빛과전자

069540KOSDAQ

4,100원+5 (+0.12%)전일 종가 2026-09-18

52주 위치

5928,10047%신고가 대비 -49.38%

시가총액: 4,620억
PBR: 4.62
BPS: 887원
결산월: 12월

관심종목·메모는 로그인 후 사용

대시보드 사업정보 재무정보 펀더멘탈 밸류에이션 주주환원 주식정보 컨센서스 기업비교

주가·수익률 투자자별 수급 (KIS)공매도·대차 (KIS)내부자·대량보유 (KIS)

전일 종가4,100원

시가총액4,620억

52주 최고8,100원

52주 최저592원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+50.2%	+24.6%	+177.6%	+592.6%	+391.0%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	4,200	4,400	4,095	4,100	5	+0.12%	18,379,922	754억
2026-09-17	4,415	4,420	4,025	4,095	-315	-7.14%	12,951,743	530억
2026-09-16	4,120	4,800	4,100	4,410	290	+7.04%	73,431,112	3,238억
2026-09-15	4,325	4,415	4,050	4,120	-205	-4.74%	19,008,166	783억
2026-09-14	3,860	4,620	3,740	4,325	455	+11.76%	80,463,488	3,480억
2026-09-11	3,810	4,180	3,760	3,870	-55	-1.40%	25,305,943	979억
2026-09-10	3,870	4,250	3,660	3,925	115	+3.02%	38,771,527	1,522억
2026-09-09	3,750	4,460	3,680	3,810	170	+4.67%	69,786,362	2,659억
2026-09-08	2,900	3,640	2,900	3,640	840	+30.00%	41,821,438	1,522억
2026-09-07	2,775	2,940	2,770	2,800	85	+3.13%	5,721,416	160억
2026-09-04	2,695	2,735	2,645	2,715	55	+2.07%	2,024,642	54.97억
2026-09-03	2,800	2,850	2,640	2,660	-105	-3.80%	2,284,457	60.77억
2026-09-02	2,695	2,820	2,690	2,765	-75	-2.64%	2,654,694	73.4억
2026-09-01	2,830	2,890	2,725	2,840	5	+0.18%	3,767,914	107억
2026-08-31	2,830	2,970	2,760	2,835	-95	-3.24%	5,819,069	165억
2026-08-28	3,140	3,145	2,910	2,930	-170	-5.48%	6,886,401	202억
2026-08-27	2,975	3,350	2,960	3,100	255	+8.96%	30,824,286	956억
2026-08-26	2,790	3,160	2,710	2,845	115	+4.21%	13,609,653	387억
2026-08-25	2,700	2,835	2,620	2,730	-75	-2.67%	4,213,024	115억
2026-08-24	2,630	2,935	2,600	2,805	245	+9.57%	5,435,795	152억
2026-08-21	2,675	2,675	2,500	2,560	-115	-4.30%	1,968,429	50.39억
2026-08-20	2,715	2,720	2,600	2,675	25	+0.94%	2,045,880	54.73억
2026-08-19	2,610	2,860	2,530	2,650	-80	-2.93%	2,949,957	78.17억
2026-08-18	3,005	3,010	2,710	2,730	-210	-7.14%	3,501,041	95.58억
2026-08-14	2,945	2,945	2,790	2,940	20	+0.68%	3,554,404	104억
2026-08-13	3,090	3,095	2,885	2,920	-35	-1.18%	4,174,711	122억
2026-08-12	3,025	3,030	2,830	2,955	15	+0.51%	5,545,615	164억
2026-08-11	2,910	3,080	2,730	2,940	-175	-5.62%	6,994,697	206억
2026-08-10	3,045	3,300	3,005	3,115	110	+3.66%	18,662,141	581억
2026-08-07	2,915	3,440	2,820	3,005	95	+3.26%	42,992,223	1,292억
2026-08-06	2,890	3,205	2,690	2,910	20	+0.69%	44,311,702	1,289억
2026-08-05	2,670	2,890	2,450	2,890	665	+29.89%	29,351,396	848억
2026-08-04	2,120	2,270	2,087	2,225	220	+10.97%	7,686,853	171억
2026-08-03	1,875	2,070	1,809	2,005	127	+6.76%	7,037,535	141억
2026-07-31	1,830	1,950	1,805	1,878	200	+11.92%	8,390,594	158억
2026-07-30	1,743	1,806	1,660	1,678	-100	-5.62%	3,607,463	60.53억
2026-07-29	1,960	2,040	1,702	1,778	-172	-8.82%	3,874,882	68.9억
2026-07-28	2,025	2,060	1,902	1,950	-205	-9.51%	3,543,521	69.1억
2026-07-27	2,190	2,250	2,090	2,155	10	+0.47%	3,670,401	79.1억
2026-07-24	2,420	2,420	2,125	2,145	-325	-13.16%	4,995,906	107억
2026-07-23	2,680	2,680	2,420	2,470	-90	-3.52%	7,975,325	197억
2026-07-22	2,530	2,875	2,510	2,560	160	+6.67%	18,267,636	468억
2026-07-21	2,555	2,665	2,290	2,400	-95	-3.81%	8,988,294	216억
2026-07-20	2,450	2,845	2,390	2,495	-95	-3.67%	17,424,539	435억
2026-07-16	2,720	3,010	2,565	2,590	-235	-8.32%	22,698,173	588억
2026-07-15	2,655	3,150	2,440	2,825	335	+13.45%	47,529,812	1,343억
2026-07-14	2,330	2,665	2,150	2,490	200	+8.73%	29,657,122	738억
2026-07-13	2,370	2,870	2,240	2,290	-35	-1.51%	45,661,218	1,046억
2026-07-10	1,825	2,325	1,825	2,325	535	+29.89%	7,075,676	165억
2026-07-09	1,643	1,845	1,643	1,790	123	+7.38%	4,989,566	89.31억
2026-07-08	1,730	1,828	1,660	1,667	-146	-8.05%	3,045,080	50.76억
2026-07-07	1,920	1,961	1,783	1,813	-121	-6.26%	2,514,606	45.59억
2026-07-06	2,110	2,110	1,863	1,934	-121	-5.89%	2,991,810	57.86억
2026-07-03	1,980	2,065	1,842	2,055	75	+3.79%	3,248,110	66.75억
2026-07-02	2,260	2,260	1,948	1,980	-315	-13.73%	3,609,345	71.47억
2026-07-01	2,215	2,355	2,130	2,295	80	+3.61%	4,036,109	92.63억
2026-06-30	2,245	2,265	2,080	2,215	0	0.00%	3,048,028	67.51억
2026-06-29	2,100	2,295	2,055	2,215	115	+5.48%	5,496,863	122억
2026-06-26	2,345	2,345	2,060	2,100	-265	-11.21%	11,547,332	242억
2026-06-25	2,610	2,725	2,275	2,365	-200	-7.80%	6,873,753	163억
2026-06-24	2,545	2,650	2,445	2,565	20	+0.79%	3,417,939	87.67억
2026-06-23	2,820	2,880	2,510	2,545	-225	-8.12%	4,235,362	108억
2026-06-22	2,800	2,975	2,710	2,770	-160	-5.46%	4,183,116	116억
2026-06-19	3,370	3,370	2,845	2,930	-360	-10.94%	6,146,223	180억
2026-06-18	3,415	3,620	3,225	3,290	-125	-3.66%	9,452,828	311억
2026-06-17	3,600	3,600	3,355	3,415	-275	-7.45%	6,024,340	206억
2026-06-16	3,530	3,950	3,460	3,690	275	+8.05%	21,773,509	803억
2026-06-15	3,415	3,835	3,235	3,415	110	+3.33%	10,172,595	347억
2026-06-12	3,600	3,760	3,295	3,305	-20	-0.60%	8,749,904	289억
2026-06-11	3,150	3,520	3,100	3,325	5	+0.15%	7,362,168	245억
2026-06-10	3,880	3,880	3,220	3,320	-560	-14.43%	11,265	3,740만
2026-06-09	3,990	4,200	3,700	3,880	385	+11.02%	13,399,928	520억
2026-06-08	3,235	3,645	3,105	3,495	-265	-7.05%	4,351,034	152억
2026-06-05	4,060	4,065	3,675	3,760	-425	-10.16%	5,614,885	211억
2026-06-04	3,955	4,770	3,950	4,185	315	+8.14%	22,650,646	948억
2026-06-02	4,100	4,685	3,665	3,870	-230	-5.61%	17,274,630	669억
2026-06-01	4,820	4,870	4,060	4,100	-720	-14.94%	9,201,000	377억
2026-05-29	5,610	5,820	4,550	4,820	-780	-13.93%	15,323,053	739억
2026-05-28	6,470	6,530	5,380	5,600	-770	-12.09%	8,513,841	477억
2026-05-27	7,100	7,270	6,280	6,370	-620	-8.87%	12,801,686	815억
2026-05-26	6,980	7,870	6,620	6,990	380	+5.75%	68,621,945	4,797억
2026-05-22	5,220	6,610	5,130	6,610	1,520	+29.86%	40,253,771	2,661억
2026-05-21	5,340	5,480	4,920	5,090	-50	-0.97%	12,064,553	614억
2026-05-20	4,615	5,860	4,265	5,140	530	+11.50%	39,943,536	2,053억
2026-05-19	5,050	5,090	4,550	4,610	-440	-8.71%	3,268,378	151억
2026-05-18	5,040	5,200	4,790	5,050	-240	-4.54%	4,656,521	235억
2026-05-15	5,980	5,990	5,070	5,290	-480	-8.32%	4,378,672	232억
2026-05-14	5,520	5,900	5,370	5,770	260	+4.72%	6,250,841	361억
2026-05-13	5,750	5,750	5,310	5,510	-390	-6.61%	4,775,665	263억
2026-05-12	6,340	6,650	5,060	5,900	-170	-2.80%	16,773,978	990억
2026-05-11	5,400	6,420	5,270	6,070	870	+16.73%	34,490,065	2,094억
2026-05-08	5,200	5,450	5,020	5,200	80	+1.56%	6,935,846	361억
2026-05-07	5,000	5,640	4,750	5,120	130	+2.61%	14,006,798	717억
2026-05-06	5,360	5,400	4,900	4,990	-220	-4.22%	6,659,439	332억
2026-05-04	5,150	5,780	4,790	5,210	130	+2.56%	12,549,396	654억
2026-04-30	5,380	5,410	5,050	5,080	-180	-3.42%	5,520,222	280억
2026-04-29	5,130	5,600	5,000	5,260	30	+0.57%	7,270,742	382억
2026-04-28	5,600	5,710	5,200	5,230	-350	-6.27%	6,666,994	349억
2026-04-27	5,240	5,960	5,010	5,580	340	+6.49%	22,437,970	1,252억
2026-04-24	5,220	5,840	4,895	5,240	200	+3.97%	21,907,749	1,148억
2026-04-23	5,630	5,630	5,000	5,040	-590	-10.48%	13,314,309	671억
2026-04-22	6,160	6,200	5,550	5,630	-530	-8.60%	11,569,789	651억
2026-04-21	6,590	6,820	5,800	6,160	-360	-5.52%	29,895,713	1,842억
2026-04-20	6,210	7,120	6,030	6,520	660	+11.26%	55,396,381	3,612억
2026-04-17	4,825	5,860	4,510	5,860	1,350	+29.93%	71,152,970	4,170억
2026-04-16	7,200	8,100	4,505	4,510	-1,880	-29.42%	83,224,654	3,753억
2026-04-14	6,300	6,390	5,690	6,390	1,470	+29.88%	40,613,303	2,595억
2026-04-10	4,520	5,450	4,380	4,920	695	+16.45%	59,498,941	2,927억
2026-04-09	3,355	4,225	3,150	4,225	975	+30.00%	59,963,439	2,533억
2026-04-08	3,290	3,350	3,010	3,250	85	+2.69%	11,684,569	380억
2026-04-07	3,370	3,390	3,095	3,165	-190	-5.66%	8,666,492	274억
2026-04-06	3,455	3,490	3,250	3,355	105	+3.23%	16,424,332	551억
2026-04-03	3,405	3,590	3,190	3,250	65	+2.04%	24,096,498	783억
2026-04-02	3,340	3,645	2,960	3,185	70	+2.25%	24,495,850	780억
2026-04-01	2,710	3,200	2,690	3,115	635	+25.60%	27,017,797	842억
2026-03-31	2,985	3,070	2,435	2,480	-600	-19.48%	11,899,542	295억
2026-03-30	3,140	3,450	2,900	3,080	35	+1.15%	20,056,034	618억
2026-03-27	2,950	3,555	2,750	3,045	0	0.00%	39,311,155	1,197억
2026-03-26	3,140	3,320	2,820	3,045	25	+0.83%	22,478,162	684억
2026-03-25	2,735	3,275	2,735	3,020	—	—	43,064,945	1,301억

출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)