품질과 기술력을 바탕으로 성장하는 윤성에프앤씨
| 현재가 |  48,950 |
|---|---|
| 전일대비 | 1,050 (+2.19%) |
| 거래량 | 9,145 |
| 거래대금 | 448,434,500 |
| 시가 | 48,350 |
|---|---|
| 고가 | 49,500 |
| 저가 | 48,350 |
| PER | 15.93 |
| 상장주식주 | 7,979,048 |
| 상한가 | 62,200 | |
|---|---|---|
| 하한가 | 33,550 | |
| 액면가 | 100 | |
| 52주 (종가기준) |
최고 | 181,800 |
| 최저 | 43,500 | |
화면을 좌, 우로 움직여 주세요.
| 일자 | 종가 | 전일대비 | 시가 | 고가 | 저가 | 거래량 | 거래대금 |
|---|---|---|---|---|---|---|---|
| 24/09/19 | 47,900 |  -300 |
48,250 | 49,000 | 47,200 | 15,844 | 764,511,700 |
| 24/09/13 | 48,200 |  0 |
48,750 | 49,200 | 47,250 | 14,861 | 712,192,600 |
| 24/09/12 | 48,200 | 1,200 |
47,200 | 48,950 | 47,100 | 24,580 | 1,183,514,050 |
| 24/09/11 | 47,000 | 1,900 |
45,100 | 47,550 | 45,050 | 22,886 | 1,065,203,600 |
| 24/09/10 | 45,100 | -1,300 |
46,400 | 47,500 | 45,050 | 20,784 | 945,007,250 |
| 24/09/09 | 46,400 | 900 |
43,500 | 46,400 | 43,500 | 21,622 | 974,534,150 |
| 24/09/06 | 45,500 | -3,150 |
48,050 | 48,600 | 45,500 | 36,703 | 1,701,884,150 |
| 24/09/05 | 48,650 | -700 |
49,400 | 50,500 | 48,000 | 41,122 | 2,015,178,950 |
| 24/09/04 | 49,350 | -2,550 |
51,000 | 51,000 | 48,750 | 39,207 | 1,947,219,100 |
| 24/09/03 | 51,900 | -1,000 |
53,800 | 54,000 | 51,600 | 33,202 | 1,747,337,700 |
| 24/09/02 | 52,900 | 2,200 |
51,300 | 54,100 | 50,600 | 66,360 | 3,528,839,000 |
| 24/08/30 | 50,700 | 200 |
50,500 | 51,100 | 49,850 | 17,337 | 874,912,350 |
| 24/08/29 | 50,500 | 2,000 |
48,250 | 51,000 | 48,000 | 30,350 | 1,504,000,100 |
| 24/08/28 | 48,500 | -1,100 |
49,950 | 49,950 | 48,300 | 16,962 | 828,609,350 |
| 24/08/27 | 49,600 | -250 |
49,700 | 50,500 | 48,950 | 15,442 | 766,886,600 |
| 24/08/26 | 49,850 | -250 |
50,700 | 51,500 | 49,650 | 20,068 | 1,009,688,200 |
| 24/08/23 | 50,100 | -1,000 |
50,000 | 50,700 | 49,350 | 19,911 | 995,647,150 |
| 24/08/22 | 51,100 | -100 |
51,900 | 53,000 | 50,900 | 25,565 | 1,321,800,000 |
| 24/08/21 | 51,200 | -100 |
50,700 | 52,000 | 50,500 | 18,075 | 926,424,800 |
| 24/08/20 | 51,300 | 1,700 |
50,000 | 51,700 | 49,950 | 21,748 | 1,105,518,250 |
| 24/08/19 | 49,600 | -1,600 |
51,200 | 51,800 | 49,350 | 26,510 | 1,331,693,050 |
| 24/08/16 | 51,200 | -400 |
53,300 | 53,500 | 51,000 | 34,020 | 1,758,010,200 |
| 24/08/14 | 51,600 | 800 |
52,500 | 52,900 | 51,000 | 40,342 | 2,090,913,700 |
| 24/08/13 | 50,800 | 400 |
49,700 | 51,700 | 48,750 | 29,728 | 1,490,153,100 |
| 24/08/12 | 50,400 | 300 |
49,350 | 51,100 | 49,350 | 15,292 | 769,141,600 |
| 24/08/09 | 50,100 | 2,050 |
49,000 | 51,100 | 49,000 | 25,036 | 1,253,073,000 |
| 24/08/08 | 48,050 | -2,350 |
49,400 | 49,950 | 47,900 | 29,292 | 1,428,968,550 |
| 24/08/07 | 50,400 | -900 |
50,100 | 51,900 | 50,000 | 26,197 | 1,330,281,700 |
| 24/08/06 | 51,300 | 5,100 |
46,200 | 51,300 | 46,200 | 69,730 | 3,442,579,350 |
| 24/08/05 | 46,200 | -9,600 |
55,000 | 55,000 | 44,800 | 89,321 | 4,420,626,900 |
| 24/08/02 | 55,800 | -2,900 |
57,300 | 58,000 | 55,800 | 27,552 | 1,561,959,000 |
| 24/08/01 | 58,700 | 2,100 |
56,600 | 59,400 | 56,500 | 20,525 | 1,193,194,000 |
| 24/07/31 | 56,600 | -800 |
57,000 | 57,400 | 55,700 | 17,718 | 997,693,300 |
| 24/07/30 | 57,400 | -700 |
57,500 | 59,200 | 57,400 | 25,538 | 1,487,238,800 |
| 24/07/29 | 58,100 | 1,500 |
56,500 | 58,200 | 55,700 | 22,401 | 1,278,239,500 |
| 24/07/26 | 56,600 | -1,500 |
58,200 | 58,900 | 56,300 | 24,755 | 1,411,399,500 |
| 24/07/25 | 58,100 | 800 |
55,500 | 59,200 | 55,500 | 34,898 | 2,004,290,900 |
| 24/07/24 | 57,300 | -500 |
56,900 | 59,400 | 56,500 | 23,363 | 1,354,338,300 |
| 24/07/23 | 57,800 | 200 |
57,700 | 59,000 | 56,700 | 27,364 | 1,577,085,400 |
| 24/07/22 | 57,600 | -3,300 |
60,500 | 60,500 | 57,600 | 42,094 | 2,453,581,900 |
| 24/07/19 | 60,900 | 1,300 |
59,100 | 61,100 | 59,000 | 30,659 | 1,837,571,600 |
| 24/07/18 | 59,600 | -1,500 |
60,000 | 60,900 | 59,000 | 46,227 | 2,771,254,700 |
| 24/07/17 | 61,100 | -1,500 |
62,500 | 63,400 | 61,000 | 45,003 | 2,783,904,600 |
| 24/07/16 | 62,600 | -2,600 |
64,500 | 64,900 | 62,600 | 51,597 | 3,261,558,600 |
| 24/07/15 | 65,200 | -1,200 |
66,400 | 66,900 | 64,800 | 31,642 | 2,063,886,900 |
| 24/07/12 | 66,400 | -400 |
66,000 | 67,600 | 65,600 | 38,399 | 2,545,180,100 |
| 24/07/11 | 66,800 | 100 |
67,000 | 68,100 | 66,300 | 39,002 | 2,611,541,000 |
| 24/07/10 | 66,700 | -2,500 |
69,000 | 69,200 | 66,700 | 58,522 | 3,938,037,500 |
| 24/07/09 | 69,200 | -1,300 |
71,400 | 71,400 | 68,800 | 36,348 | 2,530,297,600 |
| 24/07/08 | 70,500 | 2,000 |
68,300 | 71,500 | 67,700 | 40,425 | 2,831,136,400 |
| 24/07/05 | 68,500 | -1,200 |
70,800 | 70,800 | 68,300 | 37,910 | 2,610,892,800 |
| 24/07/04 | 69,700 | -2,300 |
72,000 | 73,000 | 69,600 | 46,237 | 3,275,302,400 |
| 24/07/03 | 72,000 | 4,400 |
68,700 | 73,000 | 68,700 | 74,259 | 5,310,715,100 |
| 24/07/02 | 67,600 | -2,900 |
71,500 | 71,600 | 67,400 | 45,957 | 3,167,222,900 |
| 24/07/01 | 70,500 | 1,000 |
69,500 | 71,600 | 68,000 | 40,776 | 2,862,172,900 |
| 24/06/28 | 69,500 | 800 |
68,700 | 71,000 | 67,400 | 45,857 | 3,182,089,400 |
| 24/06/27 | 68,700 | -1,200 |
70,200 | 71,800 | 68,600 | 46,628 | 3,252,837,400 |
| 24/06/26 | 69,900 | -700 |
70,600 | 71,300 | 69,200 | 30,469 | 2,135,047,700 |
| 24/06/25 | 70,600 | -1,200 |
71,800 | 73,700 | 70,400 | 30,277 | 2,170,859,400 |
