품질과 기술력을 바탕으로 성장하는 윤성에프앤씨
| 현재가 |  170,600 |
|---|---|
| 전일대비 | 300 (+0.18%) |
| 거래량 | 44,923 |
| 거래대금 | 7,583,119,200 |
| 시가 | 170,000 |
|---|---|
| 고가 | 171,400 |
| 저가 | 166,000 |
| PER | 45.01 |
| 상장주식주 | 7,979,048 |
| 상한가 | 221,000 | |
|---|---|---|
| 하한가 | 119,300 | |
| 액면가 | 100 | |
| 52주 (종가기준) |
최고 | 268,500 |
| 최저 | 39,250 | |
화면을 좌, 우로 움직여 주세요.
| 일자 | 종가 | 전일대비 | 시가 | 고가 | 저가 | 거래량 | 거래대금 |
|---|---|---|---|---|---|---|---|
| 23/09/26 | 170,300 |  -2,800 |
170,200 | 176,400 | 170,100 | 42,342 | 7,267,272,500 |
| 23/09/25 | 173,100 | -6,700 |
180,000 | 180,900 | 171,200 | 56,447 | 9,837,339,700 |
| 23/09/22 | 179,800 |  0 |
175,900 | 181,800 | 175,100 | 47,572 | 8,461,801,100 |
| 23/09/21 | 179,800 | -5,900 |
185,500 | 185,500 | 179,800 | 42,987 | 7,790,641,800 |
| 23/09/20 | 185,700 | -600 |
186,300 | 187,600 | 183,200 | 33,158 | 6,135,846,100 |
| 23/09/19 | 186,300 | -1,600 |
189,500 | 190,700 | 185,600 | 27,880 | 5,221,757,700 |
| 23/09/18 | 187,900 | -1,900 |
188,600 | 190,800 | 177,500 | 42,765 | 8,040,498,400 |
| 23/09/15 | 189,800 | 4,000 |
185,900 | 192,000 | 185,100 | 132,552 | 25,127,758,400 |
| 23/09/14 | 185,800 | 7,500 |
181,000 | 185,800 | 180,800 | 52,669 | 9,681,771,000 |
| 23/09/13 | 178,300 | -2,700 |
181,000 | 185,000 | 178,100 | 60,250 | 10,920,377,600 |
| 23/09/12 | 181,000 | -6,600 |
190,000 | 190,200 | 180,000 | 74,697 | 13,666,173,700 |
| 23/09/11 | 187,600 | -6,300 |
195,000 | 196,900 | 187,500 | 69,129 | 13,110,416,900 |
| 23/09/08 | 193,900 | -3,200 |
199,000 | 201,000 | 188,000 | 116,688 | 22,604,306,500 |
| 23/09/07 | 197,100 | 6,200 |
189,900 | 200,000 | 180,300 | 232,211 | 44,039,513,700 |
| 23/09/06 | 190,900 | -4,600 |
198,000 | 198,200 | 190,000 | 80,339 | 15,459,217,800 |
| 23/09/05 | 195,500 | 5,800 |
192,700 | 197,500 | 190,200 | 97,745 | 18,997,601,300 |
| 23/09/04 | 189,700 | 6,500 |
181,800 | 191,500 | 181,600 | 83,977 | 15,780,374,700 |
| 23/09/01 | 183,200 | -5,400 |
188,500 | 188,600 | 180,300 | 82,111 | 15,032,609,400 |
| 23/08/31 | 188,600 | -100 |
189,700 | 191,800 | 187,000 | 56,899 | 10,736,748,900 |
| 23/08/30 | 188,700 | 1,800 |
190,900 | 196,000 | 187,400 | 115,857 | 22,213,061,400 |
| 23/08/29 | 186,900 | -3,100 |
192,400 | 192,600 | 185,000 | 99,958 | 18,721,384,700 |
| 23/08/28 | 190,000 | 2,100 |
190,200 | 191,500 | 186,000 | 78,986 | 14,973,656,800 |
| 23/08/25 | 187,900 | -4,500 |
187,000 | 189,300 | 183,600 | 99,151 | 18,520,200,300 |
| 23/08/24 | 192,400 | -4,200 |
198,500 | 198,800 | 189,400 | 275,531 | 51,794,642,300 |
| 23/08/23 | 196,600 | -10,900 |
205,500 | 206,000 | 196,600 | 156,073 | 30,874,836,800 |
| 23/08/22 | 207,500 | 3,000 |
206,500 | 210,000 | 200,000 | 83,555 | 17,145,324,000 |
| 23/08/21 | 204,500 | 20,300 |
186,600 | 208,000 | 186,600 | 166,355 | 33,449,063,500 |
| 23/08/18 | 184,200 | -3,800 |
187,900 | 188,300 | 181,600 | 48,709 | 8,975,563,300 |
| 23/08/17 | 188,000 | 3,700 |
181,500 | 188,700 | 178,300 | 71,042 | 13,097,526,900 |
| 23/08/16 | 184,300 | -3,900 |
188,200 | 199,500 | 183,700 | 113,253 | 21,582,367,000 |
| 23/08/14 | 188,200 | -3,500 |
190,500 | 190,500 | 177,800 | 108,999 | 20,019,764,200 |
| 23/08/11 | 191,700 | 200 |
193,400 | 198,800 | 191,100 | 86,638 | 16,855,085,400 |
| 23/08/10 | 191,500 | -4,500 |
194,400 | 195,000 | 190,600 | 54,550 | 10,478,690,800 |
| 23/08/09 | 196,000 | -1,700 |
197,200 | 199,500 | 190,000 | 71,789 | 14,138,391,600 |
| 23/08/08 | 197,700 | 8,100 |
192,000 | 197,900 | 186,100 | 87,932 | 16,831,320,500 |
| 23/08/07 | 189,600 | -11,400 |
196,300 | 199,300 | 188,000 | 140,441 | 26,791,183,200 |
| 23/08/04 | 201,000 | -6,500 |
207,000 | 207,500 | 200,500 | 67,171 | 13,647,441,500 |
| 23/08/03 | 207,500 | 2,500 |
206,000 | 210,000 | 199,100 | 92,120 | 18,772,348,800 |
| 23/08/02 | 205,000 | -9,000 |
209,000 | 217,500 | 203,000 | 93,641 | 19,518,823,000 |
| 23/08/01 | 214,000 | -10,500 |
228,500 | 229,500 | 210,500 | 134,515 | 29,334,574,000 |
| 23/07/31 | 224,500 | 8,000 |
230,000 | 231,000 | 210,500 | 126,330 | 28,057,685,000 |
| 23/07/28 | 216,500 | 17,100 |
195,000 | 219,500 | 191,100 | 198,475 | 41,192,387,000 |
| 23/07/27 | 199,400 | -25,100 |
222,500 | 223,000 | 195,900 | 305,283 | 63,382,060,800 |
| 23/07/26 | 224,500 | -33,000 |
258,000 | 262,000 | 214,500 | 498,037 | 121,191,086,500 |
| 23/07/25 | 257,500 | 11,000 |
249,000 | 268,500 | 245,500 | 210,056 | 54,137,460,000 |
| 23/07/24 | 246,500 | 11,500 |
234,000 | 253,500 | 232,000 | 285,561 | 69,806,344,000 |
| 23/07/21 | 235,000 | 8,500 |
218,500 | 243,000 | 217,000 | 210,024 | 48,602,291,000 |
| 23/07/20 | 226,500 | -2,500 |
222,500 | 230,000 | 216,500 | 154,398 | 34,567,846,000 |
| 23/07/19 | 229,000 | 4,000 |
224,000 | 241,000 | 220,500 | 330,956 | 75,511,410,000 |
| 23/07/18 | 225,000 | 34,700 |
191,200 | 231,500 | 191,000 | 504,441 | 105,696,454,100 |
| 23/07/17 | 190,300 | 300 |
190,100 | 192,500 | 185,800 | 116,732 | 22,013,338,800 |
| 23/07/14 | 190,000 | -2,100 |
194,900 | 195,000 | 187,000 | 115,396 | 21,840,265,900 |
| 23/07/13 | 192,100 | 4,300 |
188,100 | 194,000 | 186,500 | 141,707 | 27,033,216,900 |
| 23/07/12 | 187,800 | 2,600 |
188,000 | 199,200 | 185,800 | 280,769 | 54,034,894,400 |
| 23/07/11 | 185,200 | 2,200 |
186,000 | 189,200 | 182,000 | 123,314 | 22,885,722,300 |
| 23/07/10 | 183,000 | 2,000 |
179,600 | 191,500 | 174,100 | 283,656 | 51,699,049,600 |
| 23/07/07 | 181,000 | 1,900 |
174,200 | 182,600 | 174,200 | 56,049 | 10,077,711,900 |
| 23/07/06 | 179,100 | -4,800 |
183,000 | 184,700 | 179,000 | 82,907 | 15,030,945,700 |
| 23/07/05 | 183,900 | 900 |
181,500 | 185,500 | 180,200 | 101,607 | 18,601,897,600 |
