IR CENTER

품질과 기술력을 바탕으로 성장하는 윤성에프앤씨

주식정보

주식회사 윤성에프앤씨

현재가	37,400
전일대비	0 (0.00%)
거래량	30,519
거래대금	1,158,218,625

시가	37,750
고가	38,550
저가	37,200
PER	12.17
상장주식주	7,979,048

상한가		48,600
하한가		26,200
액면가		100
52주 (종가기준)	최고	94,100
52주 (종가기준)	최저	33,100

좌우스크롤 이미지 화면을 좌, 우로 움직여 주세요.

일자	종가	전일대비	시가	고가	저가	거래량	거래대금
25/03/13	37,400	-1,200	39,150	39,800	37,400	44,381	1,698,228,225
25/03/12	38,600	1,500	37,200	38,700	37,000	34,305	1,304,359,100
25/03/11	37,100	-1,250	36,550	37,500	36,250	39,068	1,436,609,125
25/03/10	38,350	1,200	37,150	39,200	36,000	42,311	1,596,007,375
25/03/07	37,150	500	36,650	37,700	36,100	28,870	1,070,507,850
25/03/06	36,650	-1,450	38,100	39,350	36,500	49,676	1,870,069,600
25/03/05	38,100	800	37,300	38,400	37,300	25,865	977,130,975
25/03/04	37,300	-1,850	38,750	38,800	37,300	35,691	1,347,063,900
25/02/28	39,150	-1,800	40,000	40,400	38,700	45,732	1,797,545,150
25/02/27	40,950	-1,450	42,400	42,400	40,650	49,311	2,036,782,200
25/02/26	42,400	700	41,150	42,850	40,800	69,295	2,917,453,250
25/02/25	41,700	-2,300	44,000	44,000	41,700	69,032	2,927,562,000
25/02/24	44,000	1,300	41,950	44,550	41,800	152,376	6,624,277,800
25/02/21	42,700	3,400	39,800	43,150	39,400	135,110	5,586,769,200
25/02/20	39,300	-1,000	40,300	40,850	39,250	77,001	3,086,683,750
25/02/19	40,300	1,600	38,700	41,400	38,700	106,949	4,328,702,500
25/02/18	38,700	-800	39,550	39,650	38,550	41,448	1,611,459,800
25/02/17	39,500	1,000	39,200	40,500	37,350	88,290	3,457,303,600
25/02/14	38,500	1,200	38,650	39,550	37,400	97,307	3,749,384,000
25/02/13	37,300	1,950	35,600	37,500	35,600	43,666	1,603,390,500
25/02/12	35,350	-650	36,250	36,350	35,250	19,805	706,135,650
25/02/11	36,000	-100	36,400	37,700	35,400	41,801	1,526,502,500
25/02/10	36,100	850	34,850	36,250	33,900	39,184	1,370,729,300
25/02/07	35,250	-200	35,600	36,700	34,850	28,872	1,024,755,750
25/02/06	35,450	-450	35,900	36,450	35,200	20,879	741,225,700
25/02/05	35,900	2,150	33,450	36,700	33,450	58,799	2,100,243,800
25/02/04	33,750	650	33,850	34,350	33,450	22,513	764,299,900
25/02/03	33,100	-3,050	35,150	35,250	33,100	41,743	1,404,174,650
25/01/31	36,150	250	35,550	36,250	35,100	15,367	550,010,300
25/01/24	35,900	0	36,250	36,400	35,450	13,496	484,210,050
25/01/23	35,900	-1,350	37,250	37,250	35,900	24,720	894,482,250
25/01/22	37,250	850	36,450	37,900	36,450	23,433	872,971,850
25/01/21	36,400	-2,900	38,750	39,050	35,650	55,283	2,039,317,250
25/01/20	39,300	1,250	38,500	39,650	38,000	59,364	2,299,297,450
25/01/17	38,050	-800	38,400	39,050	37,900	22,150	848,332,050
25/01/16	38,850	250	39,200	39,850	38,750	23,800	934,438,200
25/01/15	38,600	-1,350	40,600	40,600	38,500	32,352	1,266,693,850
25/01/14	39,950	2,200	37,750	40,150	37,750	46,106	1,816,089,250
25/01/13	37,750	-800	38,200	39,100	37,700	18,523	711,346,800
25/01/10	38,550	-1,150	39,700	39,700	38,350	22,200	858,728,200
25/01/09	39,700	600	39,000	39,900	38,150	27,990	1,088,709,850
25/01/08	39,100	1,050	38,000	39,250	37,800	26,819	1,036,319,300
25/01/07	38,050	-200	38,400	39,650	38,000	29,786	1,155,784,800
25/01/06	38,250	750	37,500	39,000	37,500	35,271	1,350,819,900
25/01/03	37,500	1,700	35,500	38,450	35,500	40,416	1,518,646,350
25/01/02	35,800	350	34,900	35,900	34,400	19,102	674,824,550
24/12/30	35,450	100	36,000	36,350	34,900	12,218	436,985,750
24/12/27	35,350	-700	36,000	36,250	34,850	23,064	813,578,650
24/12/26	36,050	-1,050	37,200	37,650	35,850	16,291	594,486,750
24/12/24	37,100	300	37,100	39,000	36,800	25,616	969,559,850
24/12/23	36,800	1,000	35,800	37,250	35,700	20,999	767,270,250
24/12/20	35,800	-1,300	36,750	37,100	35,650	15,591	563,370,750
24/12/19	37,100	-1,200	37,500	38,300	36,700	13,674	510,940,850
24/12/18	38,300	1,150	37,250	38,500	37,200	16,786	637,536,450
24/12/17	37,150	-1,600	39,400	39,400	36,850	31,575	1,178,824,950
24/12/16	38,750	-150	39,250	39,950	38,500	26,060	1,017,390,400
24/12/13	38,900	300	38,600	40,000	38,350	33,987	1,329,266,550
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