| 2026-04-13 | 5,190 | 5,480 | 5,190 | 5,350 | 130 | +2.49% | 16,875 | 9,028만 |
| 2026-04-10 | 5,230 | 5,310 | 5,180 | 5,220 | -10 | -0.19% | 18,618 | 9,719만 |
| 2026-04-09 | 5,270 | 5,270 | 5,100 | 5,230 | -80 | -1.51% | 43,836 | 2.29억 |
| 2026-04-08 | 5,400 | 5,400 | 5,190 | 5,310 | 100 | +1.92% | 23,158 | 1.23억 |
| 2026-04-07 | 5,210 | 5,300 | 5,040 | 5,210 | 10 | +0.19% | 15,829 | 8,247만 |
| 2026-04-06 | 5,250 | 5,530 | 5,150 | 5,200 | -50 | -0.95% | 21,943 | 1.14억 |
| 2026-04-03 | 5,410 | 5,410 | 5,180 | 5,250 | 0 | 0.00% | 42,491 | 2.23억 |
| 2026-04-02 | 5,560 | 5,780 | 5,150 | 5,250 | -310 | -5.58% | 48,887 | 2.57억 |
| 2026-04-01 | 5,280 | 5,560 | 5,280 | 5,560 | 320 | +6.11% | 26,010 | 1.45억 |
| 2026-03-31 | 5,320 | 5,440 | 5,210 | 5,240 | -120 | -2.24% | 28,532 | 1.5억 |
| 2026-03-30 | 5,200 | 5,700 | 5,200 | 5,360 | -70 | -1.29% | 69,238 | 3.71억 |
| 2026-03-27 | 5,400 | 5,450 | 5,280 | 5,430 | — | — | 13,688 | 7,433만 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)