광전자 [017900] KOSPI
7,940 원
전일대비:
▼
350
(-4.22%)
시가
8,070
고가
8,070
저가
7,800
거래량
857,166
거래대금
6,788 백만
시가총액
4,601 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 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 7,940 | -350 | -4.22% | 8,070 | 8,070 | 7,800 | 857,166 |
| 2026-08-20 | 8,290 | 350 | 4.41% | 8,150 | 8,420 | 8,030 | 1,314,792 |
| 2026-08-19 | 7,940 | -230 | -2.82% | 7,900 | 8,390 | 7,840 | 1,321,447 |
| 2026-08-18 | 8,170 | -350 | -4.11% | 8,700 | 8,710 | 8,150 | 1,424,036 |
| 2026-08-14 | 8,520 | -190 | -2.18% | 8,910 | 9,100 | 8,320 | 2,010,274 |
| 2026-08-13 | 8,710 | -350 | -3.86% | 9,660 | 9,860 | 8,690 | 5,074,400 |
| 2026-08-12 | 9,060 | 370 | 4.26% | 8,900 | 9,710 | 8,380 | 8,536,181 |
| 2026-08-11 | 8,690 | -220 | -2.47% | 8,430 | 8,800 | 8,070 | 3,206,055 |
| 2026-08-10 | 8,910 | 1,100 | 14.08% | 8,120 | 9,640 | 8,100 | 16,578,036 |
| 2026-08-07 | 7,810 | 1,020 | 15.02% | 6,870 | 8,570 | 6,710 | 22,041,484 |
| 2026-08-06 | 6,790 | -270 | -3.82% | 6,970 | 7,230 | 6,500 | 3,233,258 |
| 2026-08-05 | 7,060 | 1,240 | 21.31% | 6,700 | 7,490 | 6,100 | 14,450,546 |
| 2026-08-04 | 5,820 | 390 | 7.18% | 5,570 | 6,040 | 5,540 | 1,299,783 |
| 2026-08-03 | 5,430 | 240 | 4.62% | 5,040 | 5,650 | 4,935 | 1,495,661 |
| 2026-07-31 | 5,190 | 825 | 18.90% | 4,845 | 5,250 | 4,665 | 1,281,084 |
| 2026-07-30 | 4,365 | -135 | -3.00% | 4,345 | 4,650 | 4,250 | 675,788 |
| 2026-07-29 | 4,500 | -620 | -12.11% | 5,130 | 5,300 | 4,215 | 1,357,979 |
| 2026-07-28 | 5,120 | -550 | -9.70% | 5,490 | 5,490 | 5,070 | 434,870 |
| 2026-07-27 | 5,670 | -30 | -0.53% | 5,800 | 5,900 | 5,560 | 348,907 |
| 2026-07-24 | 5,700 | -360 | -5.94% | 6,010 | 6,020 | 5,700 | 577,419 |