IR CENTER

품질과 기술력을 바탕으로 성장하는 윤성에프앤씨

주식정보

주식회사 윤성에프앤씨

현재가	35,000
전일대비	-300 (-0.85%)
거래량	13,045
거래대금	456,560,025

시가	35,650
고가	35,800
저가	34,650
PER	7.53
상장주식주	7,979,048

상한가		45,850
하한가		24,750
액면가		100
52주 (종가기준)	최고	44,550
52주 (종가기준)	최저	25,500

좌우스크롤 이미지 화면을 좌, 우로 움직여 주세요.

일자	종가	전일대비	시가	고가	저가	거래량	거래대금
25/12/11	35,300	-100	36,300	36,300	34,750	12,182	428,712,825
25/12/10	35,400	-800	36,950	36,950	35,250	18,505	665,417,200
25/12/09	36,200	650	35,300	36,900	34,850	30,249	1,096,671,275
25/12/08	35,550	2,050	34,000	35,750	33,800	33,084	1,157,936,600
25/12/05	33,500	100	33,350	33,900	33,000	10,830	361,464,925
25/12/04	33,400	-500	33,900	34,200	33,300	8,493	285,085,700
25/12/03	33,900	300	34,250	34,250	33,300	7,892	266,632,700
25/12/02	33,600	0	33,650	34,150	33,350	10,958	369,701,200
25/12/01	33,600	200	33,750	34,350	33,400	15,406	522,658,300
25/11/28	33,400	700	33,400	33,550	33,000	9,842	327,873,575
25/11/27	32,700	250	32,950	33,150	32,450	13,064	427,050,700
25/11/26	32,450	1,500	31,500	32,550	31,350	16,333	523,340,650
25/11/25	30,950	300	32,000	32,000	30,600	11,304	351,488,950
25/11/24	30,650	-900	31,800	32,300	30,450	15,427	475,644,675
25/11/21	31,550	-1,650	31,900	32,450	31,400	14,193	450,385,075
25/11/20	33,200	800	33,100	33,650	32,850	8,811	293,774,125
25/11/19	32,400	-950	33,500	34,800	32,050	16,436	536,382,775
25/11/18	33,350	-1,950	35,150	35,600	33,300	22,216	755,751,500
25/11/17	35,300	-500	35,950	38,000	35,200	18,469	659,399,475
25/11/14	35,800	-2,000	36,750	37,300	35,800	16,808	612,966,100
25/11/13	37,800	850	37,000	38,250	36,550	20,721	779,039,175
25/11/12	36,950	850	36,650	37,450	36,100	16,007	590,539,875
25/11/11	36,100	-300	37,250	37,850	35,750	18,672	690,028,375
25/11/10	36,400	850	35,450	36,600	34,800	17,148	612,493,125
25/11/07	35,550	-1,650	36,400	36,950	34,850	23,896	850,250,875
25/11/06	37,200	800	38,300	38,300	36,950	26,808	1,006,772,300
25/11/05	36,400	-1,800	37,400	37,650	35,150	39,281	1,427,614,550
25/11/04	38,200	50	39,400	40,100	37,900	33,438	1,300,038,575
25/11/03	38,150	150	38,600	38,650	37,100	40,095	1,510,788,350
25/10/31	38,000	-750	38,300	39,200	37,800	33,042	1,271,066,050
25/10/30	38,750	-2,100	40,600	41,000	38,350	51,456	2,029,163,675
25/10/29	40,850	-1,400	42,000	42,000	40,600	32,278	1,325,852,550
25/10/28	42,250	50	41,700	42,600	40,400	52,908	2,188,978,400
25/10/27	42,200	1,800	43,900	43,900	40,600	113,366	4,790,472,000
25/10/24	40,400	4,200	36,700	40,400	36,650	99,128	3,855,002,175
25/10/23	36,200	-1,300	36,850	37,300	36,100	28,335	1,038,207,475
25/10/22	37,500	1,150	37,050	38,050	36,550	49,111	1,828,677,075
25/10/21	36,350	400	36,000	38,200	35,250	80,237	2,971,118,825
25/10/20	35,950	-50	35,350	36,050	34,150	40,722	1,435,984,250
25/10/17	36,000	950	35,500	36,750	34,300	96,342	3,456,443,550
25/10/16	35,050	550	34,300	36,200	34,100	98,944	3,496,054,150
25/10/15	34,500	950	33,750	34,550	33,050	29,919	1,018,267,225
25/10/14	33,550	1,400	32,050	34,150	32,050	41,747	1,394,892,875
25/10/13	32,150	900	30,750	32,350	30,350	19,529	618,884,900
25/10/10	31,250	-650	31,700	31,950	30,800	17,301	538,525,100
25/10/02	31,900	200	31,900	32,500	31,650	7,456	238,477,800
25/10/01	31,700	-50	32,050	32,200	31,650	6,507	207,484,700
25/09/30	31,750	-550	32,250	32,800	31,500	9,151	293,735,800
25/09/29	32,300	-200	32,450	32,650	31,900	11,481	369,979,000
25/09/26	32,500	-1,600	33,800	34,000	32,350	25,347	831,084,825
25/09/25	34,100	1,900	33,000	34,500	32,950	27,471	929,002,825
25/09/24	32,200	-1,250	34,150	34,350	32,050	16,709	549,868,550
25/09/23	33,450	350	33,450	33,600	32,700	16,077	530,888,150
25/09/22	33,100	-950	34,200	34,450	33,100	18,998	638,685,050
25/09/19	34,050	-850	35,200	35,200	33,850	15,975	546,640,450
25/09/18	34,900	900	34,900	35,500	34,250	29,532	1,030,428,150
25/09/17	34,000	900	33,950	34,800	33,500	37,745	1,297,351,625
25/09/16	33,100	-750	35,000	35,000	33,000	22,375	749,180,850
25/09/15	33,850	1,850	33,300	34,750	33,000	50,085	1,702,184,250