RF머트리얼즈 [327260] KOSDAQ
벤처기업부
32,900 원
전일대비:
▼
2,350
(-6.67%)
시가
34,300
고가
35,500
저가
32,100
거래량
457,214
거래대금
15,342 백만
시가총액
5,918 억
52주 최고
126,600
52주 최저
5,950
📈 주가 차트 (최근 20일)
RF머트리얼즈
327260
120봉
💬 RF머트리얼즈 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 32,900 | -2,350 | -6.67% | 34,300 | 35,500 | 32,100 | 457,214 |
| 2026-08-20 | 35,250 | 2,250 | 6.82% | 33,200 | 36,250 | 32,750 | 455,596 |
| 2026-08-19 | 33,000 | -2,150 | -6.12% | 32,350 | 34,350 | 31,150 | 328,235 |
| 2026-08-18 | 35,150 | 1,250 | 3.69% | 32,200 | 37,500 | 30,100 | 779,973 |
| 2026-08-14 | 33,900 | -3,950 | -10.44% | 37,800 | 37,800 | 33,900 | 306,419 |
| 2026-08-13 | 37,850 | -1,750 | -4.42% | 40,050 | 42,000 | 37,200 | 391,020 |
| 2026-08-12 | 39,600 | 1,200 | 3.13% | 40,650 | 40,700 | 36,500 | 313,393 |
| 2026-08-11 | 38,400 | -2,450 | -6.00% | 37,900 | 41,750 | 34,150 | 454,089 |
| 2026-08-10 | 40,850 | 6,000 | 17.22% | 36,500 | 45,300 | 36,100 | 751,801 |
| 2026-08-07 | 34,850 | 1,800 | 5.45% | 33,000 | 36,850 | 31,700 | 342,308 |
| 2026-08-06 | 33,050 | -700 | -2.07% | 34,000 | 36,000 | 30,350 | 295,747 |
| 2026-08-05 | 33,750 | 3,800 | 12.69% | 34,000 | 38,800 | 32,100 | 723,477 |
| 2026-08-04 | 29,950 | 6,900 | 29.93% | 24,750 | 29,950 | 24,150 | 902,200 |
| 2026-08-03 | 23,050 | 700 | 3.13% | 22,350 | 24,550 | 21,600 | 174,567 |
| 2026-07-31 | 22,350 | 5,130 | 29.79% | 19,580 | 22,350 | 18,620 | 403,115 |
| 2026-07-30 | 17,220 | -930 | -5.12% | 16,450 | 18,830 | 16,450 | 152,963 |
| 2026-07-29 | 18,150 | -2,750 | -13.16% | 21,100 | 21,600 | 16,500 | 280,113 |
| 2026-07-28 | 20,900 | -2,800 | -11.81% | 22,800 | 24,500 | 20,200 | 221,695 |
| 2026-07-27 | 23,700 | 1,250 | 5.57% | 22,950 | 25,700 | 20,550 | 619,259 |
| 2026-07-24 | 22,450 | -3,850 | -14.64% | 26,300 | 26,350 | 22,300 | 401,091 |