빛과전자 [069540] KOSDAQ
벤처기업부
4,410 원
전일대비:
▲
290
(7.04%)
시가
4,120
고가
4,800
저가
4,100
거래량
73,431,112
거래대금
335,009 백만
시가총액
4,970 억
52주 최고
8,100
52주 최저
0
📈 주가 차트 (최근 20일)
빛과전자
069540
120봉
💬 빛과전자 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-09-16 | 4,410 | 290 | 7.04% | 4,120 | 4,800 | 4,100 | 73,431,112 |
| 2026-09-15 | 4,120 | -205 | -4.74% | 4,325 | 4,415 | 4,050 | 19,008,166 |
| 2026-09-14 | 4,325 | 455 | 11.76% | 3,860 | 4,620 | 3,740 | 80,463,488 |
| 2026-09-11 | 3,870 | -55 | -1.40% | 3,810 | 4,180 | 3,760 | 25,305,943 |
| 2026-09-10 | 3,925 | 115 | 3.02% | 3,870 | 4,250 | 3,660 | 38,771,527 |
| 2026-09-09 | 3,810 | 170 | 4.67% | 3,750 | 4,460 | 3,680 | 69,786,362 |
| 2026-09-08 | 3,640 | 840 | 30.00% | 2,900 | 3,640 | 2,900 | 41,821,438 |
| 2026-09-07 | 2,800 | 85 | 3.13% | 2,775 | 2,940 | 2,770 | 5,721,416 |
| 2026-09-04 | 2,715 | 55 | 2.07% | 2,695 | 2,735 | 2,645 | 2,024,642 |
| 2026-09-03 | 2,660 | -105 | -3.80% | 2,800 | 2,850 | 2,640 | 2,284,457 |
| 2026-09-02 | 2,765 | -75 | -2.64% | 2,695 | 2,820 | 2,690 | 2,654,694 |
| 2026-09-01 | 2,840 | 5 | 0.18% | 2,830 | 2,890 | 2,725 | 3,767,914 |
| 2026-08-31 | 2,835 | -95 | -3.24% | 2,830 | 2,970 | 2,760 | 5,819,069 |
| 2026-08-28 | 2,930 | -170 | -5.48% | 3,140 | 3,145 | 2,910 | 6,886,401 |
| 2026-08-27 | 3,100 | 255 | 8.96% | 2,975 | 3,350 | 2,960 | 30,824,286 |
| 2026-08-26 | 2,845 | 115 | 4.21% | 2,790 | 3,160 | 2,710 | 13,609,653 |
| 2026-08-25 | 2,730 | -75 | -2.67% | 2,700 | 2,835 | 2,620 | 4,213,024 |
| 2026-08-24 | 2,805 | 245 | 9.57% | 2,630 | 2,935 | 2,600 | 5,435,795 |
| 2026-08-21 | 2,560 | -115 | -4.30% | 2,675 | 2,675 | 2,500 | 1,968,429 |
| 2026-08-20 | 2,675 | 25 | 0.94% | 2,715 | 2,720 | 2,600 | 2,045,880 |