IR CENTER

품질과 기술력을 바탕으로 성장하는 윤성에프앤씨

주식정보

주식회사 윤성에프앤씨

현재가 ▼91,700
전일대비 ▼-1,200 (-1.29%)
거래량 63,990
거래대금 5,873,038,700
시가 92,700
고가 93,100
저가 91,100
PER 24.20
상장주식주 7,979,048
상한가 120,700
하한가 65,100
액면가 100
52주
(종가기준)
최고 268,500
최저 58,000

좌우스크롤 이미지화면을 좌, 우로 움직여 주세요.

일자 종가 전일대비 시가 고가 저가 거래량 거래대금
24/02/28 92,900 -1,800 96,100 97,500 92,400 92,566 8,760,772,800
24/02/27 94,700 -3,500 99,100 102,700 94,300 131,351 12,863,740,800
24/02/26 98,200 -4,600 101,500 102,000 98,200 106,085 10,573,047,700
24/02/23 102,800 600 102,800 105,900 98,100 197,466 20,181,350,600
24/02/22 102,200 -5,800 106,700 113,100 102,200 300,061 31,904,328,100
24/02/21 108,000 13,200 93,600 113,500 91,600 815,141 86,768,682,900
24/02/20 94,800 10,300 84,500 97,000 83,000 266,742 24,619,970,100
24/02/19 84,500 -2,000 86,200 87,000 84,500 41,419 3,533,008,500
24/02/16 86,500 -300 89,400 89,400 86,500 97,327 8,522,744,000
24/02/15 86,800 3,300 85,200 87,200 83,000 86,610 7,390,959,200
24/02/14 83,500 2,300 80,200 84,400 78,000 68,431 5,558,372,900
24/02/13 81,200 0 81,200 81,300 79,200 46,615 3,744,182,500
24/02/08 81,200 2,400 80,100 81,900 79,000 54,554 4,405,908,800
24/02/07 78,800 2,400 77,500 82,000 77,300 63,586 5,061,420,300
24/02/06 76,400 -2,700 77,900 78,600 76,300 42,434 3,254,568,400
24/02/05 79,100 -900 80,100 80,500 78,300 21,783 1,726,518,100
24/02/02 80,000 2,300 78,900 81,100 77,700 41,618 3,322,367,200
24/02/01 77,700 1,000 75,800 78,300 75,400 33,522 2,580,976,000
24/01/31 76,700 -1,500 78,100 80,000 76,700 35,800 2,793,809,500
24/01/30 78,200 -600 81,700 81,800 78,000 39,036 3,108,516,200
24/01/29 78,800 -1,500 80,500 81,000 78,100 36,437 2,896,050,000
24/01/26 80,300 2,900 76,600 81,600 76,100 59,533 4,744,680,600
24/01/25 77,400 -2,200 79,100 79,200 75,800 63,087 4,866,914,400
24/01/24 79,600 -1,400 81,000 82,200 78,700 39,731 3,189,273,600
24/01/23 81,000 600 79,600 83,500 79,500 66,387 5,399,910,000
24/01/22 80,400 -4,300 84,700 84,900 79,600 72,702 5,915,416,000
24/01/19 84,700 -2,300 87,500 89,000 84,000 48,658 4,197,998,400
24/01/18 87,000 2,100 84,600 87,000 83,400 51,009 4,372,032,900
24/01/17 84,900 -3,500 88,300 88,800 84,600 65,111 5,566,801,800
24/01/16 88,400 -1,800 89,300 91,500 88,000 57,268 5,096,877,400
24/01/15 90,200 -4,100 93,600 94,200 89,900 73,685 6,692,986,100
24/01/12 94,300 -4,500 98,600 98,900 93,800 72,728 6,911,262,600
24/01/11 98,800 -500 99,300 100,000 98,800 47,591 4,719,612,000
24/01/10 99,300 -700 100,000 101,700 99,000 60,846 6,062,839,900
24/01/09 100,000 100 100,700 101,500 99,800 39,306 3,936,738,400
24/01/08 99,900 -1,100 101,300 101,300 99,500 47,828 4,779,091,200
24/01/05 101,000 900 99,700 102,200 99,700 44,302 4,487,607,600
24/01/04 100,100 -1,700 100,700 104,500 99,600 62,389 6,287,022,700
24/01/03 101,800 -6,400 105,600 106,900 101,800 107,367 11,051,121,200
24/01/02 108,200 -4,800 113,500 114,200 107,900 77,302 8,434,356,600
23/12/28 113,000 6,200 107,100 124,700 105,200 192,952 22,007,526,900
23/12/27 106,800 1,300 105,900 107,800 105,800 37,379 3,992,138,400
23/12/26 105,500 -5,500 108,000 110,000 105,400 52,533 5,580,437,200
23/12/22 111,000 -4,200 117,000 117,000 110,800 61,204 6,880,763,100
23/12/21 115,200 -1,500 115,600 117,800 113,500 62,353 7,233,958,300
23/12/20 116,700 2,700 115,000 118,800 115,000 80,764 9,469,168,200
23/12/19 114,000 2,700 111,600 116,500 109,200 93,463 10,595,633,200
23/12/18 111,300 1,700 112,200 112,600 110,600 55,062 6,140,564,900
23/12/15 109,600 1,800 110,000 112,900 109,000 69,005 7,652,925,600
23/12/14 107,800 2,600 107,700 107,900 105,900 53,033 5,668,652,100
23/12/13 105,200 -3,500 107,200 108,300 105,100 47,702 5,055,219,800
23/12/12 108,700 1,900 106,100 109,800 105,800 42,960 4,636,242,500
23/12/11 106,800 -1,200 108,000 110,000 106,800 54,123 5,842,180,700
23/12/08 108,000 1,700 107,300 108,100 105,800 47,545 5,085,664,500
23/12/07 106,300 -3,200 109,900 112,000 105,000 53,153 5,667,611,100
23/12/06 109,500 -1,400 110,000 112,500 108,500 42,126 4,644,827,900
23/12/05 110,900 -3,200 113,500 115,600 110,200 57,830 6,539,252,600
23/12/04 114,100 -6,000 117,500 118,600 112,100 115,312 13,133,844,100
23/12/01 120,100 1,600 119,700 130,000 116,500 170,423 20,760,826,800
검색 닫기