품질과 기술력을 바탕으로 성장하는 윤성에프앤씨
| 현재가 |  150,200 |
|---|---|
| 전일대비 | -1,300 (-0.86%) |
| 거래량 | 135,306 |
| 거래대금 | 19,944,106,100 |
| 시가 | 153,300 |
|---|---|
| 고가 | 153,400 |
| 저가 | 143,200 |
| PER | 39.63 |
| 상장주식주 | 7,979,048 |
| 상한가 | 196,900 | |
|---|---|---|
| 하한가 | 106,100 | |
| 액면가 | 100 | |
| 52주 (종가기준) |
최고 | 184,000 |
| 최저 | 39,250 | |
화면을 좌, 우로 움직여 주세요.
| 일자 | 종가 | 전일대비 | 시가 | 고가 | 저가 | 거래량 | 거래대금 |
|---|---|---|---|---|---|---|---|
| 23/05/26 | 151,500 | -5,900 |
156,500 | 158,600 | 151,500 | 102,141 | 15,721,522,200 |
| 23/05/25 | 157,400 | -1,300 |
156,200 | 160,200 | 155,400 | 81,817 | 12,943,518,200 |
| 23/05/24 | 158,700 |  2,400 |
157,200 | 161,900 | 154,500 | 126,953 | 20,224,744,300 |
| 23/05/23 | 156,300 | 400 |
157,500 | 162,300 | 155,900 | 176,405 | 28,084,907,500 |
| 23/05/22 | 155,900 | -400 |
155,000 | 159,000 | 150,000 | 110,622 | 17,162,522,700 |
| 23/05/19 | 156,300 | 100 |
156,600 | 158,000 | 150,000 | 135,600 | 20,849,841,900 |
| 23/05/18 | 156,200 | 7,000 |
151,600 | 159,800 | 151,600 | 231,404 | 36,255,598,500 |
| 23/05/17 | 149,200 | -400 |
149,800 | 151,300 | 147,700 | 98,430 | 14,714,197,800 |
| 23/05/16 | 149,600 | 100 |
145,000 | 151,800 | 144,900 | 177,797 | 26,349,683,300 |
| 23/05/15 | 149,500 | -6,300 |
155,800 | 156,600 | 146,600 | 231,400 | 34,578,529,800 |
| 23/05/12 | 155,800 | 800 |
159,000 | 165,600 | 152,200 | 420,527 | 67,055,360,700 |
| 23/05/11 | 155,000 | 17,000 |
143,700 | 157,900 | 143,500 | 472,797 | 72,183,059,000 |
| 23/05/10 | 138,000 | 3,600 |
135,000 | 145,000 | 134,600 | 201,195 | 28,356,225,800 |
| 23/05/09 | 134,400 | -2,300 |
136,000 | 138,000 | 130,500 | 140,264 | 18,655,431,400 |
| 23/05/08 | 136,700 | -4,000 |
143,400 | 143,800 | 134,000 | 145,808 | 20,092,593,700 |
| 23/05/04 | 140,700 | -5,000 |
143,500 | 147,200 | 138,000 | 159,505 | 22,506,708,400 |
| 23/05/03 | 145,700 | -7,300 |
156,300 | 156,300 | 145,100 | 132,482 | 19,849,888,800 |
| 23/05/02 | 153,000 |  0 |
155,900 | 159,300 | 148,500 | 154,110 | 23,756,127,900 |
| 23/04/28 | 153,000 | -5,100 |
163,500 | 164,400 | 150,000 | 267,691 | 42,091,131,300 |
| 23/04/27 | 158,100 | 14,900 |
145,000 | 158,100 | 144,000 | 300,829 | 46,023,587,700 |
| 23/04/26 | 143,200 | 5,600 |
138,000 | 152,200 | 138,000 | 338,682 | 49,408,015,800 |
| 23/04/25 | 137,600 | -9,400 |
146,900 | 148,400 | 135,100 | 347,137 | 48,754,923,700 |
| 23/04/24 | 147,000 | -17,500 |
160,800 | 161,900 | 145,200 | 389,453 | 59,281,066,400 |
| 23/04/21 | 164,500 | -2,400 |
162,700 | 172,000 | 156,000 | 335,097 | 55,219,578,700 |
| 23/04/20 | 166,900 | -4,300 |
173,500 | 179,800 | 165,200 | 305,711 | 52,525,318,500 |
| 23/04/19 | 171,200 | -7,600 |
173,300 | 175,900 | 167,000 | 424,180 | 72,932,817,200 |
| 23/04/18 | 178,800 | 22,400 |
162,400 | 184,000 | 160,300 | 714,808 | 124,422,502,500 |
| 23/04/17 | 156,400 | 5,500 |
150,100 | 162,800 | 146,100 | 385,713 | 60,120,916,600 |
| 23/04/14 | 150,900 | 21,000 |
139,000 | 152,800 | 136,700 | 563,507 | 81,803,072,000 |
| 23/04/13 | 129,900 | -11,200 |
136,700 | 136,900 | 120,500 | 503,541 | 65,343,044,100 |
| 23/04/12 | 141,100 | 7,700 |
136,800 | 165,400 | 134,800 | 1,043,003 | 156,701,798,400 |
| 23/04/11 | 133,400 | -1,300 |
136,600 | 138,000 | 125,200 | 356,456 | 46,779,159,700 |
| 23/04/10 | 134,700 | 12,200 |
126,000 | 138,500 | 124,100 | 584,555 | 77,181,701,100 |
| 23/04/07 | 122,500 | 500 |
122,600 | 124,700 | 118,100 | 210,645 | 25,596,038,200 |
| 23/04/06 | 122,000 | 3,400 |
119,200 | 128,600 | 119,200 | 304,547 | 37,689,091,800 |
| 23/04/05 | 118,600 | 4,800 |
115,900 | 124,700 | 115,100 | 234,555 | 27,924,111,900 |
| 23/04/04 | 113,800 | -12,200 |
125,500 | 128,000 | 113,800 | 283,252 | 34,000,471,300 |
| 23/04/03 | 126,000 | 5,000 |
122,500 | 132,600 | 118,200 | 458,966 | 57,772,928,000 |
| 23/03/31 | 121,000 | 11,200 |
108,000 | 121,500 | 103,500 | 370,997 | 41,248,740,100 |
| 23/03/30 | 109,800 | 0 |
110,100 | 115,200 | 107,000 | 213,275 | 23,626,389,500 |
| 23/03/29 | 109,800 | 600 |
110,300 | 117,700 | 108,200 | 269,687 | 30,327,561,300 |
| 23/03/28 | 109,200 | -2,100 |
114,600 | 116,000 | 105,700 | 184,476 | 20,193,909,400 |
| 23/03/27 | 111,300 | 4,200 |
108,200 | 113,400 | 106,900 | 223,143 | 24,639,186,000 |
| 23/03/24 | 107,100 | -2,100 |
112,900 | 114,000 | 104,600 | 258,043 | 28,020,966,300 |
| 23/03/23 | 109,200 | -4,500 |
110,400 | 118,200 | 105,000 | 563,998 | 63,302,329,200 |
| 23/03/22 | 113,700 | 11,600 |
105,200 | 117,000 | 103,500 | 672,125 | 74,017,347,500 |
| 23/03/21 | 102,100 | 7,400 |
97,500 | 107,200 | 95,600 | 904,080 | 92,072,568,000 |
| 23/03/20 | 94,700 | 17,200 |
76,400 | 97,300 | 75,700 | 1,199,128 | 108,184,338,700 |
| 23/03/17 | 77,500 | -2,100 |
81,400 | 81,500 | 76,500 | 271,662 | 21,328,598,600 |
| 23/03/16 | 79,600 | 6,600 |
75,500 | 83,000 | 74,000 | 455,528 | 36,113,202,300 |
| 23/03/15 | 73,000 | 5,000 |
71,000 | 73,400 | 69,800 | 193,624 | 13,932,130,200 |
| 23/03/14 | 68,000 | -2,700 |
71,900 | 73,000 | 65,000 | 185,082 | 12,625,452,100 |
| 23/03/13 | 70,700 | 900 |
68,300 | 70,700 | 67,500 | 158,485 | 10,921,219,000 |
| 23/03/10 | 69,800 | -600 |
68,400 | 72,100 | 67,800 | 170,183 | 11,963,483,500 |
| 23/03/09 | 70,400 | -4,000 |
75,900 | 76,000 | 70,100 | 231,246 | 16,555,413,500 |
| 23/03/08 | 74,400 | 3,800 |
70,600 | 78,800 | 69,300 | 465,699 | 34,989,711,500 |
| 23/03/07 | 70,600 | 100 |
70,200 | 72,900 | 69,400 | 257,568 | 18,337,076,500 |
| 23/03/06 | 70,500 | 6,100 |
66,900 | 73,900 | 66,000 | 630,857 | 44,710,280,500 |
| 23/03/03 | 64,400 | 6,000 |
59,800 | 66,800 | 59,200 | 653,484 | 41,712,722,300 |
