RF시스템즈 [474610] KOSDAQ
벤처기업부
6,740 원
전일대비:
0
(0.00%)
시가
6,740
고가
6,910
저가
6,570
거래량
40,366
거래대금
274 백만
시가총액
972 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 |
|---|---|---|---|---|---|---|---|
| 2026-08-24 | 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 |
| 2026-07-30 | 4,995 | 25 | 0.50% | 4,990 | 5,260 | 4,900 | 110,006 |
| 2026-07-29 | 4,970 | -600 | -10.77% | 5,570 | 5,740 | 4,765 | 173,793 |
| 2026-07-28 | 5,570 | -470 | -7.78% | 6,060 | 6,060 | 5,390 | 91,375 |
| 2026-07-27 | 6,040 | -180 | -2.89% | 6,360 | 6,600 | 5,850 | 86,609 |