광전자 [017900] KOSPI
10,660 원
전일대비:
▲
390
(3.80%)
시가
11,000
고가
11,650
저가
10,010
거래량
34,437,908
거래대금
371,687 백만
시가총액
6,177 억
52주 최고
22,450
52주 최저
0
📈 주가 차트 (최근 20일)
광전자
017900
120봉
💬 광전자 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-09-15 | 10,660 | 390 | 3.80% | 11,000 | 11,650 | 10,010 | 34,437,908 |
| 2026-09-14 | 10,270 | 2,370 | 30.00% | 7,790 | 10,270 | 7,700 | 28,971,832 |
| 2026-09-11 | 7,900 | -150 | -1.86% | 7,810 | 8,750 | 7,750 | 4,207,961 |
| 2026-09-10 | 8,050 | -170 | -2.07% | 8,260 | 8,350 | 7,810 | 1,854,893 |
| 2026-09-09 | 8,220 | 40 | 0.49% | 8,360 | 9,150 | 8,180 | 8,597,061 |
| 2026-09-08 | 8,180 | 1,090 | 15.37% | 7,130 | 8,830 | 7,120 | 14,512,685 |
| 2026-09-07 | 7,090 | 20 | 0.28% | 7,290 | 7,450 | 7,050 | 710,532 |
| 2026-09-04 | 7,070 | 190 | 2.76% | 6,950 | 7,220 | 6,890 | 460,921 |
| 2026-09-03 | 6,880 | -290 | -4.04% | 7,300 | 7,330 | 6,820 | 545,432 |
| 2026-09-02 | 7,170 | -140 | -1.92% | 7,080 | 7,320 | 7,020 | 549,070 |
| 2026-09-01 | 7,310 | -190 | -2.53% | 7,510 | 7,510 | 7,310 | 371,634 |
| 2026-08-31 | 7,500 | -10 | -0.13% | 7,440 | 7,740 | 7,280 | 673,750 |
| 2026-08-28 | 7,510 | -370 | -4.70% | 7,810 | 7,870 | 7,490 | 1,129,084 |
| 2026-08-27 | 7,880 | 270 | 3.55% | 7,910 | 8,600 | 7,850 | 4,223,068 |
| 2026-08-26 | 7,610 | -30 | -0.39% | 7,690 | 8,220 | 7,480 | 1,866,213 |
| 2026-08-25 | 7,640 | 100 | 1.33% | 7,330 | 7,660 | 7,080 | 825,445 |
| 2026-08-24 | 7,540 | -400 | -5.04% | 7,800 | 8,180 | 7,450 | 1,575,819 |
| 2026-08-21 | 7,940 | -350 | -4.22% | 8,070 | 8,070 | 7,800 | 857,166 |
| 2026-08-20 | 8,290 | 350 | 4.41% | 8,150 | 8,420 | 8,030 | 1,314,792 |
| 2026-08-19 | 7,940 | -230 | -2.82% | 7,900 | 8,390 | 7,840 | 1,321,447 |