에치에프알

230240KOSDAQ

13,640원+940 (+7.40%)전일 종가 2026-09-18

52주 위치

11,15039,7009%신고가 대비 -65.64%

시가총액: 1,815억
PBR: 1.36
EPS(TTM): -1,368원
BPS: 10,002원
자사주비율: 2.61%
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 종가13,640원

시가총액1,815억

52주 최고39,700원

52주 최저11,150원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-6.6%	-44.6%	-46.5%	+17.8%	-17.3%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	12,850	14,100	12,690	13,640	940	+7.40%	483,279	65.92억
2026-09-17	12,500	12,880	12,100	12,700	200	+1.60%	215,966	27.43억
2026-09-16	12,050	12,780	11,620	12,500	1,090	+9.55%	552,972	69.12억
2026-09-15	11,310	11,560	11,150	11,410	10	+0.09%	171,821	19.6억
2026-09-14	11,510	11,880	11,190	11,400	-200	-1.72%	121,610	13.86억
2026-09-11	11,710	11,940	11,530	11,600	-440	-3.65%	108,123	12.54억
2026-09-10	11,870	12,100	11,510	12,040	170	+1.43%	146,445	17.63억
2026-09-09	11,750	12,750	11,700	11,870	270	+2.33%	332,850	39.51억
2026-09-08	11,980	12,160	11,600	11,600	-380	-3.17%	118,683	13.77억
2026-09-07	12,040	12,290	11,810	11,980	40	+0.34%	104,918	12.57억
2026-09-04	11,800	12,050	11,690	11,940	290	+2.49%	89,189	10.65억
2026-09-03	12,130	12,320	11,540	11,650	-480	-3.96%	129,912	15.13억
2026-09-02	12,040	13,000	11,850	12,130	-250	-2.02%	117,155	14.21억
2026-09-01	12,970	12,970	12,250	12,380	-510	-3.96%	120,735	14.95억
2026-08-31	12,860	12,980	12,340	12,890	30	+0.23%	135,753	17.5억
2026-08-28	13,600	13,940	12,780	12,860	-800	-5.86%	153,163	19.7억
2026-08-27	13,330	13,750	13,210	13,660	340	+2.55%	173,802	23.74억
2026-08-26	13,490	13,900	12,810	13,320	70	+0.53%	162,395	21.63억
2026-08-25	12,830	13,250	12,320	13,250	220	+1.69%	152,332	20.18억
2026-08-24	13,500	13,500	12,910	13,030	-170	-1.29%	110,287	14.37억
2026-08-21	14,220	14,230	13,140	13,200	-1,020	-7.17%	159,312	21.03억
2026-08-20	14,110	14,590	13,950	14,220	240	+1.72%	102,363	14.56억
2026-08-19	14,300	14,480	13,750	13,980	-620	-4.25%	167,716	23.45억
2026-08-18	15,510	15,650	14,440	14,600	-910	-5.87%	193,055	28.19억
2026-08-14	16,050	16,100	15,190	15,510	-490	-3.06%	189,002	29.31억
2026-08-13	16,700	16,700	16,000	16,000	0	0.00%	231,365	37.02억
2026-08-12	16,000	16,330	15,350	16,000	410	+2.63%	322,912	51.67억
2026-08-11	15,840	15,840	15,110	15,590	-660	-4.06%	119,025	18.56억
2026-08-10	15,500	16,400	15,500	16,250	1,040	+6.84%	153,383	24.92억
2026-08-07	15,700	16,300	15,000	15,210	-400	-2.56%	144,831	22.03억
2026-08-06	15,900	16,070	15,130	15,610	-490	-3.04%	116,968	18.26억
2026-08-05	16,700	16,830	15,710	16,100	770	+5.02%	191,178	30.78억
2026-08-04	14,840	15,750	14,840	15,330	620	+4.21%	235,687	36.13억
2026-08-03	14,310	15,290	13,720	14,710	370	+2.58%	191,265	28.14억
2026-07-31	12,600	14,340	12,380	14,340	2,380	+19.90%	164,594	23.6억
2026-07-30	11,250	12,890	11,250	11,960	-490	-3.94%	340,138	40.68억
2026-07-29	14,280	14,890	11,880	12,450	-1,760	-12.39%	393,139	48.95억
2026-07-28	15,760	15,760	14,130	14,210	-2,160	-13.19%	151,492	21.53억
2026-07-27	16,500	16,770	15,990	16,370	170	+1.05%	74,900	12.26억
2026-07-24	16,880	17,140	16,010	16,200	-980	-5.70%	96,827	15.69억
2026-07-23	16,260	17,190	15,750	17,180	960	+5.92%	134,891	23.17억
2026-07-22	16,000	16,850	15,990	16,220	820	+5.32%	167,141	27.11억
2026-07-21	15,380	15,990	14,690	15,400	-120	-0.77%	135,302	20.84억
2026-07-20	16,600	17,060	15,480	15,520	-1,300	-7.73%	163,232	25.33억
2026-07-16	17,970	17,970	16,170	16,820	-700	-4.00%	202,615	34.08억
2026-07-15	16,490	17,620	16,420	17,520	1,630	+10.26%	135,125	23.67억
2026-07-14	16,900	17,480	15,250	15,890	-1,260	-7.35%	338,254	53.75억
2026-07-13	18,000	18,890	16,730	17,150	-850	-4.72%	210,762	36.15억
2026-07-10	15,650	18,760	15,650	18,000	2,420	+15.53%	277,305	49.91억
2026-07-09	15,790	17,350	15,210	15,580	-220	-1.39%	165,214	25.74억
2026-07-08	15,710	17,240	15,500	15,800	-570	-3.48%	199,871	31.58억
2026-07-07	17,080	17,790	15,930	16,370	-970	-5.59%	132,742	21.73억
2026-07-06	17,410	18,190	16,450	17,340	-70	-0.40%	138,578	24.03억
2026-07-03	17,290	17,810	16,000	17,410	120	+0.69%	203,053	35.35억
2026-07-02	18,900	19,100	17,100	17,290	-1,870	-9.76%	159,576	27.59억
2026-07-01	19,670	19,900	18,810	19,160	-510	-2.59%	120,827	23.15억
2026-06-30	19,700	19,700	18,850	19,670	90	+0.46%	77,000	15.15억
2026-06-29	18,000	19,700	18,000	19,580	1,300	+7.11%	169,845	33.26억
2026-06-26	18,650	19,370	18,000	18,280	-920	-4.79%	252,142	46.09억
2026-06-25	20,150	21,500	19,200	19,200	-850	-4.24%	124,009	23.81억
2026-06-24	20,400	20,750	19,390	20,050	-350	-1.72%	316,746	63.51억
2026-06-23	23,050	26,450	20,100	20,400	-2,600	-11.30%	425,207	86.74억
2026-06-22	22,350	24,500	21,950	23,000	0	0.00%	198,713	45.7억
2026-06-19	24,600	24,700	22,350	23,000	-1,600	-6.50%	345,814	79.54억
2026-06-18	26,600	26,600	24,400	24,600	-2,050	-7.69%	151,311	37.22억
2026-06-17	25,850	26,750	25,150	26,650	800	+3.09%	138,110	36.81억
2026-06-16	27,400	28,200	24,700	25,850	-1,750	-6.34%	183,508	47.44억
2026-06-15	28,000	28,150	26,700	27,600	1,200	+4.55%	176,175	48.62억
2026-06-12	25,500	27,800	24,700	26,400	1,900	+7.76%	271,048	71.56억
2026-06-11	23,100	25,300	23,100	24,500	1,450	+6.29%	357,768	87.65억
2026-06-10	24,850	25,300	22,200	23,050	-2,300	-9.07%	380	876만
2026-06-09	26,000	27,250	24,550	25,350	0	0.00%	343,859	87.17억
2026-06-08	24,850	27,400	24,850	25,350	-3,600	-12.44%	524,137	133억
2026-06-05	33,200	33,200	28,650	28,950	-5,050	-14.85%	468,369	136억
2026-06-04	33,000	35,550	31,700	34,000	3,050	+9.85%	1,053,558	358억
2026-06-02	31,600	32,000	29,200	30,950	-150	-0.48%	407,546	126억
2026-06-01	31,550	32,400	29,000	31,100	-750	-2.35%	367,127	114억
2026-05-29	30,000	33,700	28,000	31,850	2,450	+8.33%	518,997	165억
2026-05-28	32,850	32,850	27,800	29,400	-3,500	-10.64%	581,576	171억
2026-05-27	34,450	35,500	32,450	32,900	-1,600	-4.64%	410,945	135억
2026-05-26	33,500	34,750	31,300	34,500	1,800	+5.50%	593,406	205억
2026-05-22	30,550	35,200	30,550	32,700	2,450	+8.10%	583,568	191억
2026-05-21	31,200	32,650	29,800	30,250	-200	-0.66%	469,652	142억
2026-05-20	30,150	32,500	28,550	30,450	1,750	+6.10%	571,892	174억
2026-05-19	29,250	32,000	28,000	28,700	-350	-1.20%	479,735	138억
2026-05-18	30,000	30,600	27,250	29,050	-2,650	-8.36%	602,227	175억
2026-05-15	33,600	33,900	30,250	31,700	-1,100	-3.35%	330,056	105억
2026-05-14	34,450	36,500	32,200	32,800	-1,150	-3.39%	369,218	121억
2026-05-13	35,800	35,800	33,150	33,950	-2,100	-5.83%	395,770	134억
2026-05-12	37,800	38,700	34,050	36,050	-800	-2.17%	673,467	243억
2026-05-11	38,300	39,350	36,800	36,850	-1,200	-3.15%	562,752	207억
2026-05-08	37,700	38,450	36,350	38,050	100	+0.26%	533,426	203억
2026-05-07	35,050	39,700	35,000	37,950	2,200	+6.15%	1,550,159	588억
2026-05-06	37,150	37,300	33,450	35,750	-850	-2.32%	1,141,465	408억
2026-05-04	31,300	38,350	31,250	36,600	7,100	+24.07%	2,349,157	860억
2026-04-30	29,800	31,500	29,000	29,500	350	+1.20%	700,632	207억
2026-04-29	27,950	29,400	27,200	29,150	3,950	+15.67%	934,347	272억
2026-04-28	26,650	26,650	25,200	25,200	-1,750	-6.49%	408,182	103억
2026-04-27	27,750	27,950	26,650	26,950	-1,050	-3.75%	458,088	123억
2026-04-24	28,450	28,650	27,300	28,000	-50	-0.18%	233,365	65.34억
2026-04-23	29,550	30,000	27,550	28,050	-1,450	-4.92%	386,188	108억
2026-04-22	28,850	29,950	28,550	29,500	300	+1.03%	247,792	73.1억
2026-04-21	31,450	31,700	28,700	29,200	-1,550	-5.04%	535,948	156억
2026-04-20	30,650	30,750	28,500	30,750	-50	-0.16%	451,541	139억
2026-04-17	30,350	32,550	29,800	30,800	350	+1.15%	643,655	198억
2026-04-16	30,400	32,000	29,700	30,450	350	+1.16%	602,745	184억
2026-04-15	31,000	31,600	29,800	30,100	-300	-0.99%	622,578	187억
2026-04-14	32,050	32,950	29,050	30,400	-450	-1.46%	1,354,048	412억
2026-04-13	29,450	31,350	29,250	30,850	1,000	+3.35%	1,101,644	340억
2026-04-10	26,350	30,500	25,600	29,850	3,850	+14.81%	1,638,766	489억
2026-04-09	28,000	28,100	25,700	26,000	-1,850	-6.64%	943,933	245억
2026-04-08	30,150	31,000	27,050	27,850	-650	-2.28%	1,111,352	310억
2026-04-07	30,800	31,350	27,900	28,500	-2,900	-9.24%	661,620	189억
2026-04-06	34,500	34,500	30,500	31,400	-2,500	-7.37%	571,329	179억
2026-04-03	35,900	37,950	33,750	33,900	-50	-0.15%	623,076	211억
2026-04-02	34,150	35,300	32,650	33,950	250	+0.74%	860,447	292억
2026-04-01	29,700	35,850	29,700	33,700	6,100	+22.10%	2,450,612	826억
2026-03-31	28,000	29,450	26,550	27,600	-750	-2.65%	357,772	98.75억
2026-03-30	29,900	29,900	26,300	28,350	-1,100	-3.74%	495,841	141억
2026-03-27	29,000	32,000	28,100	29,450	—	—	345,746	102억

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