리파인

377450KOSDAQ

14,920원-970 (-6.10%)전일 종가 2026-09-18

52주 위치

8,42017,24074%신고가 대비 -13.46%

시가총액: 2,586억
PER: 28.80
PBR: 1.13
EPS(TTM): 518원
BPS: 13,220원
배당수익률: 1.74%
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 종가14,920원

시가총액2,586억

52주 최고17,240원

52주 최저8,420원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-6.8%	+59.4%	+23.5%	+21.0%	-2.7%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	15,910	16,120	14,720	14,920	-970	-6.10%	78,338	11.69억
2026-09-17	15,000	16,120	15,000	15,890	1,020	+6.86%	30,474	4.84억
2026-09-16	14,390	15,090	14,300	14,870	620	+4.35%	72,775	10.82억
2026-09-15	17,240	17,240	14,250	14,250	-2,910	-16.96%	195,518	27.86억
2026-09-14	16,970	17,210	16,970	17,160	210	+1.24%	645,078	111억
2026-09-11	16,930	16,970	16,900	16,950	20	+0.12%	150,189	25.46억
2026-09-10	16,940	16,990	16,910	16,930	-10	-0.06%	67,469	11.42억
2026-09-09	16,940	16,970	16,920	16,940	0	0.00%	93,742	15.88억
2026-09-08	16,960	17,010	16,920	16,940	-30	-0.18%	140,062	23.73억
2026-09-07	17,060	17,080	16,910	16,970	10	+0.06%	212,311	36.03억
2026-09-04	16,810	17,080	16,710	16,960	200	+1.19%	312,350	52.97억
2026-09-03	16,830	16,850	16,750	16,760	-40	-0.24%	225,471	37.79억
2026-09-02	16,710	16,820	16,620	16,800	90	+0.54%	262,719	44.14억
2026-09-01	16,700	16,770	16,630	16,710	0	0.00%	215,703	36.04억
2026-08-31	16,390	16,710	16,360	16,710	330	+2.01%	258,929	43.27억
2026-08-28	16,380	16,480	16,280	16,380	-20	-0.12%	95,673	15.67억
2026-08-27	16,530	16,610	16,120	16,400	-110	-0.67%	270,370	44.34억
2026-08-26	16,700	16,760	16,500	16,510	-230	-1.37%	119,630	19.75억
2026-08-25	16,620	16,740	16,340	16,740	120	+0.72%	216,873	36.3억
2026-08-24	16,200	16,620	16,200	16,620	420	+2.59%	280,694	46.65억
2026-08-21	16,100	16,230	16,040	16,200	80	+0.50%	523,888	84.87억
2026-08-20	16,150	16,230	16,020	16,120	0	0.00%	268,155	43.23억
2026-08-19	16,020	16,360	15,950	16,120	110	+0.69%	415,208	66.93억
2026-08-18	16,760	17,000	15,690	16,010	2,430	+17.89%	1,752,300	281억
2026-08-14	13,590	13,900	13,340	13,580	-10	-0.07%	60,479	8.21억
2026-08-13	13,860	13,940	13,350	13,590	-260	-1.88%	70,474	9.58억
2026-08-12	13,890	13,990	13,640	13,850	-130	-0.93%	49,450	6.85억
2026-08-11	13,750	14,090	13,700	13,980	70	+0.50%	47,688	6.67억
2026-08-10	13,910	14,010	13,440	13,910	0	0.00%	44,369	6.17억
2026-08-07	13,600	14,300	13,600	13,910	400	+2.96%	138,939	19.33억
2026-08-06	13,050	13,620	13,050	13,510	330	+2.50%	44,305	5.99억
2026-08-05	12,890	13,280	12,840	13,180	260	+2.01%	61,716	8.13억
2026-08-04	12,310	12,950	12,150	12,920	480	+3.86%	68,239	8.82억
2026-08-03	12,450	12,740	12,250	12,440	-140	-1.11%	70,269	8.74억
2026-07-31	11,980	12,600	11,880	12,580	600	+5.01%	64,402	8.1억
2026-07-30	10,320	12,140	10,320	11,980	1,490	+14.20%	116,869	14억
2026-07-29	11,190	11,490	10,400	10,490	-780	-6.92%	67,767	7.11억
2026-07-28	11,780	11,810	11,160	11,270	-510	-4.33%	32,754	3.69억
2026-07-27	11,790	12,010	11,700	11,780	-80	-0.67%	31,185	3.67억
2026-07-24	11,800	12,030	11,490	11,860	40	+0.34%	25,231	2.99억
2026-07-23	11,360	12,040	11,360	11,820	460	+4.05%	100,764	11.91억
2026-07-22	11,080	11,420	10,500	11,360	390	+3.56%	59,008	6.7억
2026-07-21	9,710	11,070	9,710	10,970	810	+7.97%	80,012	8.78억
2026-07-20	10,390	10,600	10,030	10,160	-310	-2.96%	43,771	4.45억
2026-07-16	10,500	10,650	10,110	10,470	30	+0.29%	20,071	2.1억
2026-07-15	10,050	10,460	9,990	10,440	460	+4.61%	21,498	2.24억
2026-07-14	9,680	10,250	9,680	9,980	50	+0.50%	15,402	1.54억
2026-07-13	10,100	10,590	9,810	9,930	-250	-2.46%	39,160	3.89억
2026-07-10	10,000	10,270	9,900	10,180	180	+1.80%	19,108	1.95억
2026-07-09	10,260	10,510	9,890	10,000	-260	-2.53%	29,268	2.93억
2026-07-08	9,250	11,060	9,250	10,260	800	+8.46%	175,218	17.98억
2026-07-07	9,460	9,480	9,250	9,460	0	0.00%	41,030	3.88억
2026-07-06	9,140	9,490	8,950	9,460	330	+3.61%	15,582	1.47억
2026-07-03	8,960	9,130	8,670	9,130	100	+1.11%	21,696	1.98억
2026-07-02	8,960	9,080	8,780	9,030	10	+0.11%	19,992	1.81억
2026-07-01	8,940	9,220	8,930	9,020	10	+0.11%	9,637	8,693만
2026-06-30	9,080	9,270	8,810	9,010	-70	-0.77%	16,464	1.48억
2026-06-29	8,550	9,130	8,550	9,080	470	+5.46%	24,070	2.19억
2026-06-26	8,650	8,780	8,420	8,610	-290	-3.26%	45,091	3.88억
2026-06-25	8,950	9,100	8,660	8,900	-30	-0.34%	11,703	1.04억
2026-06-24	8,930	9,090	8,650	8,930	0	0.00%	38,604	3.45억
2026-06-23	8,530	8,950	8,530	8,930	-170	-1.87%	31,427	2.81억
2026-06-22	9,050	9,120	8,650	9,100	-20	-0.22%	25,161	2.29억
2026-06-19	9,200	9,350	8,870	9,120	-240	-2.56%	49,602	4.52억
2026-06-18	9,760	9,760	9,350	9,360	-400	-4.10%	21,132	1.98억
2026-06-17	9,450	9,910	9,330	9,760	240	+2.52%	27,714	2.7억
2026-06-16	9,510	9,620	9,400	9,520	-80	-0.83%	17,675	1.68억
2026-06-15	9,680	9,690	9,400	9,600	50	+0.52%	9,938	9,540만
2026-06-12	9,490	9,650	9,400	9,550	0	0.00%	19,911	1.9억
2026-06-11	9,300	9,590	9,000	9,550	180	+1.92%	7,757	7,408만
2026-06-10	9,200	9,530	9,150	9,370	-140	-1.47%	27,962	2.62억
2026-06-09	9,050	9,930	9,050	9,510	100	+1.06%	24,235	2.3억
2026-06-08	10,190	10,190	9,410	9,410	-680	-6.74%	95,158	8.95억
2026-06-05	10,010	10,420	9,860	10,090	-100	-0.98%	43,416	4.38억
2026-06-04	10,020	10,750	10,020	10,190	170	+1.70%	53,399	5.44억
2026-06-02	10,040	10,080	9,880	10,020	-20	-0.20%	52,873	5.3억
2026-06-01	10,020	10,080	9,870	10,040	20	+0.20%	74,288	7.46억
2026-05-29	10,370	10,490	9,950	10,020	-430	-4.11%	68,517	6.87억
2026-05-28	10,070	10,470	10,070	10,450	180	+1.75%	40,128	4.19억
2026-05-27	10,260	10,390	10,130	10,270	-50	-0.48%	55,319	5.68억
2026-05-26	10,690	10,850	10,260	10,320	-310	-2.92%	41,688	4.3억
2026-05-22	10,660	10,960	10,630	10,630	-120	-1.12%	41,806	4.44억
2026-05-21	10,560	10,800	10,450	10,750	190	+1.80%	36,923	3.97억
2026-05-20	10,910	10,920	10,460	10,560	-350	-3.21%	43,895	4.64억
2026-05-19	10,760	11,000	10,620	10,910	110	+1.02%	25,429	2.77억
2026-05-18	10,870	11,100	10,490	10,800	-330	-2.96%	35,883	3.88억
2026-05-15	11,050	11,450	10,920	11,130	-120	-1.07%	34,675	3.86억
2026-05-14	10,770	11,250	10,750	11,250	480	+4.46%	36,643	4.12억
2026-05-13	11,000	11,140	10,760	10,770	-230	-2.09%	50,707	5.46억
2026-05-12	11,500	11,500	10,770	11,000	-500	-4.35%	52,347	5.76억
2026-05-11	12,000	12,040	11,250	11,500	-400	-3.36%	53,054	6.1억
2026-05-08	11,950	12,200	11,730	11,900	-50	-0.42%	10,323	1.23억
2026-05-07	11,900	12,120	11,700	11,950	-50	-0.42%	28,466	3.4억
2026-05-06	12,550	12,650	11,840	12,000	-560	-4.46%	92,653	11.12억
2026-05-04	12,700	13,120	12,430	12,560	-140	-1.10%	57,715	7.25억
2026-04-30	12,300	12,710	12,260	12,700	300	+2.42%	53,023	6.73억
2026-04-29	12,480	12,660	12,110	12,400	-180	-1.43%	47,961	5.95억
2026-04-28	11,850	12,580	11,710	12,580	730	+6.16%	67,096	8.44억
2026-04-27	11,920	12,080	11,750	11,850	-70	-0.59%	26,177	3.1억
2026-04-24	11,670	12,020	11,600	11,920	260	+2.23%	15,252	1.82억
2026-04-23	11,820	11,990	11,400	11,660	-260	-2.18%	35,291	4.11억
2026-04-22	12,180	12,180	11,820	11,920	-130	-1.08%	23,578	2.81억
2026-04-21	12,110	12,250	11,960	12,050	-100	-0.82%	33,026	3.98억
2026-04-20	12,130	12,340	12,080	12,150	-80	-0.65%	24,013	2.92억
2026-04-17	12,260	12,350	12,050	12,230	-40	-0.33%	15,289	1.87억
2026-04-16	12,040	12,350	12,040	12,270	60	+0.49%	26,755	3.28억
2026-04-15	12,100	12,240	11,910	12,210	100	+0.83%	31,746	3.88억
2026-04-14	12,000	12,110	11,810	12,110	270	+2.28%	52,056	6.3억
2026-04-13	11,670	11,990	11,450	11,840	320	+2.78%	32,286	3.82억
2026-04-10	11,390	11,720	11,340	11,520	120	+1.05%	28,193	3.25억
2026-04-09	11,240	11,450	11,170	11,400	160	+1.42%	31,280	3.57억
2026-04-08	10,830	11,300	10,820	11,240	430	+3.98%	32,480	3.65억
2026-04-07	11,040	11,060	10,540	10,810	-230	-2.08%	36,776	3.98억
2026-04-06	11,080	11,090	10,770	11,040	-50	-0.45%	32,837	3.63억
2026-04-03	11,070	11,150	10,710	11,090	-60	-0.54%	46,292	5.13억
2026-04-02	11,460	11,460	10,850	11,150	-220	-1.93%	50,920	5.68억
2026-04-01	11,330	11,590	11,230	11,370	40	+0.35%	24,537	2.79억
2026-03-31	11,780	11,780	11,140	11,330	-480	-4.06%	37,263	4.22억
2026-03-30	11,260	11,810	11,130	11,810	60	+0.51%	27,492	3.25억
2026-03-27	11,720	11,830	11,540	11,750	—	—	34,534	4.06억

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