한빛레이저 [452190] KOSDAQ
벤처기업부
4,955 원
전일대비:
▼
75
(-1.49%)
시가
5,080
고가
5,200
저가
4,910
거래량
388,895
거래대금
1,954 백만
시가총액
1,185 억
52주 최고
10,590
52주 최저
2,615
📈 주가 차트 (최근 20일)
한빛레이저
452190
120봉
💬 한빛레이저 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-21 | 4,955 | -75 | -1.49% | 5,080 | 5,200 | 4,910 | 388,895 |
| 2026-10-20 | 5,030 | -160 | -3.08% | 5,190 | 5,340 | 5,010 | 507,225 |
| 2026-10-19 | 5,190 | 70 | 1.37% | 4,875 | 5,220 | 4,830 | 449,156 |
| 2026-10-16 | 5,120 | 230 | 4.70% | 4,930 | 5,240 | 4,835 | 599,129 |
| 2026-10-15 | 4,890 | -510 | -9.44% | 5,110 | 5,130 | 4,790 | 643,417 |
| 2026-10-14 | 5,400 | -410 | -7.06% | 5,770 | 5,860 | 5,340 | 975,446 |
| 2026-10-13 | 5,810 | -420 | -6.74% | 5,950 | 6,200 | 5,600 | 1,097,896 |
| 2026-10-12 | 6,230 | -80 | -1.27% | 6,360 | 6,720 | 6,100 | 3,689,114 |
| 2026-10-08 | 6,310 | 320 | 5.34% | 6,040 | 7,080 | 6,040 | 14,322,359 |
| 2026-10-07 | 5,990 | -410 | -6.41% | 6,450 | 6,470 | 5,970 | 1,377,258 |
| 2026-10-06 | 6,400 | 240 | 3.90% | 6,160 | 6,500 | 6,040 | 3,406,192 |
| 2026-10-02 | 6,160 | -90 | -1.44% | 6,170 | 6,370 | 6,060 | 1,444,794 |
| 2026-10-01 | 6,250 | 150 | 2.46% | 6,050 | 6,350 | 6,020 | 2,835,653 |
| 2026-09-30 | 6,100 | -90 | -1.45% | 6,150 | 6,210 | 5,880 | 3,419,182 |
| 2026-09-29 | 6,190 | 800 | 14.84% | 5,410 | 6,690 | 5,180 | 23,981,577 |
| 2026-09-28 | 5,390 | 695 | 14.80% | 4,875 | 5,450 | 4,860 | 6,501,048 |
| 2026-09-23 | 4,695 | -20 | -0.42% | 4,715 | 4,835 | 4,655 | 228,770 |
| 2026-09-22 | 4,715 | -95 | -1.98% | 4,840 | 4,950 | 4,645 | 475,053 |
| 2026-09-21 | 4,810 | -140 | -2.83% | 4,950 | 4,990 | 4,765 | 390,743 |
| 2026-09-18 | 4,950 | -40 | -0.80% | 5,110 | 5,140 | 4,900 | 579,664 |