RFHIC

218410KOSDAQ

60,100원+6,700 (+12.55%)전일 종가 2026-09-18

52주 위치

25,600126,90034%신고가 대비 -52.64%

시가총액: 1.6조1조 5,959억
PER: 46.52
PBR: 4.30
EPS(TTM): 1,292원
BPS: 13,968원
배당수익률: 0.67%
자사주비율: 0.92%
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 종가60,100원

시가총액1조 5,959억

52주 최고126,900원

52주 최저25,600원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+17.8%	-19.9%	-23.2%	+84.1%	+87.2%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	55,000	62,900	54,700	60,100	6,700	+12.55%	1,841,551	1,107억
2026-09-17	53,700	54,700	51,500	53,400	700	+1.33%	584,402	312억
2026-09-16	52,000	54,100	51,200	52,700	3,350	+6.79%	1,040,764	548억
2026-09-15	49,000	50,600	48,350	49,350	-250	-0.50%	236,436	117억
2026-09-14	47,100	50,700	46,500	49,600	800	+1.64%	420,104	208억
2026-09-11	49,200	49,550	48,150	48,800	-2,600	-5.06%	459,659	224억
2026-09-10	49,050	51,400	48,450	51,400	1,700	+3.42%	1,332,386	685억
2026-09-09	48,000	52,700	48,000	49,700	2,300	+4.85%	717,421	357억
2026-09-08	48,050	49,800	47,400	47,400	-1,050	-2.17%	495,770	235억
2026-09-07	48,900	48,900	47,550	48,450	150	+0.31%	297,208	144억
2026-09-04	47,150	48,500	46,450	48,300	1,900	+4.09%	270,170	130억
2026-09-03	48,100	48,850	45,400	46,400	-1,100	-2.32%	329,426	153억
2026-09-02	45,350	49,250	44,550	47,500	2,500	+5.56%	737,328	350억
2026-09-01	46,300	46,450	44,150	45,000	-1,900	-4.05%	235,712	106억
2026-08-31	45,300	47,250	43,900	46,900	100	+0.21%	167,168	78.4억
2026-08-28	49,400	50,200	46,450	46,800	-2,000	-4.10%	245,967	115억
2026-08-27	48,300	49,550	47,000	48,800	1,300	+2.74%	214,934	105억
2026-08-26	47,350	48,250	46,500	47,500	550	+1.17%	225,132	107억
2026-08-25	44,800	46,950	42,900	46,950	750	+1.62%	217,418	102억
2026-08-24	47,150	48,050	45,850	46,200	-950	-2.01%	210,892	97.43억
2026-08-21	48,800	48,900	46,150	47,150	-2,950	-5.89%	224,069	106억
2026-08-20	50,400	50,700	49,100	50,100	550	+1.11%	234,346	117억
2026-08-19	48,150	52,500	48,000	49,550	-1,450	-2.84%	283,870	141억
2026-08-18	53,200	55,200	50,000	51,000	-2,200	-4.14%	319,249	163억
2026-08-14	53,700	53,700	51,400	53,200	-1,100	-2.03%	257,577	137억
2026-08-13	56,000	56,000	53,200	54,300	300	+0.56%	418,818	227억
2026-08-12	53,200	54,100	51,100	54,000	1,900	+3.65%	370,750	200억
2026-08-11	53,100	53,400	50,800	52,100	-2,300	-4.23%	624,923	326억
2026-08-10	51,700	54,700	50,100	54,400	5,950	+12.28%	704,274	383억
2026-08-07	50,800	52,300	47,000	48,450	-950	-1.92%	467,005	226억
2026-08-06	50,600	52,100	48,250	49,400	-2,900	-5.54%	438,340	217억
2026-08-05	57,800	58,000	51,100	52,300	3,550	+7.28%	1,107,371	579억
2026-08-04	45,300	50,200	45,150	48,750	5,350	+12.33%	440,018	215억
2026-08-03	41,300	45,150	40,400	43,400	700	+1.64%	206,773	89.74억
2026-07-31	37,700	42,800	37,700	42,700	7,400	+20.96%	337,256	144억
2026-07-30	35,050	38,050	35,050	35,300	-1,750	-4.72%	240,091	84.75억
2026-07-29	40,100	41,400	34,700	37,050	-2,950	-7.38%	401,668	149억
2026-07-28	43,950	43,950	39,500	40,000	-5,450	-11.99%	245,102	98.04억
2026-07-27	46,600	46,600	43,650	45,450	400	+0.89%	163,979	74.53억
2026-07-24	48,350	48,450	44,750	45,050	-3,150	-6.54%	229,883	104억
2026-07-23	48,050	48,450	45,600	48,200	3,250	+7.23%	287,195	138억
2026-07-22	45,900	47,600	44,800	44,950	1,400	+3.21%	256,741	115억
2026-07-21	41,950	44,550	40,500	43,550	1,600	+3.81%	192,185	83.7억
2026-07-20	44,800	45,400	41,450	41,950	-4,300	-9.30%	185,016	77.61억
2026-07-16	50,000	50,000	45,400	46,250	-4,950	-9.67%	177,519	82.1억
2026-07-15	45,600	52,000	45,600	51,200	6,450	+14.41%	314,679	161억
2026-07-14	47,150	47,500	41,800	44,750	-2,400	-5.09%	432,704	194억
2026-07-13	52,000	53,000	46,200	47,150	-4,950	-9.50%	283,257	134억
2026-07-10	49,400	54,500	49,400	52,100	3,100	+6.33%	727,496	379억
2026-07-09	48,950	51,100	45,000	49,000	-400	-0.81%	296,973	146억
2026-07-08	52,200	54,700	49,200	49,400	-5,500	-10.02%	385,916	191억
2026-07-07	56,800	59,000	53,000	54,900	-3,000	-5.18%	387,922	213억
2026-07-06	56,800	60,500	56,100	57,900	100	+0.17%	245,190	142억
2026-07-03	55,400	57,800	52,700	57,800	1,600	+2.85%	274,859	159억
2026-07-02	62,600	62,600	55,100	56,200	-8,300	-12.87%	271,420	153억
2026-07-01	63,400	65,300	61,700	64,500	1,300	+2.06%	157,089	101억
2026-06-30	65,200	65,900	62,200	63,200	-400	-0.63%	119,742	75.68억
2026-06-29	60,000	64,800	58,900	63,600	3,000	+4.95%	225,751	144억
2026-06-26	64,300	64,800	58,400	60,600	-4,400	-6.77%	295,402	179억
2026-06-25	68,200	69,800	64,000	65,000	-3,100	-4.55%	263,842	171억
2026-06-24	65,500	69,000	63,600	68,100	2,300	+3.50%	263,604	180억
2026-06-23	73,600	75,600	65,700	65,800	-7,700	-10.48%	347,371	229억
2026-06-22	69,800	74,600	69,800	73,500	400	+0.55%	209,762	154억
2026-06-19	74,600	74,900	70,100	73,100	-1,900	-2.53%	297,235	217억
2026-06-18	77,500	77,500	73,200	75,000	-3,000	-3.85%	267,142	200억
2026-06-17	82,000	82,200	77,500	78,000	-4,800	-5.80%	281,435	220억
2026-06-16	80,100	87,900	79,200	82,800	3,100	+3.89%	392,729	325억
2026-06-15	81,500	82,600	77,100	79,700	2,700	+3.51%	212,157	169억
2026-06-12	79,000	80,700	74,900	77,000	2,100	+2.80%	473,480	365억
2026-06-11	70,000	74,900	69,400	74,900	2,100	+2.88%	326,747	245억
2026-06-10	76,100	77,900	68,500	72,800	-4,800	-6.19%	17	124만
2026-06-09	78,600	80,900	74,200	77,600	1,900	+2.51%	346,657	269억
2026-06-08	75,000	81,500	74,800	75,700	-7,100	-8.57%	365,159	276억
2026-06-05	91,800	92,100	81,000	82,800	-8,100	-8.91%	412,499	342억
2026-06-04	87,100	95,800	86,000	90,900	8,500	+10.32%	565,934	514억
2026-06-02	84,800	86,200	81,000	82,400	-5,200	-5.94%	480,541	396억
2026-06-01	86,900	90,500	82,700	87,600	-2,500	-2.77%	572,776	502억
2026-05-29	93,400	93,800	87,300	90,100	-3,000	-3.22%	773,989	697억
2026-05-28	99,000	99,000	88,800	93,100	-5,900	-5.96%	502,091	467억
2026-05-27	105,800	105,900	97,000	99,000	-4,200	-4.07%	413,705	410억
2026-05-26	103,300	104,500	99,000	103,200	-800	-0.77%	382,186	394억
2026-05-22	101,400	106,200	98,700	104,000	4,900	+4.94%	540,180	562억
2026-05-21	94,600	99,500	94,000	99,100	7,200	+7.83%	357,160	354억
2026-05-20	92,800	94,400	87,300	91,900	-2,000	-2.13%	286,764	264억
2026-05-19	97,400	104,000	92,200	93,900	-2,900	-3.00%	385,176	362억
2026-05-18	94,900	97,600	90,300	96,800	-300	-0.31%	304,672	295억
2026-05-15	107,000	107,000	95,000	97,100	-11,700	-10.75%	640,457	622억
2026-05-14	109,400	117,200	105,300	108,800	3,500	+3.32%	489,012	532억
2026-05-13	108,100	109,000	99,500	105,300	-7,200	-6.40%	736,665	776억
2026-05-12	110,400	126,900	107,500	112,500	8,500	+8.17%	1,730,124	1,946억
2026-05-11	102,000	105,500	99,700	104,000	4,300	+4.31%	524,650	546억
2026-05-08	98,700	106,600	97,600	99,700	-1,100	-1.09%	471,797	470억
2026-05-07	97,200	106,600	94,900	100,800	4,400	+4.56%	814,252	821억
2026-05-06	100,400	100,500	91,500	96,400	-1,600	-1.63%	508,475	490억
2026-05-04	96,000	102,700	95,900	98,000	3,700	+3.92%	596,904	585억
2026-04-30	93,400	95,700	92,200	94,300	2,700	+2.95%	423,540	399억
2026-04-29	88,600	91,900	88,600	91,600	3,800	+4.33%	424,961	389억
2026-04-28	94,600	94,600	86,500	87,800	-5,300	-5.69%	777,249	682억
2026-04-27	100,000	103,500	90,300	93,100	-7,100	-7.09%	878,536	818억
2026-04-24	101,900	102,800	96,500	100,200	100	+0.10%	290,890	291억
2026-04-23	105,600	108,600	98,800	100,100	-5,400	-5.12%	446,417	447억
2026-04-22	99,600	106,000	98,200	105,500	6,000	+6.03%	598,661	632억
2026-04-21	100,000	101,000	97,000	99,500	-1,300	-1.29%	370,703	369억
2026-04-20	92,700	101,700	92,100	100,800	7,500	+8.04%	772,493	779억
2026-04-17	93,800	96,600	92,700	93,300	-100	-0.11%	313,380	292억
2026-04-16	95,600	96,300	91,700	93,400	-3,200	-3.31%	489,695	457억
2026-04-15	97,200	99,700	95,000	96,600	900	+0.94%	543,991	525억
2026-04-14	97,100	97,300	91,100	95,700	1,900	+2.03%	578,356	553억
2026-04-13	90,300	95,800	89,800	93,800	1,900	+2.07%	638,965	599억
2026-04-10	86,600	94,300	86,000	91,900	6,100	+7.11%	990,887	911억
2026-04-09	83,800	88,000	82,400	85,800	700	+0.82%	505,753	434억
2026-04-08	87,700	88,200	82,800	85,100	2,300	+2.78%	589,540	502억
2026-04-07	86,300	86,900	82,000	82,800	-1,700	-2.01%	298,219	247억
2026-04-06	88,300	91,300	82,200	84,500	-4,500	-5.06%	548,880	464억
2026-04-03	92,500	95,400	87,200	89,000	2,600	+3.01%	756,106	673억
2026-04-02	97,900	98,000	84,500	86,400	-8,000	-8.47%	1,225,723	1,059억
2026-04-01	79,800	94,400	79,300	94,400	19,400	+25.87%	1,627,917	1,537억
2026-03-31	81,500	83,700	74,600	75,000	-3,700	-4.70%	773,978	580억
2026-03-30	78,500	81,000	76,200	78,700	-3,700	-4.49%	330,061	260억
2026-03-27	78,600	84,100	77,500	82,400	—	—	468,794	386억

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