빛샘전자
072950KOSDAQ14,250원+910 (+6.82%)전일 종가 2026-09-18
52주 위치
4,60025,70046%신고가 대비 -44.55%
- 시가총액
- 1,147억
- PER
- 10.16
- PBR
- 1.30
- EPS(TTM)
- 1,403원
- BPS
- 11,004원
- 배당수익률
- 0.49%
- 자사주비율
- 0.52%
- 결산월
- 12월
관심종목·메모는 로그인 후 사용
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +52.4% | +42.4% | +96.6% | +169.9% | +176.2% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 13,480 | 16,330 | 13,210 | 14,250 | 910 | +6.82% | 14,846,112 | 2,116억 |
| 2026-09-17 | 14,280 | 14,800 | 12,960 | 13,340 | -190 | -1.40% | 6,281,324 | 838억 |
| 2026-09-16 | 10,800 | 13,910 | 10,740 | 13,530 | 2,830 | +26.45% | 14,950,961 | 2,023억 |
| 2026-09-15 | 11,260 | 11,500 | 10,290 | 10,700 | -540 | -4.80% | 2,732,255 | 292억 |
| 2026-09-14 | 8,880 | 11,540 | 8,640 | 11,240 | 2,340 | +26.29% | 6,495,327 | 730억 |
| 2026-09-11 | 8,950 | 9,400 | 8,900 | 8,900 | -240 | -2.63% | 304,702 | 27.12억 |
| 2026-09-10 | 9,140 | 9,400 | 8,890 | 9,140 | 0 | 0.00% | 322,542 | 29.48억 |
| 2026-09-09 | 8,930 | 9,580 | 8,890 | 9,140 | 500 | +5.79% | 760,436 | 69.5억 |
| 2026-09-08 | 8,360 | 9,810 | 8,360 | 8,640 | 280 | +3.35% | 1,883,753 | 163억 |
| 2026-09-07 | 8,550 | 8,700 | 8,340 | 8,360 | -20 | -0.24% | 90,733 | 7.59억 |
| 2026-09-04 | 8,260 | 8,480 | 8,200 | 8,380 | 200 | +2.44% | 111,393 | 9.33억 |
| 2026-09-03 | 8,480 | 8,670 | 8,010 | 8,180 | -260 | -3.08% | 105,414 | 8.62억 |
| 2026-09-02 | 8,300 | 8,530 | 8,220 | 8,440 | -30 | -0.35% | 71,856 | 6.06억 |
| 2026-09-01 | 8,620 | 9,110 | 8,320 | 8,470 | -230 | -2.64% | 94,573 | 8.01억 |
| 2026-08-31 | 8,400 | 8,750 | 8,190 | 8,700 | 80 | +0.93% | 98,377 | 8.56억 |
| 2026-08-28 | 8,970 | 8,970 | 8,620 | 8,620 | -350 | -3.90% | 93,379 | 8.05억 |
| 2026-08-27 | 8,890 | 9,550 | 8,750 | 8,970 | 290 | +3.34% | 407,691 | 36.57억 |
| 2026-08-26 | 8,670 | 8,950 | 8,480 | 8,680 | 10 | +0.12% | 177,499 | 15.41억 |
| 2026-08-25 | 8,460 | 8,670 | 8,050 | 8,670 | 130 | +1.52% | 103,660 | 8.99억 |
| 2026-08-24 | 8,570 | 8,830 | 8,470 | 8,540 | 10 | +0.12% | 163,968 | 14억 |
| 2026-08-21 | 9,050 | 9,050 | 8,480 | 8,530 | -620 | -6.78% | 189,469 | 16.16억 |
| 2026-08-20 | 9,100 | 9,250 | 8,960 | 9,150 | 160 | +1.78% | 159,950 | 14.64억 |
| 2026-08-19 | 8,960 | 9,400 | 8,770 | 8,990 | -360 | -3.85% | 210,848 | 18.96억 |
| 2026-08-18 | 10,000 | 10,390 | 9,350 | 9,350 | -650 | -6.50% | 345,603 | 32.31억 |
| 2026-08-14 | 10,430 | 10,570 | 9,750 | 10,000 | -370 | -3.57% | 480,083 | 48.01억 |
| 2026-08-13 | 10,890 | 11,180 | 9,850 | 10,370 | 260 | +2.57% | 2,790,449 | 289억 |
| 2026-08-12 | 8,780 | 10,400 | 8,510 | 10,110 | 1,410 | +16.21% | 2,874,157 | 291억 |
| 2026-08-11 | 8,430 | 8,700 | 7,840 | 8,700 | -20 | -0.23% | 260,367 | 22.65억 |
| 2026-08-10 | 8,300 | 9,090 | 8,240 | 8,720 | 670 | +8.32% | 966,824 | 84.31억 |
| 2026-08-07 | 8,170 | 8,980 | 7,780 | 8,050 | -40 | -0.49% | 1,010,624 | 81.36억 |
| 2026-08-06 | 8,460 | 8,570 | 8,040 | 8,090 | -460 | -5.38% | 327,510 | 26.5억 |
| 2026-08-05 | 8,500 | 9,470 | 7,800 | 8,550 | 990 | +13.10% | 2,660,573 | 227억 |
| 2026-08-04 | 7,340 | 7,730 | 7,340 | 7,560 | 380 | +5.29% | 109,176 | 8.25억 |
| 2026-08-03 | 7,050 | 7,530 | 6,930 | 7,180 | 130 | +1.84% | 134,588 | 9.66억 |
| 2026-07-31 | 6,650 | 7,170 | 6,650 | 7,050 | 600 | +9.30% | 156,437 | 11.03억 |
| 2026-07-30 | 5,800 | 6,640 | 5,800 | 6,450 | 500 | +8.40% | 250,126 | 16.13억 |
| 2026-07-29 | 6,680 | 6,730 | 5,750 | 5,950 | -680 | -10.26% | 231,357 | 13.77억 |
| 2026-07-28 | 6,730 | 6,880 | 6,360 | 6,630 | -330 | -4.74% | 139,730 | 9.26억 |
| 2026-07-27 | 7,010 | 7,160 | 6,820 | 6,960 | 60 | +0.87% | 110,379 | 7.68억 |
| 2026-07-24 | 7,180 | 7,250 | 6,900 | 6,900 | -470 | -6.38% | 101,259 | 6.99억 |
| 2026-07-23 | 7,140 | 7,410 | 7,080 | 7,370 | 310 | +4.39% | 109,061 | 8.04억 |
| 2026-07-22 | 7,390 | 7,710 | 7,060 | 7,060 | -120 | -1.67% | 177,329 | 12.52억 |
| 2026-07-21 | 6,850 | 7,240 | 6,670 | 7,180 | 300 | +4.36% | 118,456 | 8.51억 |
| 2026-07-20 | 7,060 | 7,240 | 6,800 | 6,880 | -440 | -6.01% | 107,265 | 7.38억 |
| 2026-07-16 | 7,800 | 7,950 | 7,270 | 7,320 | -670 | -8.39% | 135,042 | 9.89억 |
| 2026-07-15 | 7,450 | 8,200 | 7,450 | 7,990 | 730 | +10.06% | 276,787 | 22.12억 |
| 2026-07-14 | 7,190 | 7,470 | 6,790 | 7,260 | 0 | 0.00% | 172,613 | 12.53억 |
| 2026-07-13 | 8,000 | 8,550 | 7,260 | 7,260 | -810 | -10.04% | 302,466 | 21.96억 |
| 2026-07-10 | 7,550 | 9,200 | 7,450 | 8,070 | 810 | +11.16% | 1,161,603 | 93.74억 |
| 2026-07-09 | 6,850 | 7,330 | 6,850 | 7,260 | 360 | +5.22% | 151,388 | 10.99억 |
| 2026-07-08 | 7,070 | 7,550 | 6,800 | 6,900 | -440 | -5.99% | 115,886 | 8억 |
| 2026-07-07 | 7,660 | 7,860 | 7,260 | 7,340 | -360 | -4.68% | 116,211 | 8.53억 |
| 2026-07-06 | 8,120 | 8,130 | 7,440 | 7,700 | -420 | -5.17% | 87,851 | 6.76억 |
| 2026-07-03 | 7,500 | 8,120 | 7,320 | 8,120 | 640 | +8.56% | 177,495 | 14.41억 |
| 2026-07-02 | 8,230 | 8,230 | 7,440 | 7,480 | -750 | -9.11% | 152,146 | 11.38억 |
| 2026-07-01 | 8,050 | 8,370 | 7,740 | 8,230 | 260 | +3.26% | 151,428 | 12.46억 |
| 2026-06-30 | 8,020 | 8,270 | 7,820 | 7,970 | -110 | -1.36% | 122,012 | 9.72억 |
| 2026-06-29 | 7,530 | 8,140 | 7,480 | 8,080 | 560 | +7.45% | 92,606 | 7.48억 |
| 2026-06-26 | 7,960 | 7,960 | 7,300 | 7,520 | -420 | -5.29% | 173,696 | 13.06억 |
| 2026-06-25 | 8,360 | 8,760 | 7,870 | 7,940 | -350 | -4.22% | 154,726 | 12.29억 |
| 2026-06-24 | 8,050 | 8,490 | 8,050 | 8,290 | 80 | +0.97% | 144,249 | 11.96억 |
| 2026-06-23 | 9,170 | 9,390 | 8,210 | 8,210 | -960 | -10.47% | 253,223 | 20.79억 |
| 2026-06-22 | 9,240 | 9,700 | 8,870 | 9,170 | -350 | -3.68% | 143,794 | 13.19억 |
| 2026-06-19 | 10,240 | 10,240 | 9,230 | 9,520 | -490 | -4.90% | 231,594 | 22.05억 |
| 2026-06-18 | 10,380 | 10,680 | 9,910 | 10,010 | -370 | -3.56% | 259,438 | 25.97억 |
| 2026-06-17 | 10,790 | 10,810 | 10,150 | 10,380 | -430 | -3.98% | 152,360 | 15.81억 |
| 2026-06-16 | 10,550 | 11,710 | 10,500 | 10,810 | 330 | +3.15% | 461,715 | 49.91억 |
| 2026-06-15 | 11,080 | 11,490 | 10,270 | 10,480 | 20 | +0.19% | 203,593 | 21.34억 |
| 2026-06-12 | 10,820 | 11,210 | 10,430 | 10,460 | 160 | +1.55% | 304,126 | 31.81억 |
| 2026-06-11 | 9,700 | 10,660 | 9,530 | 10,300 | 130 | +1.28% | 234,921 | 24.2억 |
| 2026-06-10 | 10,280 | 10,760 | 9,830 | 10,170 | -590 | -5.48% | 83 | 84만 |
| 2026-06-09 | 10,500 | 11,470 | 9,900 | 10,760 | 1,090 | +11.27% | 479,159 | 51.56억 |
| 2026-06-08 | 9,510 | 10,380 | 9,510 | 9,670 | -930 | -8.77% | 234,603 | 22.69억 |
| 2026-06-05 | 11,200 | 11,250 | 10,350 | 10,600 | -800 | -7.02% | 237,124 | 25.14억 |
| 2026-06-04 | 11,210 | 12,690 | 11,000 | 11,400 | 490 | +4.49% | 578,425 | 65.94억 |
| 2026-06-02 | 11,590 | 11,600 | 10,400 | 10,910 | -690 | -5.95% | 446,931 | 48.76억 |
| 2026-06-01 | 12,040 | 12,140 | 10,810 | 11,600 | -430 | -3.57% | 390,354 | 45.28억 |
| 2026-05-29 | 13,050 | 13,950 | 11,920 | 12,030 | -950 | -7.32% | 520,659 | 62.64억 |
| 2026-05-28 | 14,490 | 14,490 | 12,550 | 12,980 | -1,510 | -10.42% | 583,660 | 75.76억 |
| 2026-05-27 | 16,550 | 16,550 | 14,080 | 14,490 | -2,060 | -12.45% | 912,996 | 132억 |
| 2026-05-26 | 16,410 | 16,900 | 15,820 | 16,550 | 790 | +5.01% | 1,411,658 | 234억 |
| 2026-05-22 | 14,510 | 16,950 | 14,500 | 15,760 | 1,660 | +11.77% | 2,964,418 | 467억 |
| 2026-05-21 | 14,500 | 14,640 | 13,610 | 14,100 | 20 | +0.14% | 952,144 | 134억 |
| 2026-05-20 | 12,950 | 16,110 | 12,000 | 14,080 | 1,010 | +7.73% | 3,846,609 | 542억 |
| 2026-05-19 | 14,470 | 14,670 | 12,900 | 13,070 | -1,400 | -9.68% | 495,272 | 64.73억 |
| 2026-05-18 | 14,990 | 15,070 | 13,510 | 14,470 | -850 | -5.55% | 646,030 | 93.48억 |
| 2026-05-15 | 17,700 | 18,320 | 14,870 | 15,320 | -2,380 | -13.45% | 1,344,457 | 206억 |
| 2026-05-14 | 15,790 | 18,870 | 15,790 | 17,700 | 2,410 | +15.76% | 6,789,102 | 1,202억 |
| 2026-05-13 | 16,400 | 16,480 | 15,210 | 15,290 | -1,620 | -9.58% | 802,585 | 123억 |
| 2026-05-12 | 18,490 | 18,970 | 15,290 | 16,910 | -980 | -5.48% | 2,409,211 | 407억 |
| 2026-05-11 | 16,430 | 20,850 | 16,350 | 17,890 | 1,700 | +10.50% | 8,348,133 | 1,493억 |
| 2026-05-08 | 17,390 | 18,470 | 15,660 | 16,190 | -870 | -5.10% | 7,743,913 | 1,254억 |
| 2026-05-07 | 13,200 | 17,060 | 13,200 | 17,060 | 3,930 | +29.93% | 8,587,182 | 1,465억 |
| 2026-05-06 | 13,100 | 13,940 | 12,240 | 13,130 | 160 | +1.23% | 1,381,047 | 181억 |
| 2026-05-04 | 12,300 | 14,400 | 12,120 | 12,970 | 860 | +7.10% | 3,503,471 | 454억 |
| 2026-04-30 | 12,950 | 13,020 | 12,100 | 12,110 | -720 | -5.61% | 714,602 | 86.54억 |
| 2026-04-29 | 12,880 | 13,180 | 12,480 | 12,830 | -180 | -1.38% | 363,329 | 46.62억 |
| 2026-04-28 | 13,800 | 13,800 | 12,510 | 13,010 | -770 | -5.59% | 527,266 | 68.6억 |
| 2026-04-27 | 12,900 | 13,830 | 12,750 | 13,780 | 1,020 | +7.99% | 1,112,832 | 153억 |
| 2026-04-24 | 12,430 | 13,180 | 12,110 | 12,760 | 340 | +2.74% | 1,054,431 | 135억 |
| 2026-04-23 | 13,150 | 13,300 | 12,040 | 12,420 | -630 | -4.83% | 783,424 | 97.3억 |
| 2026-04-22 | 13,760 | 13,930 | 12,890 | 13,050 | -950 | -6.79% | 768,347 | 100억 |
| 2026-04-21 | 15,370 | 15,380 | 13,470 | 14,000 | -1,020 | -6.79% | 1,308,723 | 183억 |
| 2026-04-20 | 15,630 | 16,290 | 14,270 | 15,020 | -590 | -3.78% | 1,599,348 | 240억 |
| 2026-04-17 | 16,400 | 17,200 | 14,160 | 15,610 | -990 | -5.96% | 6,352,931 | 992억 |
| 2026-04-16 | 24,250 | 25,700 | 16,600 | 16,600 | -7,050 | -29.81% | 9,117,427 | 1,513억 |
| 2026-04-15 | 20,700 | 23,650 | 18,650 | 23,650 | 5,430 | +29.80% | 6,673,595 | 1,578억 |
| 2026-04-14 | 18,220 | 18,220 | 16,400 | 18,220 | 4,200 | +29.96% | 4,250,472 | 774억 |
| 2026-04-13 | 13,520 | 14,020 | 13,520 | 14,020 | 3,230 | +29.94% | 452,177 | 63.4억 |
| 2026-04-10 | 8,550 | 10,790 | 8,150 | 10,790 | 2,490 | +30.00% | 2,427,037 | 262억 |
| 2026-04-09 | 8,700 | 8,710 | 7,870 | 8,300 | -390 | -4.49% | 1,095,070 | 90.89억 |
| 2026-04-08 | 7,300 | 9,090 | 7,180 | 8,690 | 1,610 | +22.74% | 2,555,409 | 222억 |
| 2026-04-07 | 7,270 | 7,330 | 6,950 | 7,080 | -80 | -1.12% | 119,244 | 8.44억 |
| 2026-04-06 | 7,330 | 7,940 | 7,130 | 7,160 | -190 | -2.59% | 284,811 | 20.39억 |
| 2026-04-03 | 7,140 | 7,530 | 7,070 | 7,350 | 350 | +5.00% | 161,654 | 11.88억 |
| 2026-04-02 | 7,690 | 7,690 | 6,900 | 7,000 | -550 | -7.28% | 229,615 | 16.07억 |
| 2026-04-01 | 6,980 | 7,730 | 6,950 | 7,550 | 850 | +12.69% | 522,870 | 39.48억 |
| 2026-03-31 | 6,950 | 7,180 | 6,700 | 6,700 | -350 | -4.96% | 244,335 | 16.37억 |
| 2026-03-30 | 7,130 | 7,390 | 6,990 | 7,050 | -460 | -6.13% | 234,456 | 16.53억 |
| 2026-03-27 | 7,480 | 7,740 | 7,300 | 7,510 | — | — | 219,720 | 16.5억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)