빛과전자 [069540] KOSDAQ
벤처기업부
2,805 원
전일대비:
▲
245
(9.57%)
시가
2,630
고가
2,935
저가
2,600
거래량
5,435,795
거래대금
14,943 백만
시가총액
3,161 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 |
|---|---|---|---|---|---|---|---|
| 2026-08-24 | 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 |
| 2026-08-06 | 2,910 | 20 | 0.69% | 2,890 | 3,205 | 2,690 | 44,311,702 |
| 2026-08-05 | 2,890 | 665 | 29.89% | 2,670 | 2,890 | 2,450 | 29,351,396 |
| 2026-08-04 | 2,225 | 220 | 10.97% | 2,120 | 2,270 | 2,087 | 7,686,853 |
| 2026-08-03 | 2,005 | 127 | 6.76% | 1,875 | 2,070 | 1,809 | 7,037,535 |
| 2026-07-31 | 1,878 | 200 | 11.92% | 1,830 | 1,950 | 1,805 | 8,390,594 |
| 2026-07-30 | 1,678 | -100 | -5.62% | 1,743 | 1,806 | 1,660 | 3,607,463 |
| 2026-07-29 | 1,778 | -172 | -8.82% | 1,960 | 2,040 | 1,702 | 3,874,882 |
| 2026-07-28 | 1,950 | -205 | -9.51% | 2,025 | 2,060 | 1,902 | 3,543,521 |
| 2026-07-27 | 2,155 | 10 | 0.47% | 2,190 | 2,250 | 2,090 | 3,670,401 |