광전자
017900KOSPI10,520원+270 (+2.63%)전일 종가 2026-09-18
52주 위치
1,76022,45042%신고가 대비 -53.14%
- 시가총액
- 6,096억
- PER
- 47.62
- PBR
- 2.48
- EPS(TTM)
- 221원
- BPS
- 4,234원
- 배당수익률
- 0.48%
- 자사주비율
- 13.08%
- 결산월
- 12월
관심종목·메모는 로그인 후 사용
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +28.8% | +5.9% | +401.0% | +483.8% | +453.7% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 10,280 | 11,500 | 10,230 | 10,520 | 270 | +2.63% | 20,575,635 | 2,165억 |
| 2026-09-17 | 10,860 | 11,150 | 10,060 | 10,250 | -210 | -2.01% | 6,223,062 | 638억 |
| 2026-09-16 | 10,500 | 10,900 | 10,060 | 10,460 | -200 | -1.88% | 12,236,413 | 1,280억 |
| 2026-09-15 | 11,000 | 11,650 | 10,010 | 10,660 | 390 | +3.80% | 34,437,908 | 3,671억 |
| 2026-09-14 | 7,790 | 10,270 | 7,700 | 10,270 | 2,370 | +30.00% | 28,971,832 | 2,975억 |
| 2026-09-11 | 7,810 | 8,750 | 7,750 | 7,900 | -150 | -1.86% | 4,207,961 | 332억 |
| 2026-09-10 | 8,260 | 8,350 | 7,810 | 8,050 | -170 | -2.07% | 1,854,893 | 149억 |
| 2026-09-09 | 8,360 | 9,150 | 8,180 | 8,220 | 40 | +0.49% | 8,597,061 | 707억 |
| 2026-09-08 | 7,130 | 8,830 | 7,120 | 8,180 | 1,090 | +15.37% | 14,512,685 | 1,187억 |
| 2026-09-07 | 7,290 | 7,450 | 7,050 | 7,090 | 20 | +0.28% | 710,532 | 50.38억 |
| 2026-09-04 | 6,950 | 7,220 | 6,890 | 7,070 | 190 | +2.76% | 460,921 | 32.59억 |
| 2026-09-03 | 7,300 | 7,330 | 6,820 | 6,880 | -290 | -4.04% | 545,432 | 37.53억 |
| 2026-09-02 | 7,080 | 7,320 | 7,020 | 7,170 | -140 | -1.92% | 549,070 | 39.37억 |
| 2026-09-01 | 7,510 | 7,510 | 7,310 | 7,310 | -190 | -2.53% | 371,634 | 27.17억 |
| 2026-08-31 | 7,440 | 7,740 | 7,280 | 7,500 | -10 | -0.13% | 673,750 | 50.53억 |
| 2026-08-28 | 7,810 | 7,870 | 7,490 | 7,510 | -370 | -4.70% | 1,129,084 | 84.79억 |
| 2026-08-27 | 7,910 | 8,600 | 7,850 | 7,880 | 270 | +3.55% | 4,223,068 | 333억 |
| 2026-08-26 | 7,690 | 8,220 | 7,480 | 7,610 | -30 | -0.39% | 1,866,213 | 142억 |
| 2026-08-25 | 7,330 | 7,660 | 7,080 | 7,640 | 100 | +1.33% | 825,445 | 63.06억 |
| 2026-08-24 | 7,800 | 8,180 | 7,450 | 7,540 | -400 | -5.04% | 1,575,819 | 119억 |
| 2026-08-21 | 8,070 | 8,070 | 7,800 | 7,940 | -350 | -4.22% | 857,166 | 68.06억 |
| 2026-08-20 | 8,150 | 8,420 | 8,030 | 8,290 | 350 | +4.41% | 1,314,792 | 109억 |
| 2026-08-19 | 7,900 | 8,390 | 7,840 | 7,940 | -230 | -2.82% | 1,321,447 | 105억 |
| 2026-08-18 | 8,700 | 8,710 | 8,150 | 8,170 | -350 | -4.11% | 1,424,036 | 116억 |
| 2026-08-14 | 8,910 | 9,100 | 8,320 | 8,520 | -190 | -2.18% | 2,010,274 | 171억 |
| 2026-08-13 | 9,660 | 9,860 | 8,690 | 8,710 | -350 | -3.86% | 5,074,400 | 442억 |
| 2026-08-12 | 8,900 | 9,710 | 8,380 | 9,060 | 370 | +4.26% | 8,536,181 | 773억 |
| 2026-08-11 | 8,430 | 8,800 | 8,070 | 8,690 | -220 | -2.47% | 3,206,055 | 279억 |
| 2026-08-10 | 8,120 | 9,640 | 8,100 | 8,910 | 1,100 | +14.08% | 16,578,036 | 1,477억 |
| 2026-08-07 | 6,870 | 8,570 | 6,710 | 7,810 | 1,020 | +15.02% | 22,041,484 | 1,721억 |
| 2026-08-06 | 6,970 | 7,230 | 6,500 | 6,790 | -270 | -3.82% | 3,233,258 | 220억 |
| 2026-08-05 | 6,700 | 7,490 | 6,100 | 7,060 | 1,240 | +21.31% | 14,450,546 | 1,020억 |
| 2026-08-04 | 5,570 | 6,040 | 5,540 | 5,820 | 390 | +7.18% | 1,299,783 | 75.65억 |
| 2026-08-03 | 5,040 | 5,650 | 4,935 | 5,430 | 240 | +4.62% | 1,495,661 | 81.21억 |
| 2026-07-31 | 4,845 | 5,250 | 4,665 | 5,190 | 825 | +18.90% | 1,281,084 | 66.49억 |
| 2026-07-30 | 4,345 | 4,650 | 4,250 | 4,365 | -135 | -3.00% | 675,788 | 29.5억 |
| 2026-07-29 | 5,130 | 5,300 | 4,215 | 4,500 | -620 | -12.11% | 1,357,979 | 61.11억 |
| 2026-07-28 | 5,490 | 5,490 | 5,070 | 5,120 | -550 | -9.70% | 434,870 | 22.27억 |
| 2026-07-27 | 5,800 | 5,900 | 5,560 | 5,670 | -30 | -0.53% | 348,907 | 19.78억 |
| 2026-07-24 | 6,010 | 6,020 | 5,700 | 5,700 | -360 | -5.94% | 577,419 | 32.91억 |
| 2026-07-23 | 6,140 | 6,190 | 5,750 | 6,060 | 160 | +2.71% | 948,623 | 57.49억 |
| 2026-07-22 | 6,080 | 6,500 | 5,880 | 5,900 | 180 | +3.15% | 1,681,356 | 99.2억 |
| 2026-07-21 | 5,560 | 5,950 | 5,280 | 5,720 | 240 | +4.38% | 981,615 | 56.15억 |
| 2026-07-20 | 5,250 | 5,720 | 5,250 | 5,480 | -330 | -5.68% | 744,521 | 40.8억 |
| 2026-07-16 | 6,260 | 6,370 | 5,750 | 5,810 | -680 | -10.48% | 1,360,357 | 79.04억 |
| 2026-07-15 | 6,320 | 7,070 | 6,200 | 6,490 | 430 | +7.10% | 3,979,673 | 258억 |
| 2026-07-14 | 5,970 | 6,280 | 5,640 | 6,060 | 0 | 0.00% | 1,818,591 | 110억 |
| 2026-07-13 | 6,530 | 7,300 | 6,030 | 6,060 | -640 | -9.55% | 2,760,272 | 167억 |
| 2026-07-10 | 5,840 | 7,330 | 5,810 | 6,700 | 1,060 | +18.79% | 7,573,273 | 507억 |
| 2026-07-09 | 5,220 | 5,950 | 5,220 | 5,640 | 410 | +7.84% | 2,030,583 | 115억 |
| 2026-07-08 | 5,400 | 5,800 | 5,230 | 5,230 | -460 | -8.08% | 589,170 | 30.81억 |
| 2026-07-07 | 5,880 | 6,110 | 5,530 | 5,690 | -280 | -4.69% | 598,419 | 34.05억 |
| 2026-07-06 | 6,270 | 6,280 | 5,750 | 5,970 | -290 | -4.63% | 505,418 | 30.17억 |
| 2026-07-03 | 5,970 | 6,260 | 5,390 | 6,260 | 290 | +4.86% | 961,770 | 60.21억 |
| 2026-07-02 | 6,510 | 6,630 | 5,910 | 5,970 | -860 | -12.59% | 761,985 | 45.49억 |
| 2026-07-01 | 6,670 | 7,050 | 6,460 | 6,830 | 190 | +2.86% | 924,060 | 63.11억 |
| 2026-06-30 | 6,840 | 6,910 | 6,370 | 6,640 | -60 | -0.90% | 701,176 | 46.56억 |
| 2026-06-29 | 6,420 | 6,890 | 6,180 | 6,700 | 300 | +4.69% | 942,467 | 63.15억 |
| 2026-06-26 | 7,030 | 7,050 | 6,200 | 6,400 | -630 | -8.96% | 1,222,691 | 78.25억 |
| 2026-06-25 | 7,680 | 8,200 | 6,970 | 7,030 | -390 | -5.26% | 1,684,769 | 118억 |
| 2026-06-24 | 7,370 | 7,690 | 7,050 | 7,420 | 50 | +0.68% | 1,261,341 | 93.59억 |
| 2026-06-23 | 8,390 | 8,710 | 7,360 | 7,370 | -920 | -11.10% | 1,688,265 | 124억 |
| 2026-06-22 | 8,910 | 9,200 | 8,160 | 8,290 | -620 | -6.96% | 1,531,320 | 127억 |
| 2026-06-19 | 10,050 | 10,160 | 8,660 | 8,910 | -1,020 | -10.27% | 2,554,764 | 228억 |
| 2026-06-18 | 10,150 | 11,160 | 9,570 | 9,930 | -310 | -3.03% | 7,025,906 | 698억 |
| 2026-06-17 | 10,190 | 11,380 | 10,040 | 10,240 | -470 | -4.39% | 4,462,920 | 457억 |
| 2026-06-16 | 9,260 | 11,210 | 9,220 | 10,710 | 1,710 | +19.00% | 13,134,397 | 1,407억 |
| 2026-06-15 | 9,530 | 10,030 | 8,930 | 9,000 | -300 | -3.23% | 2,187,266 | 197억 |
| 2026-06-12 | 9,620 | 9,900 | 9,150 | 9,300 | 210 | +2.31% | 3,375,794 | 314억 |
| 2026-06-11 | 8,480 | 9,850 | 8,260 | 9,090 | 430 | +4.97% | 5,769,117 | 524억 |
| 2026-06-10 | 9,040 | 10,900 | 8,470 | 8,660 | -530 | -5.77% | 4,551 | 3,941만 |
| 2026-06-09 | 8,460 | 10,080 | 8,200 | 9,190 | 1,430 | +18.43% | 9,000,360 | 827억 |
| 2026-06-08 | 7,410 | 8,160 | 7,330 | 7,760 | -960 | -11.01% | 661,454 | 51.33억 |
| 2026-06-05 | 9,400 | 9,400 | 8,500 | 8,720 | -960 | -9.92% | 915,703 | 79.85억 |
| 2026-06-04 | 9,130 | 10,450 | 9,130 | 9,680 | 780 | +8.76% | 2,992,519 | 290억 |
| 2026-06-02 | 9,500 | 10,110 | 8,220 | 8,900 | -700 | -7.29% | 2,752,764 | 245억 |
| 2026-06-01 | 10,580 | 10,580 | 9,200 | 9,600 | -980 | -9.26% | 1,898,027 | 182억 |
| 2026-05-29 | 11,430 | 11,490 | 10,210 | 10,580 | -620 | -5.54% | 1,633,687 | 173억 |
| 2026-05-28 | 12,390 | 12,390 | 10,550 | 11,200 | -1,200 | -9.68% | 1,952,927 | 219억 |
| 2026-05-27 | 13,500 | 13,510 | 11,570 | 12,400 | -1,100 | -8.15% | 3,711,260 | 460억 |
| 2026-05-26 | 13,290 | 13,850 | 12,520 | 13,500 | 370 | +2.82% | 6,969,188 | 941억 |
| 2026-05-22 | 13,710 | 14,700 | 12,810 | 13,130 | -570 | -4.16% | 11,902,167 | 1,563억 |
| 2026-05-21 | 13,350 | 15,470 | 12,850 | 13,700 | 1,250 | +10.04% | 42,710,550 | 5,851억 |
| 2026-05-20 | 9,590 | 12,450 | 8,970 | 12,450 | 2,870 | +29.96% | 12,799,085 | 1,593억 |
| 2026-05-19 | 10,860 | 10,890 | 9,560 | 9,580 | -1,220 | -11.30% | 1,807,221 | 173억 |
| 2026-05-18 | 10,220 | 11,320 | 9,850 | 10,800 | 100 | +0.93% | 3,048,010 | 329억 |
| 2026-05-15 | 11,700 | 11,700 | 10,090 | 10,700 | -1,170 | -9.86% | 2,182,657 | 234억 |
| 2026-05-14 | 11,470 | 12,430 | 10,600 | 11,870 | 620 | +5.51% | 4,607,982 | 547억 |
| 2026-05-13 | 12,100 | 12,200 | 10,990 | 11,250 | -1,360 | -10.79% | 3,028,447 | 341억 |
| 2026-05-12 | 14,000 | 14,120 | 11,230 | 12,610 | -590 | -4.47% | 9,291,363 | 1,172억 |
| 2026-05-11 | 11,490 | 14,460 | 11,210 | 13,200 | 1,990 | +17.75% | 21,961,121 | 2,899억 |
| 2026-05-08 | 10,960 | 11,770 | 10,560 | 11,210 | 430 | +3.99% | 5,180,707 | 581억 |
| 2026-05-07 | 10,770 | 12,100 | 10,160 | 10,780 | 290 | +2.76% | 9,459,829 | 1,020억 |
| 2026-05-06 | 10,740 | 10,750 | 10,020 | 10,490 | 60 | +0.58% | 3,206,230 | 336억 |
| 2026-05-04 | 10,300 | 11,190 | 10,070 | 10,430 | 320 | +3.17% | 5,481,815 | 572억 |
| 2026-04-30 | 10,790 | 10,940 | 10,000 | 10,110 | -520 | -4.89% | 3,448,894 | 349억 |
| 2026-04-29 | 10,190 | 11,050 | 10,120 | 10,630 | 50 | +0.47% | 3,533,174 | 376억 |
| 2026-04-28 | 12,070 | 12,080 | 10,480 | 10,580 | -1,170 | -9.96% | 4,793,719 | 507억 |
| 2026-04-27 | 10,320 | 12,250 | 10,180 | 11,750 | 1,580 | +15.54% | 18,572,143 | 2,182억 |
| 2026-04-24 | 10,570 | 11,210 | 10,060 | 10,170 | -320 | -3.05% | 6,404,664 | 651억 |
| 2026-04-23 | 11,350 | 11,370 | 10,250 | 10,490 | -780 | -6.92% | 5,238,689 | 550억 |
| 2026-04-22 | 11,700 | 12,700 | 11,060 | 11,270 | -700 | -5.85% | 6,540,883 | 737억 |
| 2026-04-21 | 12,840 | 12,840 | 11,040 | 11,970 | -930 | -7.21% | 12,517,556 | 1,498억 |
| 2026-04-20 | 13,370 | 14,480 | 12,460 | 12,900 | -910 | -6.59% | 13,182,162 | 1,700억 |
| 2026-04-17 | 13,460 | 15,120 | 11,180 | 13,810 | 910 | +7.05% | 59,933,313 | 8,277억 |
| 2026-04-16 | 22,000 | 22,450 | 12,450 | 12,900 | -4,880 | -27.45% | 49,322,245 | 6,363억 |
| 2026-04-15 | 16,270 | 17,780 | 15,130 | 17,780 | 4,100 | +29.97% | 5,025,427 | 894억 |
| 2026-04-13 | 12,410 | 13,680 | 12,400 | 13,680 | 3,150 | +29.91% | 5,949,246 | 814억 |
| 2026-04-09 | 8,700 | 10,530 | 8,650 | 10,530 | 2,430 | +30.00% | 38,554,282 | 4,060억 |
| 2026-04-08 | 8,940 | 9,770 | 7,600 | 8,100 | 580 | +7.71% | 35,171,979 | 2,849억 |
| 2026-04-07 | 6,350 | 7,520 | 6,200 | 7,520 | 1,730 | +29.88% | 21,285,477 | 1,601억 |
| 2026-04-06 | 4,780 | 5,790 | 4,750 | 5,790 | 1,335 | +29.97% | 23,320,746 | 1,350억 |
| 2026-04-03 | 3,770 | 4,455 | 3,600 | 4,455 | 1,025 | +29.88% | 25,962,798 | 1,157억 |
| 2026-04-02 | 3,600 | 4,080 | 3,200 | 3,430 | 120 | +3.63% | 18,066,234 | 620억 |
| 2026-04-01 | 2,945 | 3,470 | 2,905 | 3,310 | 575 | +21.02% | 16,743,754 | 554억 |
| 2026-03-31 | 3,065 | 3,145 | 2,720 | 2,735 | -380 | -12.20% | 4,450,523 | 122억 |
| 2026-03-30 | 3,305 | 3,775 | 2,995 | 3,115 | -60 | -1.89% | 15,399,241 | 480억 |
| 2026-03-27 | 3,095 | 3,860 | 2,860 | 3,175 | 0 | 0.00% | 28,630,114 | 909억 |
| 2026-03-26 | 3,680 | 4,230 | 3,030 | 3,175 | -220 | -6.48% | 31,202,228 | 991억 |
| 2026-03-25 | 2,745 | 3,395 | 2,560 | 3,395 | — | — | 31,706,353 | 1,076억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)