광전자 [017900] KOSPI
8,800 원
전일대비:
▼
180
(-2.00%)
시가
9,170
고가
9,330
저가
8,610
거래량
1,191,979
거래대금
10,712 백만
시가총액
5,099 억
52주 최고
22,450
52주 최저
0
📈 주가 차트 (최근 20일)
광전자
017900
120봉
💬 광전자 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-14 | 8,800 | -180 | -2.00% | 9,170 | 9,330 | 8,610 | 1,191,979 |
| 2026-10-13 | 8,980 | -510 | -5.37% | 8,900 | 9,300 | 8,530 | 1,461,966 |
| 2026-10-12 | 9,490 | -1,180 | -11.06% | 10,670 | 11,450 | 9,270 | 2,991,945 |
| 2026-10-08 | 10,670 | 100 | 0.95% | 10,570 | 10,730 | 10,260 | 1,740,942 |
| 2026-10-07 | 10,570 | 240 | 2.32% | 10,470 | 10,800 | 10,050 | 2,246,306 |
| 2026-10-06 | 10,330 | 510 | 5.19% | 9,950 | 10,430 | 9,930 | 2,351,072 |
| 2026-10-02 | 9,820 | 250 | 2.61% | 9,820 | 10,000 | 9,730 | 1,677,338 |
| 2026-10-01 | 9,570 | 10 | 0.10% | 9,560 | 9,610 | 9,150 | 932,644 |
| 2026-09-30 | 9,560 | 110 | 1.16% | 9,610 | 9,820 | 9,350 | 1,103,704 |
| 2026-09-29 | 9,450 | -150 | -1.56% | 9,590 | 9,690 | 9,210 | 938,897 |
| 2026-09-28 | 9,600 | -280 | -2.83% | 9,880 | 10,190 | 9,580 | 1,217,248 |
| 2026-09-23 | 9,880 | -320 | -3.14% | 10,230 | 10,430 | 9,720 | 3,000,362 |
| 2026-09-22 | 10,200 | -860 | -7.78% | 10,570 | 10,815 | 10,060 | 4,148,459 |
| 2026-09-21 | 11,060 | 540 | 5.13% | 10,780 | 12,190 | 10,590 | 19,162,724 |
| 2026-09-18 | 10,520 | 270 | 2.63% | 10,280 | 11,500 | 10,230 | 20,575,635 |
| 2026-09-17 | 10,250 | -210 | -2.01% | 10,860 | 11,150 | 10,060 | 6,223,062 |
| 2026-09-16 | 10,460 | -200 | -1.88% | 10,500 | 10,900 | 10,060 | 12,236,413 |
| 2026-09-15 | 10,660 | 390 | 3.80% | 11,000 | 11,650 | 10,010 | 34,437,908 |
| 2026-09-14 | 10,270 | 2,370 | 30.00% | 7,790 | 10,270 | 7,700 | 28,971,832 |
| 2026-09-11 | 7,900 | -150 | -1.86% | 7,810 | 8,750 | 7,750 | 4,207,961 |