RF머트리얼즈 [327260] KOSDAQ
벤처기업부
57,200 원
전일대비:
▲
1,800
(3.25%)
시가
55,000
고가
60,000
저가
53,200
거래량
148,313
거래대금
8,468 백만
시가총액
4,859 억
52주 최고
126,600
52주 최저
5,550
📈 주가 차트 (최근 20일)
RF머트리얼즈
327260
120봉
💬 RF머트리얼즈 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-06-24 | 57,200 | 1,800 | 3.25% | 55,000 | 60,000 | 53,200 | 148,313 |
| 2026-06-23 | 55,400 | -6,900 | -11.08% | 61,700 | 62,800 | 55,400 | 222,786 |
| 2026-06-22 | 62,300 | -300 | -0.48% | 62,200 | 64,500 | 59,600 | 105,121 |
| 2026-06-19 | 62,600 | -400 | -0.63% | 63,000 | 63,400 | 59,000 | 117,039 |
| 2026-06-18 | 63,000 | -2,000 | -3.08% | 65,600 | 66,000 | 62,200 | 107,520 |
| 2026-06-17 | 65,000 | -2,600 | -3.85% | 68,500 | 69,800 | 64,500 | 158,152 |
| 2026-06-16 | 67,600 | 200 | 0.30% | 68,100 | 71,800 | 66,100 | 166,970 |
| 2026-06-15 | 67,400 | 800 | 1.20% | 69,600 | 69,900 | 65,500 | 119,176 |
| 2026-06-12 | 66,600 | 1,600 | 2.46% | 70,000 | 70,000 | 64,100 | 143,198 |
| 2026-06-11 | 65,000 | 4,300 | 7.08% | 59,800 | 65,700 | 58,100 | 167,603 |
| 2026-06-10 | 60,700 | -10,400 | -14.63% | 68,900 | 69,400 | 58,100 | 484,268 |
| 2026-06-09 | 71,100 | 3,100 | 4.56% | 70,400 | 75,400 | 67,400 | 160,323 |
| 2026-06-08 | 68,000 | -8,600 | -11.23% | 70,100 | 72,000 | 65,000 | 182,206 |
| 2026-06-05 | 76,600 | -2,400 | -3.04% | 78,300 | 80,600 | 70,800 | 117,432 |
| 2026-06-04 | 79,000 | 3,700 | 4.91% | 78,500 | 91,400 | 77,600 | 373,208 |
| 2026-06-02 | 75,300 | 2,300 | 3.15% | 73,900 | 77,800 | 73,300 | 220,596 |
| 2026-06-01 | 73,000 | -5,600 | -7.12% | 78,000 | 78,000 | 70,200 | 394,414 |
| 2026-05-29 | 78,600 | -2,100 | -2.60% | 80,900 | 81,700 | 75,700 | 223,110 |
| 2026-05-28 | 80,700 | -5,300 | -6.16% | 86,000 | 87,000 | 76,000 | 338,823 |
| 2026-05-27 | 86,000 | -11,400 | -11.70% | 99,100 | 100,700 | 85,200 | 350,226 |