IR CENTER

품질과 기술력을 바탕으로 성장하는 윤성에프앤씨

주식정보

주식회사 윤성에프앤씨

현재가	38,900
전일대비	300 (+0.78%)
거래량	33,976
거래대금	1,328,837,550

시가	38,600
고가	40,000
저가	38,350
PER	12.66
상장주식주	7,979,048

상한가		50,100
하한가		27,050
액면가		100
52주 (종가기준)	최고	124,700
52주 (종가기준)	최저	35,100

좌우스크롤 이미지 화면을 좌, 우로 움직여 주세요.

일자	종가	전일대비	시가	고가	저가	거래량	거래대금
24/12/12	38,600	250	38,400	39,100	37,500	28,675	1,099,520,500
24/12/11	38,350	1,350	37,000	39,250	37,000	22,083	848,788,700
24/12/10	37,000	1,800	35,250	37,400	35,250	25,508	930,234,100
24/12/09	35,200	-2,750	37,650	37,750	35,100	37,402	1,344,128,900
24/12/06	37,950	-450	38,050	39,000	36,600	38,007	1,431,528,350
24/12/05	38,400	-1,300	39,700	40,200	38,400	29,355	1,141,466,250
24/12/04	39,700	-1,050	39,300	40,450	39,200	30,327	1,201,023,200
24/12/03	40,750	50	41,500	41,700	40,400	17,930	732,628,500
24/12/02	40,700	-350	41,450	42,250	40,650	25,352	1,044,381,400
24/11/29	41,050	-2,200	42,850	42,900	40,850	24,389	1,006,688,450
24/11/28	43,250	450	42,750	43,600	42,600	14,547	626,525,700
24/11/27	42,800	-1,400	44,750	44,750	42,800	17,628	767,442,500
24/11/26	44,200	-1,150	45,400	46,100	43,200	25,555	1,141,144,050
24/11/25	45,350	1,700	43,900	45,850	43,900	21,702	976,709,750
24/11/22	43,650	1,150	42,650	45,000	42,650	28,314	1,256,328,900
24/11/21	42,500	300	41,800	43,200	41,750	28,647	1,220,144,050
24/11/20	42,200	-200	43,400	43,400	41,400	19,060	806,732,850
24/11/19	42,400	0	42,400	43,200	41,200	17,170	723,508,550
24/11/18	42,400	1,600	40,000	42,900	40,000	32,811	1,373,436,850
24/11/15	40,800	-3,500	42,550	43,800	38,650	97,090	3,908,884,550
24/11/14	44,300	-1,200	45,600	46,850	44,200	37,919	1,719,300,600
24/11/13	45,500	-2,750	47,100	48,650	45,500	36,479	1,694,799,350
24/11/12	48,250	-600	48,850	49,200	46,400	44,988	2,152,014,100
24/11/11	48,850	-3,550	52,500	52,800	48,800	42,048	2,097,223,450
24/11/08	52,400	-400	52,800	55,000	52,300	28,260	1,512,533,000
24/11/07	52,800	-1,200	54,200	54,400	51,200	36,748	1,924,222,200
24/11/06	54,000	-4,500	59,600	59,600	53,500	59,421	3,308,366,300
24/11/05	58,500	1,500	56,800	60,000	55,800	46,067	2,698,214,000
24/11/04	57,000	2,600	54,200	57,800	54,100	34,083	1,933,001,600
24/11/01	54,400	-800	54,100	55,300	53,400	18,077	981,726,400
24/10/31	55,200	0	53,700	56,000	53,200	27,067	1,476,691,200
24/10/30	55,200	-1,200	55,300	57,500	54,500	23,028	1,280,012,500
24/10/29	56,400	-600	57,100	57,300	54,600	33,995	1,896,738,600
24/10/28	57,000	5,500	51,600	58,500	51,600	71,934	4,039,113,400
24/10/25	51,500	-500	53,300	54,500	50,800	26,180	1,366,371,800
24/10/24	52,000	-400	53,000	53,800	51,100	21,667	1,133,869,500
24/10/23	52,400	2,100	50,200	53,000	49,350	28,060	1,438,345,450
24/10/22	50,300	-2,500	52,400	53,800	50,100	30,761	1,563,795,100
24/10/21	52,800	-400	52,800	53,800	52,100	20,209	1,071,846,800
24/10/18	53,200	-1,900	54,700	55,300	52,100	35,216	1,885,295,800
24/10/17	55,100	-1,600	56,200	57,500	54,800	22,719	1,273,603,000
24/10/16	56,700	300	56,800	58,800	55,600	28,339	1,613,822,100
24/10/15	56,400	-700	57,200	57,900	55,100	25,166	1,410,237,500
24/10/14	57,100	-2,000	57,600	58,700	56,500	31,491	1,802,684,800
24/10/11	59,100	-2,500	61,600	62,800	58,200	52,392	3,166,115,000
24/10/10	61,600	-2,400	64,600	64,600	61,200	59,815	3,746,707,000
24/10/08	64,000	2,600	61,200	64,100	59,400	73,107	4,551,570,100
24/10/07	61,400	4,900	56,900	62,500	56,900	75,586	4,580,558,000
24/10/04	56,500	-1,400	58,700	58,700	56,300	23,330	1,330,478,500
24/10/02	57,900	-700	57,300	59,600	56,900	37,779	2,202,764,000
24/09/30	58,600	-2,400	62,300	62,900	58,500	55,418	3,325,783,400
24/09/27	61,000	1,100	60,100	62,600	59,100	75,887	4,629,656,400
24/09/26	59,900	2,100	58,500	59,900	57,000	65,916	3,856,085,200
24/09/25	57,800	4,400	54,000	61,600	53,000	208,115	12,106,801,100
24/09/24	53,400	2,000	51,400	53,900	51,200	54,817	2,900,083,200
24/09/23	51,400	4,000	47,400	51,700	47,400	44,195	2,231,413,800
24/09/20	47,400	-500	48,350	49,500	47,400	22,027	1,069,795,600
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