빛샘전자 (072950)

072950
🏛️ 대한민국 →
5,240.00
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-29 4,461.50 4,476.90 4,392.30 4,407.70 0.0M
2022-12-28 4,553.80 4,553.80 4,400.00 4,500.00 0.0M
2022-12-27 4,438.50 4,553.80 4,430.80 4,553.80 0.0M
2022-12-26 4,515.40 4,515.40 4,461.50 4,492.30 0.0M
2022-12-23 4,615.40 4,615.40 4,484.60 4,553.80 0.0M
2022-12-22 4,538.50 4,615.40 4,538.50 4,615.40 0.0M
2022-12-21 4,592.30 4,646.20 4,538.50 4,538.50 0.0M
2022-12-20 4,669.20 4,669.20 4,592.30 4,646.20 0.0M
2022-12-19 4,646.20 4,669.20 4,600.00 4,669.20 0.0M
2022-12-16 4,646.20 4,669.20 4,561.50 4,669.20 0.0M
2022-12-15 4,715.40 4,715.40 4,653.80 4,692.30 0.0M
2022-12-14 4,615.40 4,715.40 4,607.70 4,715.40 0.0M
2022-12-13 4,630.80 4,630.80 4,592.30 4,615.40 0.0M
2022-12-12 4,661.50 4,661.50 4,607.70 4,653.80 0.0M
2022-12-11 6,050.00 6,050.00 6,050.00 6,050.00 0.0M
2022-12-09 4,576.90 4,661.50 4,576.90 4,653.80 0.0M
2022-12-08 4,630.80 4,653.80 4,569.20 4,623.10 0.0M
2022-12-07 4,623.10 4,661.50 4,530.80 4,661.50 0.0M
2022-12-06 4,700.00 4,700.00 4,630.80 4,684.60 0.0M
2022-12-05 4,700.00 4,715.40 4,653.80 4,707.70 0.0M
2022-12-02 4,692.30 4,715.40 4,661.50 4,700.00 0.0M
2022-12-01 4,676.90 4,769.20 4,661.50 4,700.00 0.0M
2022-11-30 4,653.80 4,700.00 4,584.60 4,661.50 0.0M
2022-11-29 4,584.60 4,661.50 4,538.50 4,653.80 0.0M
2022-11-28 4,707.70 4,707.70 4,600.00 4,646.20 0.0M
2022-11-25 4,715.40 4,715.40 4,653.80 4,707.70 0.0M
2022-11-24 4,646.20 4,715.40 4,623.10 4,715.40 0.0M
2022-11-23 4,638.50 4,661.50 4,623.10 4,646.20 0.0M
2022-11-22 4,692.30 4,700.00 4,615.40 4,684.60 0.0M
2022-11-21 4,769.20 4,800.00 4,692.30 4,746.20 0.0M
2022-11-18 4,838.50 4,838.50 4,761.50 4,815.40 0.0M
2022-11-17 4,723.10 5,130.80 4,723.10 4,838.50 0.1M
2022-11-16 4,800.00 4,823.10 4,746.20 4,769.20 0.0M
2022-11-15 4,823.10 4,823.10 4,723.10 4,792.30 0.0M
2022-11-14 4,738.50 4,838.50 4,730.80 4,776.90 0.0M
2022-11-11 4,715.40 4,769.20 4,638.50 4,738.50 0.0M
2022-11-10 4,592.30 4,692.30 4,592.30 4,653.80 0.0M
2022-11-09 4,838.50 4,838.50 4,576.90 4,615.40 0.1M
2022-11-08 4,561.50 4,684.60 4,561.50 4,684.60 0.1M
2022-11-07 4,515.40 4,576.90 4,469.20 4,561.50 0.0M
2022-11-04 4,484.60 4,538.50 4,476.90 4,515.40 0.0M
2022-11-03 4,484.60 4,538.50 4,430.80 4,538.50 0.0M
2022-11-02 4,538.50 4,546.20 4,476.90 4,546.20 0.0M
2022-11-01 4,569.20 4,569.20 4,430.80 4,500.00 0.1M
2022-10-31 4,615.40 4,684.60 4,500.00 4,500.00 0.1M
2022-10-28 4,623.10 4,692.30 4,546.20 4,615.40 0.0M
2022-10-27 4,546.20 4,638.50 4,546.20 4,623.10 0.0M
2022-10-26 4,576.90 4,646.20 4,500.00 4,546.20 0.0M
2022-10-25 4,569.20 4,600.00 4,453.80 4,576.90 0.0M
2022-10-24 4,561.50 4,569.20 4,453.80 4,546.20 0.0M
2022-10-21 4,476.90 4,569.20 4,476.90 4,523.10 0.0M
2022-10-20 4,530.80 4,561.50 4,461.50 4,523.10 0.0M
2022-10-19 4,615.40 4,615.40 4,492.30 4,530.80 0.0M
2022-10-18 4,484.60 4,576.90 4,469.20 4,561.50 0.0M
2022-10-17 4,453.80 4,484.60 4,369.20 4,453.80 0.0M
2022-10-14 4,369.20 4,523.10 4,353.80 4,453.80 0.0M
2022-10-13 4,438.50 4,469.20 4,346.20 4,369.20 0.0M
2022-10-12 4,538.50 4,569.20 4,453.80 4,500.00 0.0M
2022-10-11 4,646.20 4,653.80 4,546.20 4,615.40 0.0M
2022-10-07 4,692.30 4,715.40 4,569.20 4,700.00 0.0M
2022-10-06 4,661.50 4,723.10 4,600.00 4,692.30 0.0M
2022-10-05 4,730.80 4,792.30 4,538.50 4,638.50 0.0M
2022-10-04 4,684.60 4,761.50 4,638.50 4,723.10 0.0M
2022-09-30 4,523.10 4,692.30 4,523.10 4,684.60 0.0M
2022-09-29 4,830.80 4,869.20 4,669.20 4,669.20 0.0M
2022-09-28 4,430.80 4,784.60 4,430.80 4,769.20 0.1M
2022-09-27 4,576.90 4,776.90 4,576.90 4,669.20 0.0M
2022-09-26 5,092.30 5,092.30 4,653.80 4,769.20 0.1M
2022-09-23 4,846.20 4,961.50 4,807.70 4,961.50 0.0M
2022-09-22 4,776.90 4,846.20 4,723.10 4,846.20 0.0M
2022-09-21 4,853.80 5,084.60 4,815.40 4,838.50 0.1M
2022-09-20 4,800.00 4,884.60 4,792.30 4,853.80 0.0M
2022-09-19 4,846.20 4,884.60 4,761.50 4,800.00 0.0M
2022-09-16 4,830.80 4,961.50 4,815.40 4,907.70 0.0M
2022-09-15 4,946.20 4,976.90 4,853.80 4,876.90 0.0M
2022-09-14 5,015.40 5,100.00 4,838.50 4,923.10 0.0M
2022-09-13 5,069.20 5,153.80 5,061.50 5,115.40 0.0M
2022-09-08 4,946.20 5,092.30 4,946.20 5,061.50 0.0M
2022-09-07 5,123.10 5,130.80 4,953.80 4,992.30 0.0M
2022-09-06 4,961.50 5,130.80 4,961.50 5,076.90 0.0M
2022-09-05 4,969.20 5,061.50 4,961.50 5,000.00 0.0M
2022-09-02 4,938.50 5,346.20 4,915.40 5,023.10 0.1M
2022-09-01 4,953.80 5,153.80 4,930.80 4,938.50 0.1M
2022-08-31 4,946.20 5,061.50 4,892.30 4,953.80 0.0M
2022-08-30 4,900.00 5,015.40 4,884.60 4,946.20 0.0M
2022-08-29 5,023.10 5,023.10 4,884.60 4,946.20 0.0M
2022-08-26 5,092.30 5,153.80 5,069.20 5,084.60 0.0M
2022-08-25 5,092.30 5,138.50 5,061.50 5,069.20 0.0M
2022-08-24 4,930.80 5,076.90 4,930.80 5,046.20 0.0M
2022-08-23 4,915.40 5,038.50 4,884.60 4,930.80 0.0M
2022-08-22 5,123.10 5,207.70 4,984.60 4,984.60 0.1M
2022-08-19 5,269.20 5,353.80 5,230.80 5,269.20 0.0M
2022-08-18 5,400.00 5,400.00 5,261.50 5,292.30 0.1M
2022-08-17 5,869.20 5,938.50 5,453.80 5,453.80 0.3M
2022-08-16 5,592.30 5,700.00 5,453.80 5,692.30 0.1M
2022-08-12 5,530.80 5,592.30 5,515.40 5,592.30 0.0M
2022-08-11 5,515.40 5,576.90 5,484.60 5,515.40 0.0M
2022-08-10 5,492.30 5,569.20 5,423.10 5,515.40 0.0M
2022-08-09 5,523.10 5,569.20 5,407.70 5,507.70 0.0M
2022-08-08 5,530.80 5,607.70 5,461.50 5,523.10 0.0M
2022-08-05 5,607.70 5,607.70 5,500.00 5,530.80 0.0M
2022-08-04 5,515.40 5,576.90 5,469.20 5,553.80 0.0M
2022-08-03 5,400.00 5,507.70 5,369.20 5,453.80 0.0M
2022-08-02 5,469.20 5,530.80 5,315.40 5,400.00 0.0M
2022-08-01 5,500.00 5,523.10 5,207.70 5,469.20 0.0M
2022-07-29 5,530.80 5,569.20 5,469.20 5,500.00 0.0M
2022-07-28 5,530.80 5,576.90 5,461.50 5,530.80 0.0M
2022-07-27 5,461.50 5,523.10 5,384.60 5,515.40 0.0M
2022-07-26 5,469.20 5,507.70 5,400.00 5,469.20 0.0M
2022-07-25 5,569.20 5,638.50 5,446.20 5,469.20 0.0M
2022-07-22 5,300.00 5,607.70 5,276.90 5,576.90 0.1M
2022-07-21 5,315.40 5,376.90 5,261.50 5,300.00 0.0M
2022-07-20 5,284.60 5,361.50 5,276.90 5,276.90 0.0M
2022-07-19 5,300.00 5,300.00 5,223.10 5,276.90 0.0M
2022-07-18 5,315.40 5,453.80 5,192.30 5,315.40 0.0M
2022-07-15 5,369.20 5,453.80 5,230.80 5,315.40 0.0M
2022-07-14 5,330.80 5,430.80 5,276.90 5,400.00 0.0M
2022-07-13 5,230.80 5,353.80 5,176.90 5,330.80 0.0M
2022-07-12 5,269.20 5,307.70 5,115.40 5,261.50 0.1M
2022-07-11 5,038.50 5,300.00 4,992.30 5,269.20 0.1M
2022-07-08 5,030.80 5,115.40 4,984.60 5,038.50 0.0M
2022-07-07 4,892.30 4,992.30 4,892.30 4,984.60 0.0M
2022-07-06 4,976.90 5,007.70 4,876.90 4,876.90 0.0M
2022-07-05 4,800.00 4,930.80 4,746.20 4,930.80 0.0M
2022-07-04 4,823.10 4,907.70 4,630.80 4,807.70 0.0M
2022-07-01 4,776.90 4,961.50 4,746.20 4,838.50 0.1M
2022-06-30 4,946.20 4,976.90 4,807.70 4,846.20 0.0M
2022-06-29 4,961.50 5,038.50 4,869.20 5,000.00 0.0M
2022-06-28 4,992.30 5,069.20 4,892.30 4,961.50 0.0M
2022-06-27 4,946.20 5,007.70 4,884.60 4,938.50 0.0M
2022-06-24 4,576.90 4,792.30 4,553.80 4,792.30 0.1M
2022-06-23 4,776.90 4,838.50 4,500.00 4,576.90 0.1M
2022-06-22 5,138.50 5,184.60 4,784.60 4,784.60 0.1M
2022-06-21 5,084.60 5,130.80 5,015.40 5,092.30 0.0M
2022-06-20 5,430.80 5,430.80 5,000.00 5,084.60 0.1M
2022-06-17 5,076.90 5,415.40 5,053.80 5,376.90 0.0M
2022-06-16 5,215.40 5,446.20 5,215.40 5,253.80 0.1M
2022-06-15 5,392.30 5,430.80 5,215.40 5,215.40 0.1M
2022-06-14 5,376.90 5,438.50 5,269.20 5,438.50 0.1M
2022-06-13 5,746.20 5,746.20 5,446.20 5,461.50 0.1M
2022-06-10 5,838.50 5,884.60 5,684.60 5,830.80 0.1M
2022-06-09 5,907.70 5,915.40 5,730.80 5,838.50 0.1M
2022-06-08 5,907.70 6,007.70 5,869.20 5,884.60 0.1M
2022-06-07 6,130.80 6,176.90 5,923.10 5,938.50 0.1M
2022-06-03 6,238.50 6,307.70 6,130.80 6,130.80 0.1M
2022-06-02 6,169.20 6,269.20 6,107.70 6,238.50 0.0M
2022-05-31 6,146.20 6,215.40 6,100.00 6,169.20 0.0M
2022-05-30 6,084.60 6,238.50 6,069.20 6,138.50 0.1M
2022-05-27 6,069.20 6,138.50 6,023.10 6,053.80 0.1M
2022-05-26 6,100.00 6,161.50 6,053.80 6,053.80 0.1M
2022-05-25 6,092.30 6,138.50 6,015.40 6,100.00 0.0M
2022-05-24 6,307.70 6,369.20 6,084.60 6,115.40 0.1M
2022-05-23 6,400.00 6,492.30 6,307.70 6,307.70 0.1M
2022-05-22 8,320.00 8,320.00 8,320.00 8,320.00 0.0M
2022-05-20 6,400.00 6,438.50 6,300.00 6,400.00 0.1M
2022-05-19 6,184.60 6,430.80 6,146.20 6,400.00 0.2M
2022-05-18 6,261.50 6,423.10 6,215.40 6,292.30 0.2M
2022-05-17 6,200.00 6,353.80 6,169.20 6,261.50 0.1M
2022-05-16 6,130.80 6,223.10 6,092.30 6,184.60 0.1M
2022-05-13 6,038.50 6,146.20 6,007.70 6,038.50 0.1M
2022-05-12 6,161.50 6,353.80 6,046.20 6,092.30 0.2M
2022-05-11 6,130.80 6,253.80 6,030.80 6,107.70 0.1M
2022-05-10 6,153.80 6,184.60 5,930.80 6,161.50 0.1M
2022-05-09 6,046.20 6,353.80 5,915.40 6,284.60 0.2M
2022-05-06 6,084.60 6,115.40 5,930.80 6,092.30 0.1M
2022-05-04 6,215.40 6,246.20 6,046.20 6,115.40 0.1M
2022-05-03 6,192.30 6,253.80 6,153.80 6,215.40 0.1M
2022-05-02 6,076.90 6,215.40 6,076.90 6,192.30 0.1M
2022-04-29 5,930.80 6,076.90 5,930.80 6,076.90 0.1M
2022-04-28 5,923.10 6,007.70 5,769.20 5,923.10 0.1M
2022-04-27 6,061.50 6,061.50 5,769.20 5,923.10 0.1M
2022-04-26 6,007.70 6,215.40 6,007.70 6,069.20 0.1M
2022-04-25 6,007.70 6,076.90 5,915.40 6,069.20 0.1M
2022-04-22 6,261.50 6,261.50 6,084.60 6,100.00 0.1M
2022-04-21 6,261.50 6,423.10 6,223.10 6,261.50 0.1M
2022-04-20 6,307.70 6,376.90 6,207.70 6,261.50 0.0M
2022-04-19 6,130.80 6,292.30 6,100.00 6,292.30 0.0M
2022-04-18 6,200.00 6,253.80 6,130.80 6,192.30 0.1M
2022-04-15 6,130.80 6,223.10 6,069.20 6,200.00 0.0M
2022-04-14 6,153.85 6,192.31 6,100.00 6,130.77 0.0M
2022-04-13 6,007.69 6,161.54 6,007.69 6,115.39 0.0M
2022-04-12 6,030.77 6,146.16 5,953.85 6,061.54 0.1M
2022-04-11 6,169.23 6,246.16 6,076.92 6,107.69 0.0M
2022-04-08 6,130.77 6,269.23 6,100.00 6,169.23 0.1M
2022-04-07 6,215.39 6,269.23 6,153.85 6,169.23 0.1M
2022-04-06 6,438.46 6,446.16 6,176.92 6,284.62 0.1M
2022-04-05 6,515.39 6,515.39 6,346.16 6,438.46 0.1M
2022-04-04 6,300.00 6,446.16 6,169.23 6,446.16 0.3M
2022-04-03 8,010.00 8,010.00 8,010.00 8,010.00 0.0M
2022-04-01 6,038.46 6,192.31 5,961.54 6,161.54 0.1M
2022-03-31 6,053.85 6,115.39 6,015.39 6,038.46 0.0M
2022-03-30 6,038.46 6,238.46 6,023.08 6,115.39 0.1M
2022-03-29 5,930.77 6,053.85 5,907.69 6,007.69 0.1M
2022-03-28 5,992.31 5,992.31 5,869.23 5,953.85 0.0M
2022-03-25 6,015.39 6,015.39 5,923.08 5,969.23 0.0M
2022-03-24 5,992.31 6,015.39 5,923.08 5,969.23 0.0M
2022-03-23 6,084.62 6,100.00 5,915.39 5,969.23 0.1M
2022-03-22 5,853.85 6,084.62 5,853.85 6,076.92 0.1M
2022-03-21 5,800.00 5,984.62 5,792.31 5,853.85 0.1M
2022-03-18 5,884.62 5,884.62 5,776.92 5,800.00 0.1M
2022-03-17 5,930.77 5,938.46 5,753.85 5,876.92 0.1M
2022-03-16 5,853.85 5,853.85 5,692.31 5,846.16 0.2M
2022-03-15 5,323.08 6,353.85 5,315.39 5,769.23 1.5M
2022-03-14 5,569.23 5,607.69 5,353.85 5,376.92 0.1M
2022-03-11 5,500.00 5,553.85 5,453.85 5,538.46 0.1M
2022-03-10 5,369.23 5,500.00 5,369.23 5,446.16 0.0M
2022-03-08 5,238.46 5,369.23 5,230.77 5,323.08 0.0M
2022-03-07 5,546.16 5,546.16 5,346.16 5,353.85 0.1M
2022-03-04 5,553.85 5,615.39 5,492.31 5,546.16 0.0M
2022-03-03 5,607.69 5,623.08 5,546.16 5,553.85 0.0M
2022-03-02 5,453.85 5,607.69 5,423.08 5,569.23 0.1M
2022-02-28 5,384.62 5,453.85 5,353.85 5,423.08 0.0M
2022-02-25 5,300.00 5,438.46 5,300.00 5,392.31 0.0M
2022-02-24 5,438.46 5,461.54 5,269.23 5,276.92 0.0M
2022-02-23 5,300.00 5,453.85 5,284.62 5,438.46 0.0M
2022-02-22 5,446.16 5,469.23 5,315.39 5,315.39 0.1M
2022-02-21 5,569.23 5,569.23 5,407.69 5,476.92 0.0M
2022-02-18 5,469.23 5,576.92 5,384.62 5,569.23 0.0M
2022-02-17 5,615.39 5,646.16 5,407.69 5,530.77 0.1M
2022-02-16 5,384.62 5,561.54 5,384.62 5,538.46 0.0M
2022-02-15 5,330.77 5,446.16 5,269.23 5,323.08 0.0M
2022-02-14 5,453.85 5,507.69 5,353.85 5,384.62 0.0M
2022-02-11 5,653.85 5,653.85 5,546.16 5,561.54 0.0M
2022-02-10 5,738.46 5,838.46 5,661.54 5,700.00 0.0M
2022-02-09 5,623.08 5,746.16 5,623.08 5,738.46 0.0M
2022-02-08 5,661.54 5,907.69 5,546.16 5,600.00 0.1M
2022-02-07 5,676.92 5,684.62 5,600.00 5,661.54 0.0M
2022-02-04 5,623.08 5,769.23 5,623.08 5,646.16 0.1M
2022-02-03 5,500.00 5,646.16 5,476.92 5,623.08 0.1M
2022-01-28 5,261.54 5,423.08 5,107.69 5,423.08 0.1M
2022-01-27 5,315.39 5,376.92 5,153.85 5,261.54 0.1M
2022-01-26 5,284.62 5,423.08 5,246.16 5,269.23 0.1M
2022-01-25 5,492.31 5,561.54 5,269.23 5,284.62 0.1M
2022-01-24 5,661.54 5,692.31 5,515.39 5,546.16 0.1M
2022-01-23 7,500.00 7,500.00 7,500.00 7,500.00 0.0M
2022-01-21 5,769.23 5,869.23 5,715.39 5,769.23 0.1M
2022-01-20 5,761.54 5,846.16 5,576.92 5,723.08 0.1M
2022-01-19 5,730.77 5,838.46 5,615.39 5,823.08 0.1M
2022-01-18 5,976.92 6,076.92 5,807.69 5,853.85 0.1M
2022-01-17 6,100.00 6,107.69 5,915.39 6,038.46 0.1M
2022-01-14 6,069.23 6,223.08 5,969.23 6,176.92 0.1M
2022-01-13 6,284.62 6,300.00 6,161.54 6,192.31 0.0M
2022-01-12 5,969.23 6,207.69 5,946.16 6,192.31 0.1M
2022-01-11 6,161.54 6,300.00 5,930.77 5,961.54 0.2M
2022-01-10 6,307.69 6,515.39 6,215.39 6,223.08 0.1M
2022-01-07 6,269.23 6,369.23 6,207.69 6,276.92 0.1M
2022-01-06 6,376.92 6,546.16 6,292.31 6,315.39 0.2M
2022-01-05 6,323.08 6,669.23 6,284.62 6,576.93 0.3M
2022-01-04 6,300.00 6,361.54 6,284.62 6,338.46 0.1M
2022-01-03 6,230.77 6,338.46 6,184.62 6,300.00 0.1M