품질과 기술력을 바탕으로 성장하는 윤성에프앤씨
현재가 | 82,300 |
---|---|
전일대비 | -1,500 (-1.79%) |
거래량 | 39,383 |
거래대금 | 3,265,940,900 |
시가 | 84,000 |
---|---|
고가 | 84,200 |
저가 | 82,300 |
PER | 21.72 |
상장주식주 | 7,979,048 |
상한가 | 108,900 | |
---|---|---|
하한가 | 58,700 | |
액면가 | 100 | |
52주 (종가기준) |
최고 | 268,500 |
최저 | 75,400 |
화면을 좌, 우로 움직여 주세요.
일자 | 종가 | 전일대비 | 시가 | 고가 | 저가 | 거래량 | 거래대금 |
---|---|---|---|---|---|---|---|
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 |
24/02/27 | 94,700 | -3,500 | 99,100 | 102,700 | 94,300 | 131,351 | 12,863,740,800 |
24/02/26 | 98,200 | -4,600 | 101,500 | 102,000 | 98,200 | 106,085 | 10,573,047,700 |
24/02/23 | 102,800 | 600 | 102,800 | 105,900 | 98,100 | 197,466 | 20,181,350,600 |
24/02/22 | 102,200 | -5,800 | 106,700 | 113,100 | 102,200 | 300,061 | 31,904,328,100 |
24/02/21 | 108,000 | 13,200 | 93,600 | 113,500 | 91,600 | 815,141 | 86,768,682,900 |
24/02/20 | 94,800 | 10,300 | 84,500 | 97,000 | 83,000 | 266,742 | 24,619,970,100 |
24/02/19 | 84,500 | -2,000 | 86,200 | 87,000 | 84,500 | 41,419 | 3,533,008,500 |
24/02/16 | 86,500 | -300 | 89,400 | 89,400 | 86,500 | 97,327 | 8,522,744,000 |
24/02/15 | 86,800 | 3,300 | 85,200 | 87,200 | 83,000 | 86,610 | 7,390,959,200 |
24/02/14 | 83,500 | 2,300 | 80,200 | 84,400 | 78,000 | 68,431 | 5,558,372,900 |
24/02/13 | 81,200 | 0 | 81,200 | 81,300 | 79,200 | 46,615 | 3,744,182,500 |
24/02/08 | 81,200 | 2,400 | 80,100 | 81,900 | 79,000 | 54,554 | 4,405,908,800 |
24/02/07 | 78,800 | 2,400 | 77,500 | 82,000 | 77,300 | 63,586 | 5,061,420,300 |
24/02/06 | 76,400 | -2,700 | 77,900 | 78,600 | 76,300 | 42,434 | 3,254,568,400 |
24/02/05 | 79,100 | -900 | 80,100 | 80,500 | 78,300 | 21,783 | 1,726,518,100 |
24/02/02 | 80,000 | 2,300 | 78,900 | 81,100 | 77,700 | 41,618 | 3,322,367,200 |
24/02/01 | 77,700 | 1,000 | 75,800 | 78,300 | 75,400 | 33,522 | 2,580,976,000 |
24/01/31 | 76,700 | -1,500 | 78,100 | 80,000 | 76,700 | 35,800 | 2,793,809,500 |
24/01/30 | 78,200 | -600 | 81,700 | 81,800 | 78,000 | 39,036 | 3,108,516,200 |
24/01/29 | 78,800 | -1,500 | 80,500 | 81,000 | 78,100 | 36,437 | 2,896,050,000 |
24/01/26 | 80,300 | 2,900 | 76,600 | 81,600 | 76,100 | 59,533 | 4,744,680,600 |
24/01/25 | 77,400 | -2,200 | 79,100 | 79,200 | 75,800 | 63,087 | 4,866,914,400 |
24/01/24 | 79,600 | -1,400 | 81,000 | 82,200 | 78,700 | 39,731 | 3,189,273,600 |
24/01/23 | 81,000 | 600 | 79,600 | 83,500 | 79,500 | 66,387 | 5,399,910,000 |
24/01/22 | 80,400 | -4,300 | 84,700 | 84,900 | 79,600 | 72,702 | 5,915,416,000 |
24/01/19 | 84,700 | -2,300 | 87,500 | 89,000 | 84,000 | 48,658 | 4,197,998,400 |
24/01/18 | 87,000 | 2,100 | 84,600 | 87,000 | 83,400 | 51,009 | 4,372,032,900 |
24/01/17 | 84,900 | -3,500 | 88,300 | 88,800 | 84,600 | 65,111 | 5,566,801,800 |
24/01/16 | 88,400 | -1,800 | 89,300 | 91,500 | 88,000 | 57,268 | 5,096,877,400 |
24/01/15 | 90,200 | -4,100 | 93,600 | 94,200 | 89,900 | 73,685 | 6,692,986,100 |
24/01/12 | 94,300 | -4,500 | 98,600 | 98,900 | 93,800 | 72,728 | 6,911,262,600 |
24/01/11 | 98,800 | -500 | 99,300 | 100,000 | 98,800 | 47,591 | 4,719,612,000 |
24/01/10 | 99,300 | -700 | 100,000 | 101,700 | 99,000 | 60,846 | 6,062,839,900 |
24/01/09 | 100,000 | 100 | 100,700 | 101,500 | 99,800 | 39,306 | 3,936,738,400 |
24/01/08 | 99,900 | -1,100 | 101,300 | 101,300 | 99,500 | 47,828 | 4,779,091,200 |
24/01/05 | 101,000 | 900 | 99,700 | 102,200 | 99,700 | 44,302 | 4,487,607,600 |
24/01/04 | 100,100 | -1,700 | 100,700 | 104,500 | 99,600 | 62,389 | 6,287,022,700 |
24/01/03 | 101,800 | -6,400 | 105,600 | 106,900 | 101,800 | 107,367 | 11,051,121,200 |