알에프텍 [061040] KOSDAQ
중견기업부
6,250 원
전일대비:
▼
20
(-0.32%)
시가
6,300
고가
6,310
저가
6,140
거래량
3,226
거래대금
20 백만
시가총액
566 억
52주 최고
8,900
52주 최저
0
📈 주가 차트 (최근 20일)
알에프텍
061040
120봉
💬 알에프텍 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-24 | 6,250 | -20 | -0.32% | 6,300 | 6,310 | 6,140 | 3,226 |
| 2026-08-21 | 6,270 | -10 | -0.16% | 6,300 | 6,300 | 6,010 | 4,497 |
| 2026-08-20 | 6,280 | 10 | 0.16% | 6,270 | 6,300 | 6,120 | 4,782 |
| 2026-08-19 | 6,270 | 40 | 0.64% | 6,230 | 6,300 | 6,090 | 1,595 |
| 2026-08-18 | 6,230 | -210 | -3.26% | 6,440 | 6,440 | 6,070 | 11,592 |
| 2026-08-14 | 6,440 | 60 | 0.94% | 6,500 | 6,500 | 6,300 | 7,308 |
| 2026-08-13 | 6,380 | -120 | -1.85% | 6,590 | 6,590 | 6,290 | 7,439 |
| 2026-08-12 | 6,500 | -10 | -0.15% | 6,520 | 6,570 | 6,380 | 7,473 |
| 2026-08-11 | 6,510 | 70 | 1.09% | 6,390 | 6,530 | 6,340 | 8,519 |
| 2026-08-10 | 6,440 | 60 | 0.94% | 6,380 | 6,470 | 6,340 | 6,725 |
| 2026-08-07 | 6,380 | -190 | -2.89% | 6,520 | 6,630 | 6,130 | 13,200 |
| 2026-08-06 | 6,570 | -30 | -0.45% | 6,670 | 6,670 | 6,380 | 12,480 |
| 2026-08-05 | 6,600 | 440 | 7.14% | 6,180 | 7,520 | 6,040 | 92,019 |
| 2026-08-04 | 6,160 | 0 | 0.00% | 6,300 | 6,300 | 6,050 | 3,379 |
| 2026-08-03 | 6,160 | 160 | 2.67% | 6,270 | 6,270 | 6,040 | 4,308 |
| 2026-07-31 | 6,000 | 30 | 0.50% | 5,920 | 6,150 | 5,770 | 17,974 |
| 2026-07-30 | 5,970 | -30 | -0.50% | 5,960 | 6,150 | 5,760 | 5,878 |
| 2026-07-29 | 6,000 | -10 | -0.17% | 5,800 | 6,090 | 5,400 | 16,161 |
| 2026-07-28 | 6,010 | -370 | -5.80% | 6,290 | 6,290 | 5,870 | 11,607 |
| 2026-07-27 | 6,380 | -20 | -0.31% | 6,600 | 6,600 | 6,230 | 2,621 |