RF머트리얼즈

327260KOSDAQ

48,600원+3,250 (+7.17%)전일 종가 2026-09-18

52주 위치

6,11263,30074%신고가 대비 -23.22%

시가총액: 4,372억
PER: 33.67
PBR: 5.06
EPS(TTM): 1,443원
BPS: 9,605원
자사주비율: 0.02%
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 종가48,600원

시가총액4,372억

52주 최고63,300원

52주 최저6,112원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+38.3%	+54.3%	+80.0%	+338.8%	+681.5%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	45,500	50,800	45,000	48,600	3,250	+7.17%	1,361,405	662억
2026-09-17	46,600	49,500	44,750	45,350	1,100	+2.49%	1,671,245	758억
2026-09-16	46,950	47,450	44,100	44,250	-1,000	-2.21%	788,944	349억
2026-09-15	43,500	45,900	42,650	45,250	550	+1.23%	806,005	365억
2026-09-14	42,500	47,200	41,750	44,700	1,100	+2.52%	1,418,041	634억
2026-09-11	41,800	44,800	40,600	43,600	200	+0.46%	1,033,094	450억
2026-09-10	42,050	44,500	41,200	43,400	1,100	+2.60%	1,718,781	746억
2026-09-09	36,900	43,650	36,500	42,300	7,800	+22.61%	3,452,738	1,461억
2026-09-08	33,900	36,850	32,350	34,500	750	+2.22%	841,526	290억
2026-09-07	35,500	36,900	32,400	33,750	-300	-0.88%	826,474	279억
2026-09-04	34,050	34,900	33,500	34,050	250	+0.74%	288,392	98.2억
2026-09-03	35,950	36,200	33,300	33,800	-1,550	-4.38%	263,953	89.22억
2026-09-02	33,500	36,050	33,400	35,350	400	+1.14%	376,258	133억
2026-09-01	37,100	37,150	34,600	34,950	-1,800	-4.90%	447,750	156억
2026-08-31	34,450	38,600	32,350	36,750	1,850	+5.30%	871,910	320억
2026-08-28	38,250	38,750	34,750	34,900	-3,350	-8.76%	689,517	241억
2026-08-27	37,550	40,350	35,350	38,250	1,550	+4.22%	948,067	363억
2026-08-26	35,050	37,100	32,000	36,700	2,150	+6.22%	766,463	281억
2026-08-25	33,200	35,700	31,500	34,550	300	+0.88%	345,394	119억
2026-08-24	32,600	34,700	31,900	34,250	1,350	+4.10%	311,645	107억
2026-08-21	34,300	35,500	32,100	32,900	-2,350	-6.67%	457,214	150억
2026-08-20	33,200	36,250	32,750	35,250	2,250	+6.82%	455,596	161억
2026-08-19	32,350	34,350	31,150	33,000	-2,150	-6.12%	328,235	108억
2026-08-18	32,200	37,500	30,100	35,150	1,250	+3.69%	779,973	274억
2026-08-14	37,800	37,800	33,900	33,900	-3,950	-10.44%	306,419	104억
2026-08-13	40,050	42,000	37,200	37,850	-1,750	-4.42%	391,020	148억
2026-08-12	40,650	40,700	36,500	39,600	1,200	+3.13%	313,393	124억
2026-08-11	37,900	41,750	34,150	38,400	-2,450	-6.00%	454,089	174억
2026-08-10	36,500	45,300	36,100	40,850	6,000	+17.22%	751,801	307억
2026-08-07	33,000	36,850	31,700	34,850	1,800	+5.45%	342,308	119억
2026-08-06	34,000	36,000	30,350	33,050	-700	-2.07%	295,747	97.74억
2026-08-05	34,000	38,800	32,100	33,750	3,800	+12.69%	723,477	244억
2026-08-04	24,750	29,950	24,150	29,950	6,900	+29.93%	902,200	270억
2026-08-03	22,350	24,550	21,600	23,050	700	+3.13%	174,567	40.24억
2026-07-31	19,580	22,350	18,620	22,350	5,130	+29.79%	403,115	90.1억
2026-07-30	16,450	18,830	16,450	17,220	-930	-5.12%	152,963	26.34억
2026-07-29	21,100	21,600	16,500	18,150	-2,750	-13.16%	280,113	50.84억
2026-07-28	22,800	24,500	20,200	20,900	-2,800	-11.81%	221,695	46.33억
2026-07-27	22,950	25,700	20,550	23,700	1,250	+5.57%	619,259	147억
2026-07-24	26,300	26,350	22,300	22,450	-3,800	-14.48%	401,091	90.04억
2026-07-23	24,500	26,750	23,375	26,250	2,650	+11.23%	667,958	175억
2026-07-22	25,850	27,150	23,575	23,600	-125	-0.53%	502,598	119억
2026-07-21	21,925	24,000	21,250	23,725	1,800	+8.21%	206,984	49.11억
2026-07-20	21,625	23,525	20,650	21,925	-1,075	-4.67%	179,130	39.27억
2026-07-16	25,750	25,750	23,000	23,000	-3,200	-12.21%	241,018	55.43억
2026-07-15	23,550	26,650	23,350	26,200	3,350	+14.66%	344,432	90.24억
2026-07-14	24,250	24,500	21,775	22,850	-1,875	-7.58%	318,338	72.74억
2026-07-13	26,500	28,600	24,425	24,725	-1,375	-5.27%	460,864	114억
2026-07-10	23,375	28,750	22,800	26,100	3,775	+16.91%	667,486	174억
2026-07-09	21,275	22,700	20,700	22,325	875	+4.08%	192,836	43.05억
2026-07-08	22,250	23,075	20,825	21,450	-1,850	-7.94%	249,458	53.51억
2026-07-07	22,975	24,550	22,500	23,300	-350	-1.48%	252,652	58.87억
2026-07-06	24,875	25,050	22,975	23,650	-1,100	-4.44%	152,656	36.1억
2026-07-03	23,975	24,850	22,425	24,750	375	+1.54%	242,512	60.02억
2026-07-02	28,250	28,250	23,700	24,375	-4,425	-15.36%	376,040	91.66억
2026-07-01	27,100	28,850	24,400	28,800	2,300	+8.68%	360,976	104억
2026-06-30	28,500	29,500	25,850	26,500	-1,600	-5.69%	482,408	128억
2026-06-29	26,000	29,250	25,350	28,100	2,100	+8.08%	296,470	83.31억
2026-06-26	27,100	27,100	24,500	26,000	-1,300	-4.76%	355,628	92.46억
2026-06-25	28,700	30,650	26,750	27,300	-1,300	-4.55%	215,282	58.77억
2026-06-24	27,500	30,000	26,600	28,600	900	+3.25%	296,626	84.84억
2026-06-23	30,850	31,400	27,700	27,700	-3,450	-11.08%	445,572	123억
2026-06-22	31,100	32,250	29,800	31,150	-150	-0.48%	210,242	65.49억
2026-06-19	31,500	31,700	29,500	31,300	-200	-0.63%	234,078	73.27억
2026-06-18	32,800	33,000	31,100	31,500	-1,000	-3.08%	215,040	67.74억
2026-06-17	34,250	34,900	32,250	32,500	-1,300	-3.85%	316,304	103억
2026-06-16	34,050	35,900	33,050	33,800	100	+0.30%	333,940	113억
2026-06-15	34,800	34,950	32,750	33,700	400	+1.20%	238,352	80.32억
2026-06-12	35,000	35,000	32,050	33,300	800	+2.46%	286,396	95.37억
2026-06-11	29,900	32,850	29,050	32,500	2,150	+7.08%	335,206	109억
2026-06-10	34,450	34,700	29,050	30,350	-5,200	-14.63%	864	2,622만
2026-06-09	35,200	37,700	33,700	35,550	1,550	+4.56%	320,646	114억
2026-06-08	35,050	36,000	32,500	34,000	-4,300	-11.23%	364,412	124억
2026-06-05	39,150	40,300	35,400	38,300	-1,200	-3.04%	234,864	89.95억
2026-06-04	39,250	45,700	38,800	39,500	1,850	+4.91%	746,416	295억
2026-06-02	36,950	38,900	36,650	37,650	1,150	+3.15%	441,192	166억
2026-06-01	39,000	39,000	35,100	36,500	-2,800	-7.12%	788,828	288억
2026-05-29	40,450	40,850	37,850	39,300	-1,050	-2.60%	446,220	175억
2026-05-28	43,000	43,500	38,000	40,350	-2,650	-6.16%	677,646	273억
2026-05-27	49,550	50,350	42,600	43,000	-5,700	-11.70%	700,452	301억
2026-05-26	48,350	51,700	47,500	48,700	350	+0.72%	408,452	199억
2026-05-22	46,000	48,950	43,600	48,350	4,300	+9.76%	636,358	308억
2026-05-21	49,500	49,500	42,800	44,050	-3,200	-6.77%	798,526	352억
2026-05-20	46,450	49,700	44,550	47,250	350	+0.75%	301,408	142억
2026-05-19	49,700	50,200	45,550	46,900	-2,800	-5.63%	289,194	136억
2026-05-18	50,000	50,600	45,150	49,700	-700	-1.39%	312,470	155억
2026-05-15	55,050	58,550	49,000	50,400	-4,800	-8.70%	511,444	258억
2026-05-14	59,000	61,800	54,750	55,200	-3,650	-6.20%	313,174	173억
2026-05-13	59,250	60,250	54,550	58,850	-500	-0.84%	491,358	289억
2026-05-12	62,200	63,300	51,100	59,350	2,832	+5.01%	692,950	411억
2026-05-11	55,064	59,572	55,064	56,518	1,454	+2.64%	497,164	281억
2026-05-08	56,664	57,391	52,834	55,064	-2,860	-4.94%	590,167	325억
2026-05-07	52,350	60,590	51,913	57,924	3,635	+6.70%	951,308	551억
2026-05-06	54,773	55,355	46,969	54,288	1,648	+3.13%	1,055,276	573억
2026-05-04	47,502	54,531	47,502	52,640	7,416	+16.40%	1,464,121	771억
2026-04-30	44,352	47,115	43,770	45,224	2,860	+6.75%	1,050,374	475억
2026-04-29	42,510	44,061	40,377	42,364	-824	-1.91%	568,969	241억
2026-04-28	44,546	44,546	38,874	43,188	-1,551	-3.47%	1,001,098	432억
2026-04-27	45,079	48,375	42,461	44,740	0	0.00%	790,501	354억
2026-04-24	43,576	45,418	41,734	44,740	1,357	+3.13%	663,246	297억
2026-04-23	49,247	50,314	40,668	43,382	-5,865	-11.91%	1,782,239	773억
2026-04-22	52,010	52,253	48,278	49,247	-2,763	-5.31%	471,316	232억
2026-04-21	52,253	53,028	49,538	52,010	242	+0.47%	444,996	231억
2026-04-20	49,150	56,664	48,423	51,768	2,860	+5.85%	916,746	475억
2026-04-17	47,745	53,077	47,163	48,908	2,278	+4.89%	1,020,210	499억
2026-04-16	47,212	47,890	43,625	46,630	-388	-0.82%	739,216	345억
2026-04-15	49,974	51,913	46,048	47,018	-2,327	-4.72%	830,539	391억
2026-04-14	44,643	50,799	41,540	49,344	6,107	+14.13%	1,024,117	505억
2026-04-13	44,158	45,709	42,171	43,237	-1,697	-3.78%	993,359	429억
2026-04-10	36,984	46,824	35,433	44,933	8,240	+22.46%	1,511,033	679억
2026-04-09	33,688	38,026	33,543	36,693	1,890	+5.43%	1,279,335	469억
2026-04-08	41,201	41,298	32,864	34,803	-969	-2.71%	1,600,736	557억
2026-04-07	38,535	38,584	34,173	35,772	-2,763	-7.17%	459,045	164억
2026-04-06	37,857	45,030	37,033	38,535	1,503	+4.06%	798,609	308억
2026-04-03	38,874	39,989	35,384	37,033	3,635	+10.89%	694,930	257억
2026-04-02	34,948	35,481	31,458	33,397	-339	-1.01%	442,811	148억
2026-04-01	31,410	35,869	31,410	33,736	3,732	+12.44%	620,454	209억
2026-03-31	32,864	34,270	29,568	30,004	-3,926	-11.57%	495,976	149억
2026-03-30	30,634	35,239	29,665	33,930	727	+2.19%	441,476	150억
2026-03-27	31,507	35,336	30,828	33,203	—	—	428,068	142억

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