RF시스템즈 [474610] KOSDAQ
벤처기업부
7,370 원
전일대비:
▲
130
(1.80%)
시가
7,240
고가
7,400
저가
7,000
거래량
52,564
거래대금
379 백만
시가총액
1,062 억
52주 최고
17,750
52주 최저
3,885
📈 주가 차트 (최근 20일)
RF시스템즈
474610
120봉
💬 RF시스템즈 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-28 | 7,370 | 130 | 1.80% | 7,240 | 7,400 | 7,000 | 52,564 |
| 2026-08-27 | 7,240 | 50 | 0.70% | 7,190 | 7,280 | 7,070 | 38,814 |
| 2026-08-26 | 7,190 | 40 | 0.56% | 7,150 | 7,280 | 6,910 | 78,854 |
| 2026-08-25 | 7,150 | 410 | 6.08% | 6,520 | 7,150 | 6,420 | 57,465 |
| 2026-08-24 | 6,740 | 0 | 0.00% | 6,740 | 6,910 | 6,570 | 40,366 |
| 2026-08-21 | 6,740 | -500 | -6.91% | 7,060 | 7,100 | 6,590 | 117,566 |
| 2026-08-20 | 7,240 | -70 | -0.96% | 7,510 | 7,625 | 7,210 | 52,772 |
| 2026-08-19 | 7,310 | -230 | -3.05% | 7,990 | 7,990 | 7,150 | 99,720 |
| 2026-08-18 | 7,540 | -230 | -2.96% | 7,770 | 8,050 | 7,380 | 72,806 |
| 2026-08-14 | 7,770 | -240 | -3.00% | 8,050 | 8,050 | 7,600 | 103,415 |
| 2026-08-13 | 8,010 | -20 | -0.25% | 8,350 | 8,380 | 7,930 | 116,904 |
| 2026-08-12 | 8,030 | 50 | 0.63% | 8,010 | 8,170 | 7,660 | 94,501 |
| 2026-08-11 | 7,980 | 220 | 2.84% | 7,670 | 8,110 | 7,170 | 156,805 |
| 2026-08-10 | 7,760 | 650 | 9.14% | 7,220 | 7,940 | 7,130 | 146,585 |
| 2026-08-07 | 7,110 | 0 | 0.00% | 7,100 | 7,410 | 7,030 | 100,324 |
| 2026-08-06 | 7,110 | -30 | -0.42% | 7,140 | 7,330 | 6,750 | 104,571 |
| 2026-08-05 | 7,140 | 510 | 7.69% | 7,080 | 7,400 | 6,900 | 176,849 |
| 2026-08-04 | 6,630 | 550 | 9.05% | 6,080 | 6,770 | 6,080 | 120,529 |
| 2026-08-03 | 6,080 | 290 | 5.01% | 5,840 | 6,230 | 5,600 | 107,129 |
| 2026-07-31 | 5,790 | 795 | 15.92% | 5,120 | 5,830 | 5,120 | 136,985 |