빛샘전자 [072950] KOSDAQ
벤처기업부
8,540 원
전일대비:
▲
10
(0.12%)
시가
8,570
고가
8,830
저가
8,470
거래량
163,968
거래대금
1,415 백만
시가총액
688 억
52주 최고
25,700
52주 최저
4,600
📈 주가 차트 (최근 20일)
빛샘전자
072950
120봉
💬 빛샘전자 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-24 | 8,540 | 10 | 0.12% | 8,570 | 8,830 | 8,470 | 163,968 |
| 2026-08-21 | 8,530 | -620 | -6.78% | 9,050 | 9,050 | 8,480 | 189,469 |
| 2026-08-20 | 9,150 | 160 | 1.78% | 9,100 | 9,250 | 8,960 | 159,950 |
| 2026-08-19 | 8,990 | -360 | -3.85% | 8,960 | 9,400 | 8,770 | 210,848 |
| 2026-08-18 | 9,350 | -650 | -6.50% | 10,000 | 10,390 | 9,350 | 345,603 |
| 2026-08-14 | 10,000 | -370 | -3.57% | 10,430 | 10,570 | 9,750 | 480,083 |
| 2026-08-13 | 10,370 | 260 | 2.57% | 10,890 | 11,180 | 9,850 | 2,790,449 |
| 2026-08-12 | 10,110 | 1,410 | 16.21% | 8,780 | 10,400 | 8,510 | 2,874,157 |
| 2026-08-11 | 8,700 | -20 | -0.23% | 8,430 | 8,700 | 7,840 | 260,367 |
| 2026-08-10 | 8,720 | 670 | 8.32% | 8,300 | 9,090 | 8,240 | 966,824 |
| 2026-08-07 | 8,050 | -40 | -0.49% | 8,170 | 8,980 | 7,780 | 1,010,624 |
| 2026-08-06 | 8,090 | -460 | -5.38% | 8,460 | 8,570 | 8,040 | 327,510 |
| 2026-08-05 | 8,550 | 990 | 13.10% | 8,500 | 9,470 | 7,800 | 2,660,573 |
| 2026-08-04 | 7,560 | 380 | 5.29% | 7,340 | 7,730 | 7,340 | 109,176 |
| 2026-08-03 | 7,180 | 130 | 1.84% | 7,050 | 7,530 | 6,930 | 134,588 |
| 2026-07-31 | 7,050 | 600 | 9.30% | 6,650 | 7,170 | 6,650 | 156,437 |
| 2026-07-30 | 6,450 | 500 | 8.40% | 5,800 | 6,640 | 5,800 | 250,126 |
| 2026-07-29 | 5,950 | -680 | -10.26% | 6,680 | 6,730 | 5,750 | 231,357 |
| 2026-07-28 | 6,630 | -330 | -4.74% | 6,730 | 6,880 | 6,360 | 139,730 |
| 2026-07-27 | 6,960 | 60 | 0.87% | 7,010 | 7,160 | 6,820 | 110,379 |