IR CENTER

품질과 기술력을 바탕으로 성장하는 윤성에프앤씨

주식정보

주식회사 윤성에프앤씨

현재가	29,500
전일대비	-900 (-2.96%)
거래량	12,215
거래대금	359,370,900

시가	29,600
고가	29,850
저가	29,000
PER	6.35
상장주식주	7,979,048

상한가		39,500
하한가		21,300
액면가		100
52주 (종가기준)	최고	43,900
52주 (종가기준)	최저	25,500

좌우스크롤 이미지 화면을 좌, 우로 움직여 주세요.

일자	종가	전일대비	시가	고가	저가	거래량	거래대금
26/03/12	30,400	-500	30,700	30,950	30,000	8,198	249,182,325
26/03/11	30,900	900	30,850	31,300	29,750	15,061	461,646,275
26/03/10	30,000	1,100	30,000	30,450	29,300	13,177	391,514,500
26/03/09	28,900	-2,600	29,350	30,200	28,050	21,697	622,832,850
26/03/06	31,500	2,050	29,050	31,500	28,650	19,357	586,390,550
26/03/05	29,450	3,250	27,500	29,850	27,500	24,173	701,807,075
26/03/04	26,200	-5,300	29,000	31,000	26,200	60,638	1,701,596,700
26/03/03	31,500	-2,250	33,000	33,850	31,500	50,158	1,630,988,675
26/02/27	33,750	-350	33,750	34,250	33,350	22,011	741,795,100
26/02/26	34,100	-550	35,550	35,550	33,950	34,336	1,181,633,300
26/02/25	34,650	1,000	34,100	35,450	33,850	37,478	1,299,206,050
26/02/24	33,650	500	33,100	34,650	33,100	27,839	944,983,450
26/02/23	33,150	-450	34,150	34,800	33,000	20,100	671,106,275
26/02/20	33,600	-600	34,100	34,200	33,600	15,535	524,420,775
26/02/19	34,200	500	34,000	34,300	33,000	24,453	827,202,650
26/02/13	33,700	-1,300	34,450	34,450	33,550	13,827	469,397,225
26/02/12	35,000	450	34,550	35,650	34,550	22,287	782,297,300
26/02/11	34,550	-150	34,750	35,250	34,300	12,159	421,886,950
26/02/10	34,700	-350	35,400	36,250	34,500	18,523	649,570,500
26/02/09	35,050	2,400	34,100	35,550	33,500	28,909	1,006,292,400
26/02/06	32,650	-1,300	32,900	33,300	31,650	28,943	938,967,375
26/02/05	33,950	-1,200	35,000	35,300	33,800	22,105	760,049,550
26/02/04	35,150	-200	34,700	36,250	34,600	31,616	1,111,815,650
26/02/03	35,350	1,350	35,000	35,450	34,150	19,692	685,481,850
26/02/02	34,000	-2,550	35,100	37,000	33,800	43,579	1,536,698,725
26/01/30	36,550	-2,750	39,300	39,700	36,500	77,192	2,889,159,275
26/01/29	39,300	2,000	41,000	41,000	36,050	114,284	4,444,066,150
26/01/28	37,300	2,550	35,550	37,350	35,300	83,289	3,033,998,675
26/01/27	34,750	300	34,000	35,200	33,800	41,297	1,426,236,950
26/01/26	34,450	2,600	32,800	34,750	32,500	50,442	1,703,576,850
26/01/23	31,850	-250	33,000	33,050	31,050	25,434	811,690,725
26/01/22	32,100	2,200	30,250	32,200	30,200	50,344	1,582,571,800
26/01/21	29,900	-950	29,900	30,150	29,300	18,109	538,163,900
26/01/20	30,850	900	30,100	31,300	29,800	33,504	1,023,556,075
26/01/19	29,950	850	28,900	30,100	28,500	27,155	792,319,475
26/01/16	29,100	-900	30,000	30,150	28,900	19,764	577,013,575
26/01/15	30,000	400	29,650	30,050	29,000	15,158	446,987,675
26/01/14	29,600	150	30,050	30,150	29,250	12,908	382,364,275
26/01/13	29,450	1,300	28,450	29,550	28,350	23,384	678,573,525
26/01/12	28,150	450	27,950	28,550	27,800	15,329	432,062,950
26/01/09	27,700	-300	28,400	28,400	27,650	9,614	267,587,075
26/01/08	28,000	-300	28,350	28,700	27,500	16,377	456,587,750
26/01/07	28,300	-700	29,250	29,550	28,150	20,257	579,816,625
26/01/06	29,000	50	29,700	30,050	28,800	18,873	554,232,425
26/01/05	28,950	400	28,350	29,200	28,350	15,521	448,564,975
26/01/02	28,550	-1,050	29,900	29,900	28,400	29,201	840,931,375
25/12/30	29,600	-700	29,900	30,550	29,550	12,482	371,489,925
25/12/29	30,300	-50	30,100	30,550	29,800	8,319	251,350,950
25/12/26	30,350	-750	31,000	31,350	30,300	13,109	400,311,450
25/12/24	31,100	-550	32,350	32,800	29,500	16,310	512,623,175
25/12/23	31,650	350	31,500	33,400	30,850	24,622	779,208,600
25/12/22	31,300	600	31,500	31,550	30,750	15,498	483,493,375
25/12/19	30,700	-400	31,550	31,750	29,850	23,450	712,983,425
25/12/18	31,100	-1,200	31,200	31,700	30,900	15,751	492,113,700
25/12/17	32,300	-700	34,150	34,150	30,950	16,229	535,353,150
25/12/16	33,000	-2,000	35,300	35,300	32,850	22,582	757,965,575
25/12/15	35,000	0	34,600	35,200	33,550	10,226	353,858,675
25/12/12	35,000	-300	35,650	35,800	34,650	13,045	456,560,025
25/12/11	35,300	-100	36,300	36,300	34,750	12,182	428,712,825