IR CENTER

품질과 기술력을 바탕으로 성장하는 윤성에프앤씨

주식정보

주식회사 윤성에프앤씨

현재가 ▼64,400
전일대비 ▼-3,000 (-4.45%)
거래량 37,936
거래대금 2,462,863,400
시가 66,700
고가 67,000
저가 64,300
PER 20.96
상장주식주 7,979,048
상한가 87,600
하한가 47,200
액면가 100
52주
(종가기준)
최고 268,500
최저 62,100

좌우스크롤 이미지화면을 좌, 우로 움직여 주세요.

일자 종가 전일대비 시가 고가 저가 거래량 거래대금
24/05/27 67,400 ▲ 3,100 64,300 67,600 62,400 68,610 4,418,496,400
24/05/24 64,300 ▼ -2,400 65,500 66,000 64,300 35,439 2,294,593,000
24/05/23 66,700 ▲ 100 65,600 67,000 64,200 29,703 1,961,869,400
24/05/22 66,600 ▼ -500 67,500 68,400 66,300 29,693 1,984,260,200
24/05/21 67,100 ▼ -2,400 69,200 69,200 66,600 29,600 1,989,908,400
24/05/20 69,500 ▼ -1,300 71,500 72,200 68,900 26,117 1,820,516,100
24/05/17 70,800 ▲ 100 71,000 73,600 70,200 38,264 2,756,614,300
24/05/16 70,700 ▼ -300 71,000 71,800 70,100 16,787 1,186,624,000
24/05/14 71,000 ▲ 1,700 70,200 72,500 70,000 31,230 2,234,260,900
24/05/13 69,300 ▼ -500 69,600 70,200 68,100 20,309 1,405,500,300
24/05/10 69,800 ▼ -100 70,000 70,900 69,200 18,052 1,264,276,100
24/05/09 69,900 ▼ -1,200 70,600 71,000 69,000 20,110 1,407,097,000
24/05/08 71,100 ▼ -400 70,900 71,500 70,300 21,946 1,552,261,100
24/05/07 71,500 ▼ -1,300 73,100 73,800 71,100 28,997 2,088,284,800
24/05/03 72,800 ▲ 2,500 70,600 74,200 70,600 53,776 3,924,363,200
24/05/02 70,300 ▼ -900 71,400 72,900 70,000 29,461 2,091,081,000
24/04/30 71,200 ▼ -1,300 72,600 72,700 70,600 37,722 2,701,754,700
24/04/29 72,500 ▲ 4,700 69,000 72,500 68,000 37,105 2,597,757,900
24/04/26 67,800 ▲ 900 69,200 70,100 67,200 31,312 2,143,603,100
24/04/25 66,900 ▼ -2,700 69,500 69,600 66,800 33,198 2,263,172,700
24/04/24 69,600 ▲ 3,700 67,600 69,900 67,000 50,706 3,476,038,000
24/04/23 65,900 - 0 65,500 67,000 65,500 23,099 1,527,923,700
24/04/22 65,900 ▲ 2,300 64,800 66,400 64,500 38,487 2,524,429,800
24/04/19 63,600 ▼ -2,500 65,500 66,100 62,700 41,977 2,683,590,200
24/04/18 66,100 ▲ 3,600 62,500 66,300 62,500 38,162 2,490,100,400
24/04/17 62,500 ▼ -1,100 63,600 65,000 62,100 38,658 2,451,491,600
24/04/16 63,600 ▼ -2,700 65,300 65,600 63,200 49,942 3,199,444,000
24/04/15 66,300 ▼ -1,400 65,400 67,400 65,300 36,834 2,442,867,500
24/04/12 67,700 ▼ -2,100 69,900 70,600 67,500 40,634 2,785,165,400
24/04/11 69,800 ▼ -1,200 70,200 71,300 69,800 27,164 1,909,759,300
24/04/09 71,000 ▲ 100 70,900 73,700 70,800 34,801 2,497,832,400
24/04/08 70,900 ▼ -2,600 73,100 73,200 69,000 74,134 5,208,256,100
24/04/05 73,500 ▼ -2,900 76,000 76,800 73,100 49,700 3,696,494,800
24/04/04 76,400 ▼ -700 77,500 78,200 75,200 56,929 4,345,026,900
24/04/03 77,100 ▼ -3,100 78,800 79,800 76,900 60,109 4,660,526,400
24/04/02 80,200 ▼ -2,500 82,700 83,000 78,600 52,491 4,230,547,800
24/04/01 82,700 ▲ 400 82,300 83,400 82,000 33,130 2,735,811,700
24/03/29 82,300 ▼ -1,500 84,000 84,200 82,300 39,421 3,269,075,900
24/03/28 83,800 ▼ -1,400 85,200 86,100 83,600 45,096 3,799,552,800
24/03/27 85,200 ▼ -700 85,600 87,400 84,500 41,327 3,535,145,400
24/03/26 85,900 ▼ -1,900 87,800 88,500 85,900 57,830 5,022,107,200
24/03/25 87,800 ▼ -900 88,700 89,200 87,000 55,723 4,901,461,700
24/03/22 88,700 ▼ -900 89,400 90,200 88,400 27,742 2,470,977,400
24/03/21 89,600 ▲ 2,300 88,300 91,500 88,100 52,593 4,707,843,300
24/03/20 87,300 ▼ -2,900 90,200 90,900 87,300 54,941 4,863,620,100
24/03/19 90,200 ▼ -1,100 92,300 92,800 89,400 50,189 4,538,632,500
24/03/18 91,300 ▲ 1,000 90,000 91,600 90,000 48,861 4,433,446,400
24/03/15 91,700 ▼ -3,300 93,600 94,100 91,100 69,671 6,363,987,300
24/03/14 95,000 ▼ -2,800 97,600 97,700 95,000 56,475 5,412,236,800
24/03/13 97,800 ▼ -1,200 100,500 100,600 97,000 101,865 10,042,989,600
24/03/12 99,000 ▲ 4,500 94,600 99,300 94,600 105,392 10,290,271,900
24/03/11 94,500 ▼ -600 95,100 96,400 93,500 51,367 4,869,067,200
24/03/08 95,100 ▼ -2,100 97,300 100,200 95,000 116,993 11,398,518,500
24/03/07 97,200 ▲ 3,000 95,600 97,900 92,700 106,682 10,211,729,700
24/03/06 94,200 ▲ 3,100 92,000 98,800 92,000 178,985 17,202,143,700
24/03/05 91,100 ▼ -1,900 91,500 92,600 89,500 76,839 6,978,153,400
24/03/04 93,000 ▲ 1,300 92,100 93,300 91,000 64,068 5,911,335,300
24/02/29 91,700 ▼ -1,200 92,700 93,100 91,100 63,990 5,873,038,700
24/02/28 92,900 ▼ -1,800 96,100 97,500 92,400 92,566 8,760,772,800
검색 닫기