빛과전자 [069540] KOSDAQ
벤처기업부
2,715 원
전일대비:
▲
55
(2.07%)
시가
2,695
고가
2,735
저가
2,645
거래량
2,024,642
거래대금
5,436 백만
시가총액
3,060 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 |
|---|---|---|---|---|---|---|---|
| 2026-09-04 | 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 |
| 2026-08-19 | 2,650 | -80 | -2.93% | 2,610 | 2,860 | 2,530 | 2,949,957 |
| 2026-08-18 | 2,730 | -210 | -7.14% | 3,005 | 3,010 | 2,710 | 3,501,041 |
| 2026-08-14 | 2,940 | 20 | 0.68% | 2,945 | 2,945 | 2,790 | 3,554,404 |
| 2026-08-13 | 2,920 | -35 | -1.18% | 3,090 | 3,095 | 2,885 | 4,174,711 |
| 2026-08-12 | 2,955 | 15 | 0.51% | 3,025 | 3,030 | 2,830 | 5,545,615 |
| 2026-08-11 | 2,940 | -175 | -5.62% | 2,910 | 3,080 | 2,730 | 6,994,697 |
| 2026-08-10 | 3,115 | 110 | 3.66% | 3,045 | 3,300 | 3,005 | 18,662,141 |
| 2026-08-07 | 3,005 | 95 | 3.26% | 2,915 | 3,440 | 2,820 | 42,992,223 |