에프알텍

073540KOSDAQ· 전자 부품, 컴퓨터, 영상, 음향 및 통신장비 제조업

2,670원+110 (+4.30%)장중장중 · 종가 09-18yfinance (비공식)

52주 위치

1,8197,22016%신고가 대비 -63.02%

시가총액: 304억
PBR: 0.53
BPS: 5,074원
배당수익률: 2.81%
결산월: 12월

알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능

대시보드 사업정보 재무정보 펀더멘탈 밸류에이션 주주환원 주식정보 컨센서스 기업비교

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

전일 종가2,670원

시가총액304억

52주 최고7,220원

52주 최저1,819원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+6.4%	+5.1%	+10.1%	+31.5%	+2.7%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	2,545	2,705	2,510	2,670	110	+4.30%	83,384	2.23억
2026-09-17	2,630	2,630	2,495	2,560	-40	-1.54%	33,716	8,631만
2026-09-16	2,440	2,620	2,410	2,600	145	+5.91%	181,055	4.71억
2026-09-15	2,390	2,455	2,335	2,455	65	+2.72%	20,302	4,984만
2026-09-14	2,300	2,410	2,300	2,390	60	+2.58%	15,172	3,626만
2026-09-11	2,340	2,375	2,330	2,330	-10	-0.43%	1,567	365만
2026-09-10	2,325	2,370	2,265	2,340	15	+0.65%	8,628	2,019만
2026-09-09	2,330	2,390	2,260	2,325	35	+1.53%	20,775	4,830만
2026-09-08	2,260	2,335	2,210	2,290	30	+1.33%	12,828	2,938만
2026-09-07	2,230	2,260	2,205	2,260	40	+1.80%	5,754	1,300만
2026-09-04	2,190	2,285	2,175	2,220	30	+1.37%	11,936	2,650만
2026-09-03	2,230	2,265	2,180	2,190	-40	-1.79%	6,884	1,508만
2026-09-02	2,200	2,255	2,190	2,230	-15	-0.67%	9,829	2,192만
2026-09-01	2,295	2,295	2,215	2,245	20	+0.90%	5,766	1,294만
2026-08-31	2,230	2,260	2,175	2,225	-20	-0.89%	10,493	2,335만
2026-08-28	2,240	2,260	2,180	2,245	5	+0.22%	11,092	2,490만
2026-08-27	2,215	2,255	2,210	2,240	30	+1.36%	14,175	3,175만
2026-08-26	2,190	2,335	2,180	2,210	0	0.00%	25,118	5,551만
2026-08-25	2,210	2,250	2,180	2,210	0	0.00%	17,759	3,925만
2026-08-24	2,280	2,335	2,210	2,210	-135	-5.76%	23,512	5,196만
2026-08-21	2,295	2,390	2,195	2,345	-15	-0.64%	85,205	2억
2026-08-20	2,855	2,855	2,350	2,360	-140	-5.60%	402,385	9.5억
2026-08-19	2,510	2,525	2,350	2,500	-10	-0.40%	31,553	7,888만
2026-08-18	2,380	2,540	2,305	2,510	55	+2.24%	49,114	1.23억
2026-08-14	2,345	2,540	2,270	2,455	145	+6.28%	165,532	4.06억
2026-08-13	2,350	2,385	2,310	2,310	-40	-1.70%	30,829	7,121만
2026-08-12	2,430	2,435	2,335	2,350	-80	-3.29%	29,663	6,971만
2026-08-11	2,390	2,470	2,325	2,430	40	+1.67%	17,139	4,165만
2026-08-10	2,330	2,425	2,315	2,390	60	+2.58%	18,834	4,501만
2026-08-07	2,385	2,425	2,315	2,330	-45	-1.89%	21,098	4,916만
2026-08-06	2,380	2,410	2,305	2,375	-25	-1.04%	21,006	4,989만
2026-08-05	2,310	2,465	2,310	2,400	115	+5.03%	86,534	2.08억
2026-08-04	2,225	2,300	2,120	2,285	120	+5.54%	35,584	8,131만
2026-08-03	2,040	2,200	2,020	2,165	125	+6.13%	60,677	1.31억
2026-07-31	2,000	2,045	2,000	2,040	70	+3.55%	55,890	1.14억
2026-07-30	1,999	1,999	1,903	1,970	-21	-1.05%	51,427	1.01억
2026-07-29	2,160	2,160	1,819	1,991	-169	-7.82%	129,836	2.59억
2026-07-28	2,125	2,160	2,025	2,160	-10	-0.46%	54,347	1.17억
2026-07-27	2,095	2,185	2,080	2,170	65	+3.09%	11,528	2,502만
2026-07-24	2,195	2,200	2,080	2,105	-90	-4.10%	35,046	7,377만
2026-07-23	2,065	2,195	2,065	2,195	130	+6.30%	28,751	6,311만
2026-07-22	2,070	2,110	2,055	2,065	-5	-0.24%	26,199	5,410만
2026-07-21	2,045	2,070	1,951	2,070	25	+1.22%	29,129	6,030만
2026-07-20	2,110	2,215	2,020	2,045	-65	-3.08%	117,651	2.41억
2026-07-16	2,130	2,150	1,980	2,110	-30	-1.40%	44,552	9,400만
2026-07-15	2,190	2,190	2,120	2,140	10	+0.47%	49,877	1.07억
2026-07-14	2,030	2,130	1,976	2,130	138	+6.93%	138,047	2.94억
2026-07-13	2,165	2,205	1,992	1,992	-173	-7.99%	98,899	1.97억
2026-07-10	2,240	2,360	2,135	2,165	-25	-1.14%	696,741	15.08억
2026-07-09	2,185	2,240	2,140	2,190	5	+0.23%	24,226	5,305만
2026-07-08	2,250	2,330	2,155	2,185	-110	-4.79%	31,713	6,929만
2026-07-07	2,250	2,400	2,250	2,295	-45	-1.92%	44,057	1.01억
2026-07-06	2,255	2,380	2,250	2,340	40	+1.74%	29,265	6,848만
2026-07-03	2,350	2,350	2,260	2,300	-85	-3.56%	27,474	6,319만
2026-07-02	2,365	2,415	2,270	2,385	0	0.00%	34,440	8,214만
2026-07-01	2,315	2,485	2,315	2,385	70	+3.02%	34,531	8,236만
2026-06-30	2,390	2,390	2,290	2,315	-75	-3.14%	23,582	5,459만
2026-06-29	2,110	2,400	2,110	2,390	215	+9.89%	84,573	2.02억
2026-06-26	2,275	2,275	2,135	2,175	-140	-6.05%	26,809	5,831만
2026-06-25	2,600	2,600	2,315	2,315	-95	-3.94%	31,608	7,317만
2026-06-24	2,390	2,525	2,315	2,410	20	+0.84%	57,192	1.38억
2026-06-23	2,210	2,390	2,205	2,390	120	+5.29%	72,142	1.72억
2026-06-22	2,330	2,380	2,205	2,270	-45	-1.94%	39,139	8,885만
2026-06-19	2,540	2,540	2,315	2,315	-225	-8.86%	41,330	9,568만
2026-06-18	2,545	2,585	2,460	2,540	-5	-0.20%	25,824	6,559만
2026-06-17	2,520	2,645	2,480	2,545	5	+0.20%	47,932	1.22억
2026-06-16	2,755	2,755	2,540	2,540	-180	-6.62%	42,007	1.07억
2026-06-15	2,715	2,775	2,655	2,720	60	+2.26%	40,813	1.11억
2026-06-12	2,650	2,720	2,620	2,660	15	+0.57%	56,468	1.5억
2026-06-11	2,625	2,720	2,500	2,645	15	+0.57%	27,455	7,262만
2026-06-10	2,685	2,685	2,535	2,630	-55	-2.05%	32,618	8,579만
2026-06-09	2,715	2,745	2,605	2,685	-25	-0.92%	65,801	1.77억
2026-06-08	2,480	2,710	2,480	2,710	-30	-1.09%	79,581	2.16억
2026-06-05	2,880	2,880	2,705	2,740	-160	-5.52%	58,309	1.6억
2026-06-04	2,945	3,120	2,760	2,900	-45	-1.53%	109,644	3.18억
2026-06-02	2,655	2,945	2,600	2,945	195	+7.09%	116,501	3.43억
2026-06-01	3,040	3,040	2,705	2,750	-290	-9.54%	112,891	3.1억
2026-05-29	3,095	3,100	2,820	3,040	-45	-1.46%	60,839	1.85억
2026-05-28	3,165	3,190	2,940	3,085	-105	-3.29%	109,484	3.38억
2026-05-27	3,550	3,615	3,075	3,190	-360	-10.14%	119,659	3.82억
2026-05-26	3,550	3,640	3,465	3,550	0	0.00%	116,399	4.13억
2026-05-22	3,285	3,550	3,285	3,550	265	+8.07%	109,792	3.9억
2026-05-21	3,445	3,570	3,260	3,285	-85	-2.52%	80,023	2.63억
2026-05-20	3,415	3,750	3,295	3,370	-75	-2.18%	243,397	8.2억
2026-05-19	3,540	3,580	3,340	3,445	-90	-2.55%	61,539	2.12억
2026-05-18	3,620	3,620	3,350	3,535	-15	-0.42%	101,773	3.6억
2026-05-15	3,725	3,730	3,500	3,550	-180	-4.83%	115,190	4.09억
2026-05-14	3,960	3,960	3,655	3,730	-135	-3.49%	159,329	5.94억
2026-05-13	3,960	4,045	3,860	3,865	-95	-2.40%	117,100	4.53억
2026-05-12	4,280	4,355	3,860	3,960	-275	-6.49%	248,980	9.86억
2026-05-11	4,155	4,565	4,065	4,235	235	+5.88%	493,600	20.9억
2026-05-08	4,300	4,310	3,960	4,000	-180	-4.31%	143,709	5.75억
2026-05-07	4,070	4,450	3,920	4,180	110	+2.70%	252,871	10.57억
2026-05-06	4,160	4,215	3,900	4,070	-55	-1.33%	174,014	7.08억
2026-05-04	4,010	4,305	4,010	4,125	65	+1.60%	147,387	6.08억
2026-04-30	4,000	4,210	3,920	4,060	65	+1.63%	177,258	7.2억
2026-04-29	4,250	4,250	3,940	3,995	-260	-6.11%	287,314	11.48억
2026-04-28	4,620	4,620	4,255	4,255	-380	-8.20%	107,235	4.56억
2026-04-27	4,520	4,685	4,140	4,635	115	+2.54%	154,262	7.15억
2026-04-24	4,305	4,540	4,140	4,520	230	+5.36%	182,100	8.23억
2026-04-23	4,575	4,580	4,150	4,290	-285	-6.23%	257,490	11.05억
2026-04-22	4,640	4,645	4,500	4,575	-45	-0.97%	131,501	6.02억
2026-04-21	4,900	4,945	4,590	4,620	-230	-4.74%	228,558	10.56억
2026-04-20	4,995	4,995	4,755	4,850	-135	-2.71%	241,932	11.73억
2026-04-17	4,745	4,985	4,510	4,985	330	+7.09%	637,761	31.79억
2026-04-16	6,290	6,310	4,655	4,655	-1,215	-20.70%	1,656,011	77.09억
2026-04-15	7,000	7,220	5,850	5,870	-570	-8.85%	2,903,585	170억
2026-04-14	5,700	6,440	5,380	6,440	1,485	+29.97%	6,367,460	410억
2026-04-13	3,850	4,955	3,840	4,955	1,140	+29.88%	1,144,639	56.72억
2026-04-10	3,320	4,250	3,150	3,815	545	+16.67%	4,463,853	170억
2026-04-09	3,580	3,580	3,150	3,270	-290	-8.15%	1,853,858	60.62억
2026-04-08	2,815	3,560	2,710	3,560	820	+29.93%	1,675,469	59.65억
2026-04-07	2,940	2,990	2,670	2,740	-160	-5.52%	248,760	6.82억
2026-04-06	3,155	3,155	2,880	2,900	-165	-5.38%	251,176	7.28억
2026-04-03	2,915	3,240	2,855	3,065	245	+8.69%	623,361	19.11억
2026-04-02	3,190	3,190	2,695	2,820	-370	-11.60%	600,165	16.92억
2026-04-01	2,635	3,320	2,565	3,190	630	+24.61%	1,534,062	48.94억
2026-03-31	2,685	2,685	2,500	2,560	-140	-5.19%	149,119	3.82억
2026-03-30	2,600	2,790	2,455	2,700	40	+1.50%	284,181	7.67억
2026-03-27	2,515	2,895	2,405	2,660	—	—	694,644	18.48억

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