RF시스템즈
474610KOSDAQ7,930원+720 (+9.99%)전일 종가 2026-09-18
52주 위치
3,88517,75029%신고가 대비 -55.32%
- 시가총액
- 1,143억
- PER
- 17.24
- PBR
- 2.03
- EPS(TTM)
- 460원
- BPS
- 3,901원
- 자사주비율
- 0.69%
- 결산월
- 12월
관심종목·메모는 로그인 후 사용
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +5.2% | -12.0% | -20.9% | +66.4% | +51.9% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 7,370 | 8,020 | 7,220 | 7,930 | 720 | +9.99% | 284,048 | 22.53억 |
| 2026-09-17 | 6,980 | 7,380 | 6,980 | 7,210 | 170 | +2.41% | 108,839 | 7.85억 |
| 2026-09-16 | 6,860 | 7,190 | 6,860 | 7,040 | 130 | +1.88% | 35,605 | 2.51억 |
| 2026-09-15 | 6,970 | 7,070 | 6,790 | 6,910 | -60 | -0.86% | 29,885 | 2.07억 |
| 2026-09-14 | 6,980 | 7,070 | 6,700 | 6,970 | -10 | -0.14% | 47,769 | 3.33억 |
| 2026-09-11 | 7,000 | 7,000 | 6,630 | 6,980 | -20 | -0.29% | 31,705 | 2.21억 |
| 2026-09-10 | 6,880 | 7,040 | 6,800 | 7,000 | 80 | +1.16% | 25,409 | 1.78억 |
| 2026-09-09 | 7,030 | 7,330 | 6,780 | 6,920 | 120 | +1.76% | 87,020 | 6.02억 |
| 2026-09-08 | 6,910 | 7,090 | 6,740 | 6,800 | -110 | -1.59% | 58,957 | 4.01억 |
| 2026-09-07 | 6,800 | 7,110 | 6,520 | 6,910 | 240 | +3.60% | 112,881 | 7.8억 |
| 2026-09-04 | 7,030 | 7,120 | 6,610 | 6,670 | -260 | -3.75% | 115,453 | 7.7억 |
| 2026-09-03 | 7,040 | 7,240 | 6,690 | 6,930 | -110 | -1.56% | 47,950 | 3.32억 |
| 2026-09-02 | 7,020 | 7,100 | 6,870 | 7,040 | -60 | -0.85% | 29,904 | 2.11억 |
| 2026-09-01 | 7,390 | 7,500 | 6,940 | 7,100 | -360 | -4.83% | 60,459 | 4.29억 |
| 2026-08-31 | 7,360 | 7,530 | 7,050 | 7,460 | 90 | +1.22% | 45,602 | 3.4억 |
| 2026-08-28 | 7,240 | 7,400 | 7,000 | 7,370 | 130 | +1.80% | 52,564 | 3.87억 |
| 2026-08-27 | 7,190 | 7,280 | 7,070 | 7,240 | 50 | +0.70% | 38,814 | 2.81억 |
| 2026-08-26 | 7,150 | 7,280 | 6,910 | 7,190 | 40 | +0.56% | 78,854 | 5.67억 |
| 2026-08-25 | 6,520 | 7,150 | 6,420 | 7,150 | 410 | +6.08% | 57,465 | 4.11억 |
| 2026-08-24 | 6,740 | 6,910 | 6,570 | 6,740 | 0 | 0.00% | 40,366 | 2.72억 |
| 2026-08-21 | 7,060 | 7,100 | 6,590 | 6,740 | -500 | -6.91% | 117,566 | 7.92억 |
| 2026-08-20 | 7,510 | 7,625 | 7,210 | 7,240 | -70 | -0.96% | 52,772 | 3.82억 |
| 2026-08-19 | 7,990 | 7,990 | 7,150 | 7,310 | -230 | -3.05% | 99,720 | 7.29억 |
| 2026-08-18 | 7,770 | 8,050 | 7,380 | 7,540 | -230 | -2.96% | 72,806 | 5.49억 |
| 2026-08-14 | 8,050 | 8,050 | 7,600 | 7,770 | -240 | -3.00% | 103,415 | 8.04억 |
| 2026-08-13 | 8,350 | 8,380 | 7,930 | 8,010 | -20 | -0.25% | 116,904 | 9.36억 |
| 2026-08-12 | 8,010 | 8,170 | 7,660 | 8,030 | 50 | +0.63% | 94,501 | 7.59억 |
| 2026-08-11 | 7,670 | 8,110 | 7,170 | 7,980 | 220 | +2.84% | 156,805 | 12.51억 |
| 2026-08-10 | 7,220 | 7,940 | 7,130 | 7,760 | 650 | +9.14% | 146,585 | 11.37억 |
| 2026-08-07 | 7,100 | 7,410 | 7,030 | 7,110 | 0 | 0.00% | 100,324 | 7.13억 |
| 2026-08-06 | 7,140 | 7,330 | 6,750 | 7,110 | -30 | -0.42% | 104,571 | 7.43억 |
| 2026-08-05 | 7,080 | 7,400 | 6,900 | 7,140 | 510 | +7.69% | 176,849 | 12.63억 |
| 2026-08-04 | 6,080 | 6,770 | 6,080 | 6,630 | 550 | +9.05% | 120,529 | 7.99억 |
| 2026-08-03 | 5,840 | 6,230 | 5,600 | 6,080 | 290 | +5.01% | 107,129 | 6.51억 |
| 2026-07-31 | 5,120 | 5,830 | 5,120 | 5,790 | 795 | +15.92% | 136,985 | 7.93억 |
| 2026-07-30 | 4,990 | 5,260 | 4,900 | 4,995 | 25 | +0.50% | 110,006 | 5.49억 |
| 2026-07-29 | 5,570 | 5,740 | 4,765 | 4,970 | -600 | -10.77% | 173,793 | 8.64억 |
| 2026-07-28 | 6,060 | 6,060 | 5,390 | 5,570 | -470 | -7.78% | 91,375 | 5.09억 |
| 2026-07-27 | 6,360 | 6,600 | 5,850 | 6,040 | -180 | -2.89% | 86,609 | 5.23억 |
| 2026-07-24 | 6,400 | 6,750 | 6,140 | 6,220 | -100 | -1.58% | 204,888 | 12.74억 |
| 2026-07-23 | 5,620 | 6,320 | 5,620 | 6,320 | 670 | +11.86% | 154,388 | 9.76억 |
| 2026-07-22 | 5,590 | 5,950 | 5,590 | 5,650 | 80 | +1.44% | 82,037 | 4.64억 |
| 2026-07-21 | 5,660 | 5,740 | 5,410 | 5,570 | -140 | -2.45% | 89,120 | 4.96억 |
| 2026-07-20 | 5,890 | 6,100 | 5,610 | 5,710 | -190 | -3.22% | 77,117 | 4.4억 |
| 2026-07-16 | 6,110 | 6,110 | 5,800 | 5,900 | -210 | -3.44% | 82,998 | 4.9억 |
| 2026-07-15 | 5,740 | 6,190 | 5,740 | 6,110 | 400 | +7.01% | 111,097 | 6.79억 |
| 2026-07-14 | 5,850 | 5,970 | 5,380 | 5,710 | -270 | -4.52% | 166,471 | 9.51억 |
| 2026-07-13 | 6,880 | 6,880 | 5,890 | 5,980 | -570 | -8.70% | 113,305 | 6.78억 |
| 2026-07-10 | 6,010 | 6,610 | 6,010 | 6,550 | 540 | +8.99% | 110,983 | 7.27억 |
| 2026-07-09 | 5,890 | 6,340 | 5,820 | 6,010 | 20 | +0.33% | 125,893 | 7.57억 |
| 2026-07-08 | 6,850 | 6,850 | 5,890 | 5,990 | -610 | -9.24% | 150,590 | 9.02억 |
| 2026-07-07 | 6,760 | 7,020 | 6,300 | 6,600 | -360 | -5.17% | 106,391 | 7.02억 |
| 2026-07-06 | 6,970 | 7,270 | 6,710 | 6,960 | -70 | -1.00% | 46,345 | 3.23억 |
| 2026-07-03 | 6,920 | 7,250 | 6,390 | 7,030 | 110 | +1.59% | 78,265 | 5.5억 |
| 2026-07-02 | 7,560 | 7,690 | 6,800 | 6,920 | -710 | -9.31% | 89,336 | 6.18억 |
| 2026-07-01 | 7,060 | 7,750 | 6,960 | 7,630 | 500 | +7.01% | 142,621 | 10.88억 |
| 2026-06-30 | 7,210 | 7,270 | 6,850 | 7,130 | -40 | -0.56% | 59,910 | 4.27억 |
| 2026-06-29 | 6,170 | 7,330 | 6,170 | 7,170 | 690 | +10.65% | 166,099 | 11.91억 |
| 2026-06-26 | 6,930 | 6,940 | 6,290 | 6,480 | -450 | -6.49% | 273,428 | 17.72억 |
| 2026-06-25 | 7,190 | 7,610 | 6,850 | 6,930 | -370 | -5.07% | 157,498 | 10.91억 |
| 2026-06-24 | 6,870 | 7,420 | 6,870 | 7,300 | 260 | +3.69% | 199,187 | 14.54억 |
| 2026-06-23 | 7,600 | 7,760 | 7,040 | 7,040 | -660 | -8.57% | 323,175 | 22.75억 |
| 2026-06-22 | 7,940 | 8,250 | 7,550 | 7,700 | -340 | -4.23% | 259,978 | 20.02억 |
| 2026-06-19 | 9,130 | 9,130 | 7,840 | 8,040 | -970 | -10.77% | 501,458 | 40.32억 |
| 2026-06-18 | 9,700 | 9,700 | 8,740 | 9,010 | -690 | -7.11% | 504,614 | 45.47억 |
| 2026-06-17 | 9,650 | 11,130 | 9,060 | 9,700 | 60 | +0.62% | 2,296,223 | 223억 |
| 2026-06-16 | 8,500 | 10,500 | 8,500 | 9,640 | 1,300 | +15.59% | 1,778,276 | 171억 |
| 2026-06-15 | 8,240 | 8,790 | 8,010 | 8,340 | 190 | +2.33% | 190,773 | 15.91억 |
| 2026-06-12 | 8,250 | 8,640 | 8,060 | 8,150 | -30 | -0.37% | 211,100 | 17.2억 |
| 2026-06-11 | 8,510 | 8,520 | 7,790 | 8,180 | -310 | -3.65% | 302,446 | 24.74억 |
| 2026-06-10 | 8,590 | 9,190 | 7,980 | 8,490 | -140 | -1.62% | 32 | 27만 |
| 2026-06-09 | 8,590 | 9,190 | 8,440 | 8,630 | 40 | +0.47% | 171,526 | 14.8억 |
| 2026-06-08 | 9,100 | 9,100 | 8,200 | 8,590 | -950 | -9.96% | 247,669 | 21.27억 |
| 2026-06-05 | 10,070 | 10,490 | 9,350 | 9,540 | -680 | -6.65% | 100,032 | 9.54억 |
| 2026-06-04 | 9,550 | 10,960 | 9,550 | 10,220 | 760 | +8.03% | 230,243 | 23.53억 |
| 2026-06-02 | 9,750 | 9,870 | 8,900 | 9,460 | -510 | -5.12% | 243,192 | 23.01억 |
| 2026-06-01 | 10,200 | 10,750 | 9,690 | 9,970 | -560 | -5.32% | 365,911 | 36.48억 |
| 2026-05-29 | 12,680 | 12,750 | 10,400 | 10,530 | -2,140 | -16.89% | 545,379 | 57.43억 |
| 2026-05-28 | 13,020 | 13,310 | 12,150 | 12,670 | -350 | -2.69% | 264,370 | 33.5억 |
| 2026-05-27 | 14,520 | 14,520 | 12,870 | 13,020 | -1,500 | -10.33% | 442,253 | 57.58억 |
| 2026-05-26 | 13,650 | 14,900 | 12,950 | 14,520 | 910 | +6.69% | 624,045 | 90.61억 |
| 2026-05-22 | 12,590 | 13,780 | 12,590 | 13,610 | 1,020 | +8.10% | 399,272 | 54.34억 |
| 2026-05-21 | 12,610 | 12,910 | 12,400 | 12,590 | -120 | -0.94% | 272,910 | 34.36억 |
| 2026-05-20 | 12,780 | 13,000 | 11,880 | 12,710 | -120 | -0.94% | 233,593 | 29.69억 |
| 2026-05-19 | 12,160 | 12,980 | 11,880 | 12,830 | 650 | +5.34% | 466,040 | 59.79억 |
| 2026-05-18 | 12,160 | 12,470 | 11,100 | 12,180 | -30 | -0.25% | 290,516 | 35.38억 |
| 2026-05-15 | 11,650 | 12,700 | 11,600 | 12,210 | 560 | +4.81% | 601,971 | 73.5억 |
| 2026-05-14 | 11,350 | 11,740 | 11,290 | 11,650 | 350 | +3.10% | 254,683 | 29.67억 |
| 2026-05-13 | 11,920 | 11,920 | 10,830 | 11,300 | -620 | -5.20% | 349,518 | 39.5억 |
| 2026-05-12 | 12,350 | 13,330 | 11,700 | 11,920 | -250 | -2.05% | 704,285 | 83.95억 |
| 2026-05-11 | 12,500 | 12,670 | 11,800 | 12,170 | -260 | -2.09% | 649,299 | 79.02억 |
| 2026-05-08 | 13,730 | 13,870 | 12,090 | 12,430 | -1,110 | -8.20% | 868,070 | 108억 |
| 2026-05-07 | 14,000 | 14,060 | 13,000 | 13,540 | -470 | -3.35% | 518,392 | 70.19억 |
| 2026-05-06 | 15,310 | 15,400 | 13,610 | 14,010 | -700 | -4.76% | 642,332 | 89.99억 |
| 2026-05-04 | 14,050 | 15,110 | 13,820 | 14,710 | 760 | +5.45% | 811,747 | 119억 |
| 2026-04-30 | 13,250 | 14,280 | 13,030 | 13,950 | 700 | +5.28% | 680,949 | 94.99억 |
| 2026-04-29 | 13,410 | 13,880 | 12,900 | 13,250 | -140 | -1.05% | 526,462 | 69.76억 |
| 2026-04-28 | 14,130 | 14,160 | 13,120 | 13,390 | -820 | -5.77% | 734,031 | 98.29억 |
| 2026-04-27 | 15,180 | 15,200 | 13,910 | 14,210 | -890 | -5.89% | 808,998 | 115억 |
| 2026-04-24 | 15,500 | 16,200 | 15,020 | 15,100 | -400 | -2.58% | 339,029 | 51.19억 |
| 2026-04-23 | 15,730 | 15,730 | 14,610 | 15,500 | -480 | -3.00% | 727,199 | 113억 |
| 2026-04-22 | 15,720 | 17,750 | 15,150 | 15,980 | 980 | +6.53% | 2,124,403 | 339억 |
| 2026-04-21 | 16,050 | 16,380 | 14,880 | 15,000 | -770 | -4.88% | 656,405 | 98.46억 |
| 2026-04-20 | 14,990 | 16,480 | 14,550 | 15,770 | 820 | +5.48% | 1,316,308 | 208억 |
| 2026-04-17 | 13,330 | 15,400 | 13,250 | 14,950 | 1,740 | +13.17% | 2,091,363 | 313억 |
| 2026-04-16 | 14,040 | 14,120 | 13,010 | 13,210 | -850 | -6.05% | 694,694 | 91.77억 |
| 2026-04-15 | 14,810 | 14,890 | 13,910 | 14,060 | -790 | -5.32% | 881,381 | 124억 |
| 2026-04-14 | 14,400 | 14,980 | 13,470 | 14,850 | 450 | +3.13% | 1,436,608 | 213억 |
| 2026-04-13 | 12,130 | 15,090 | 12,000 | 14,400 | 2,720 | +23.29% | 4,375,886 | 630억 |
| 2026-04-10 | 11,240 | 11,890 | 11,100 | 11,680 | 450 | +4.01% | 758,386 | 88.58억 |
| 2026-04-09 | 11,170 | 11,990 | 10,950 | 11,230 | 280 | +2.56% | 1,370,400 | 154억 |
| 2026-04-08 | 11,550 | 11,950 | 10,630 | 10,950 | -320 | -2.84% | 878,438 | 96.19억 |
| 2026-04-07 | 12,260 | 12,370 | 11,240 | 11,270 | -990 | -8.08% | 715,027 | 80.58억 |
| 2026-04-06 | 12,430 | 13,490 | 12,070 | 12,260 | 110 | +0.91% | 1,500,854 | 184억 |
| 2026-04-03 | 11,060 | 12,840 | 10,500 | 12,150 | 1,520 | +14.30% | 3,577,106 | 435억 |
| 2026-04-02 | 11,800 | 11,890 | 10,430 | 10,630 | -1,190 | -10.07% | 912,348 | 96.98억 |
| 2026-04-01 | 10,400 | 12,130 | 10,330 | 11,820 | 1,790 | +17.85% | 1,938,079 | 229억 |
| 2026-03-31 | 10,900 | 11,000 | 9,980 | 10,030 | -970 | -8.82% | 817,390 | 81.98억 |
| 2026-03-30 | 11,030 | 11,370 | 10,370 | 11,000 | 350 | +3.29% | 730,331 | 80.34억 |
| 2026-03-27 | 10,300 | 11,740 | 10,100 | 10,650 | — | — | 2,693,717 | 287억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)