한빛레이저 [452190] KOSDAQ
벤처기업부
3,400 원
전일대비:
▼
20
(-0.58%)
시가
3,410
고가
3,505
저가
3,395
거래량
79,037
거래대금
272 백만
시가총액
813 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 |
|---|---|---|---|---|---|---|---|
| 2026-08-24 | 3,400 | -20 | -0.58% | 3,410 | 3,505 | 3,395 | 79,037 |
| 2026-08-21 | 3,420 | -270 | -7.32% | 3,685 | 3,685 | 3,410 | 127,084 |
| 2026-08-20 | 3,690 | 30 | 0.82% | 3,670 | 3,800 | 3,645 | 65,475 |
| 2026-08-19 | 3,660 | -140 | -3.68% | 3,710 | 3,800 | 3,550 | 86,864 |
| 2026-08-18 | 3,800 | -185 | -4.64% | 3,965 | 3,985 | 3,750 | 143,101 |
| 2026-08-14 | 3,985 | 25 | 0.63% | 3,965 | 4,080 | 3,865 | 138,394 |
| 2026-08-13 | 3,960 | 30 | 0.76% | 3,980 | 4,050 | 3,915 | 163,065 |
| 2026-08-12 | 3,930 | 80 | 2.08% | 3,900 | 3,965 | 3,745 | 164,456 |
| 2026-08-11 | 3,850 | 0 | 0.00% | 3,850 | 3,910 | 3,740 | 131,959 |
| 2026-08-10 | 3,850 | 240 | 6.65% | 3,615 | 3,850 | 3,615 | 133,137 |
| 2026-08-07 | 3,610 | -80 | -2.17% | 3,720 | 3,790 | 3,520 | 79,910 |
| 2026-08-06 | 3,690 | -85 | -2.25% | 3,775 | 3,850 | 3,570 | 96,906 |
| 2026-08-05 | 3,775 | 275 | 7.86% | 3,650 | 3,800 | 3,530 | 189,803 |
| 2026-08-04 | 3,500 | 175 | 5.26% | 3,310 | 3,520 | 3,310 | 106,164 |
| 2026-08-03 | 3,325 | 110 | 3.42% | 3,195 | 3,450 | 3,160 | 129,492 |
| 2026-07-31 | 3,215 | 380 | 13.40% | 2,950 | 3,265 | 2,950 | 213,768 |
| 2026-07-30 | 2,835 | 40 | 1.43% | 2,705 | 2,945 | 2,705 | 85,437 |
| 2026-07-29 | 2,795 | -290 | -9.40% | 3,100 | 3,190 | 2,615 | 237,006 |
| 2026-07-28 | 3,085 | -350 | -10.19% | 3,305 | 3,345 | 3,055 | 134,743 |
| 2026-07-27 | 3,435 | 95 | 2.84% | 3,450 | 3,500 | 3,345 | 60,661 |