고객지원 고객센터
투자정보
제품검색
고객지원 고객센터
투자정보
제품검색

투자정보

Technology for Future

주식정보

stock price

센코(347000) 주가정보

현재가 2,160

2025-12-15 14:46:30 기준

  • 시가

    2,145

  • 고가

    2,175

  • 저가

    2,135

  • 거래량

    31,207
전일가 2,160 액면가 500
전일대비 감소-15 상한가 2,825
거래대금 67,296,535 하안가 1,525
52주 최고 3,080 PER 28.05
52주 최저 1,860 상장주식수 37,810,846

market price

일별시세

  • 거래원정보
  • 일별시세
  • 시간대별 체결가

info

거래원정보

매도 상위 거래량 매수 상위 거래량
키움증권 12,281 키움증권 11,039
한국증권 5,745 미래에셋증권 5,926
NH투자증권 5,491 제이피모간 4,198
미래에셋증권 3,135 신한증권 3,094
한화투자 1,300 한국증권 1,278

info

일별시세

날짜 종가 전일비 시가 고가 저가 거래량 거래대금
2025-12-12 2,175 감소-15 2,190 2,195 2,145 64,137 138,902,605
2025-12-11 2,190 상승30 2,160 2,190 2,140 105,395 227,736,930
2025-12-10 2,160 상승35 2,125 2,160 2,120 77,855 166,700,965
2025-12-09 2,125 상승35 2,085 2,130 2,080 35,010 73,431,180
2025-12-08 2,090 감소-30 2,120 2,130 2,090 39,807 83,620,270
2025-12-05 2,120 상승35 2,100 2,120 2,075 52,144 109,829,470
2025-12-04 2,085 감소-35 2,115 2,130 2,080 37,950 79,637,497
2025-12-03 2,120 감소-25 2,125 2,140 2,105 60,093 127,615,896
2025-12-02 2,145 상승25 2,055 2,145 2,055 49,879 105,255,670
2025-12-01 2,120 감소-5 2,125 2,135 2,070 61,855 129,817,362

info

시간대별 체결가

체결시각 체결가 전일비 매도 매수 거래량
09:00:00 2,175 상승 0.00 2,150 2,145 0
09:00:20 2,145 감소 -1.38 2,150 2,145 567
09:00:30 2,150 감소 -1.15 2,150 2,140 1
09:00:40 2,145 감소 -1.38 2,150 2,140 129
09:00:50 2,150 감소 -1.15 2,150 2,145 1
09:01:00 2,150 감소 -1.15 2,150 2,145 40
09:01:20 2,145 감소 -1.38 2,150 2,145 9
09:01:30 2,140 감소 -1.61 2,150 2,140 223
09:01:40 2,150 감소 -1.15 2,150 2,140 1
09:02:20 2,135 감소 -1.84 2,150 2,135 100
09:02:30 2,150 감소 -1.15 2,150 2,135 2
09:02:50 2,150 감소 -1.15 2,150 2,140 100
09:03:50 2,150 감소 -1.15 2,150 2,140 50
09:04:40 2,150 감소 -1.15 2,150 2,145 1
09:05:40 2,150 감소 -1.15 2,150 2,135 47
09:06:00 2,150 감소 -1.15 2,150 2,135 1,500
09:06:10 2,150 감소 -1.15 2,150 2,135 762
09:06:30 2,135 감소 -1.84 2,150 2,135 702
09:06:40 2,150 감소 -1.15 2,145 2,135 1
09:07:00 2,145 감소 -1.38 2,150 2,135 250
09:08:20 2,155 감소 -0.92 2,155 2,150 3
09:11:40 2,150 감소 -1.15 2,155 2,150 230
09:12:00 2,155 감소 -0.92 2,155 2,150 2
09:12:10 2,155 감소 -0.92 2,155 2,150 55
09:12:40 2,150 감소 -1.15 2,155 2,140 577
09:13:00 2,155 감소 -0.92 2,155 2,140 1
09:15:20 2,155 감소 -0.92 2,150 2,140 10
09:19:20 2,135 감소 -1.84 2,155 2,140 351
09:19:30 2,155 감소 -0.92 2,150 2,145 1
09:26:10 2,145 감소 -1.38 2,150 2,145 24
09:26:40 2,150 감소 -1.15 2,155 2,145 1
09:27:30 2,150 감소 -1.15 2,155 2,145 96
09:28:20 2,155 감소 -0.92 2,150 2,145 1
09:30:30 2,145 감소 -1.38 2,155 2,145 233
09:30:50 2,155 감소 -0.92 2,155 2,145 1
09:40:20 2,155 감소 -0.92 2,155 2,145 500
09:43:20 2,155 감소 -0.92 2,155 2,150 50
09:44:10 2,150 감소 -1.15 2,155 2,150 225
09:45:50 2,155 감소 -0.92 2,155 2,150 20
09:47:30 2,155 감소 -0.92 2,155 2,150 232
09:49:10 2,155 감소 -0.92 2,155 2,150 10
09:49:40 2,155 감소 -0.92 2,155 2,150 100
09:49:50 2,155 감소 -0.92 2,155 2,150 100
09:50:40 2,150 감소 -1.15 2,155 2,150 159
09:51:20 2,155 감소 -0.92 2,155 2,150 490
09:51:40 2,155 감소 -0.92 2,160 2,155 150
09:52:50 2,160 감소 -0.69 2,160 2,155 10
09:58:40 2,160 감소 -0.69 2,160 2,155 5
09:58:50 2,160 감소 -0.69 2,160 2,155 5
09:59:00 2,160 감소 -0.69 2,160 2,155 5
10:01:10 2,160 감소 -0.69 2,160 2,155 48
10:01:50 2,160 감소 -0.69 2,160 2,155 40
10:02:00 2,160 감소 -0.69 2,160 2,155 2
10:03:00 2,160 감소 -0.69 2,160 2,155 135
10:03:20 2,160 감소 -0.69 2,160 2,155 5
10:03:30 2,160 감소 -0.69 2,160 2,155 3
10:03:40 2,160 감소 -0.69 2,160 2,155 125
10:05:40 2,160 감소 -0.69 2,160 2,155 3
10:06:10 2,160 감소 -0.69 2,160 2,155 231
10:06:30 2,160 감소 -0.69 2,165 2,155 2
10:07:00 2,165 감소 -0.46 2,165 2,155 2
10:11:00 2,165 감소 -0.46 2,165 2,155 2
10:12:10 2,165 감소 -0.46 2,165 2,155 50
10:13:10 2,165 감소 -0.46 2,165 2,155 500
10:13:50 2,165 감소 -0.46 2,165 2,155 30
10:16:10 2,165 감소 -0.46 2,165 2,160 5
10:29:10 2,165 감소 -0.46 2,165 2,160 1
10:32:30 2,165 감소 -0.46 2,165 2,160 1
10:34:10 2,165 감소 -0.46 2,165 2,160 1
10:35:30 2,160 감소 -0.69 2,165 2,160 549
10:40:10 2,160 감소 -0.69 2,160 2,155 1,436
10:40:50 2,160 감소 -0.69 2,160 2,155 995
10:42:40 2,160 감소 -0.69 2,165 2,160 2,641
10:44:40 2,165 감소 -0.46 2,165 2,160 419
10:53:00 2,165 감소 -0.46 2,165 2,160 100
10:53:30 2,155 감소 -0.92 2,165 2,160 2,000
10:54:50 2,165 감소 -0.46 2,165 2,160 1
10:56:50 2,165 감소 -0.46 2,165 2,160 1
11:02:00 2,165 감소 -0.46 2,165 2,160 50
11:07:20 2,165 감소 -0.46 2,165 2,160 1
11:08:00 2,165 감소 -0.46 2,165 2,160 10
11:10:50 2,165 감소 -0.46 2,165 2,160 10
11:18:10 2,165 감소 -0.46 2,165 2,160 1
11:18:40 2,165 감소 -0.46 2,165 2,160 1
11:20:00 2,160 감소 -0.69 2,165 2,160 334
11:22:00 2,160 감소 -0.69 2,165 2,160 93
11:22:10 2,160 감소 -0.69 2,165 2,160 372
11:23:10 2,160 감소 -0.69 2,160 2,155 161
11:23:20 2,160 감소 -0.69 2,160 2,155 1,186
11:37:40 2,160 감소 -0.69 2,165 2,155 5
11:42:40 2,160 감소 -0.69 2,160 2,155 5
11:42:50 2,160 감소 -0.69 2,160 2,155 3
11:49:40 2,160 감소 -0.69 2,160 2,155 14
11:58:10 2,160 감소 -0.69 2,160 2,155 100
11:58:30 2,160 감소 -0.69 2,160 2,155 50
11:59:30 2,160 감소 -0.69 2,160 2,155 928
12:01:20 2,160 감소 -0.69 2,160 2,155 5
12:08:10 2,160 감소 -0.69 2,160 2,155 20
12:09:50 2,160 감소 -0.69 2,160 2,155 1
12:13:00 2,160 감소 -0.69 2,160 2,155 25
12:14:50 2,160 감소 -0.69 2,160 2,155 1
12:16:20 2,160 감소 -0.69 2,160 2,155 1
12:28:10 2,155 감소 -0.92 2,155 2,150 142
12:44:30 2,155 감소 -0.92 2,155 2,150 25
12:47:00 2,155 감소 -0.92 2,155 2,150 1
12:47:10 2,155 감소 -0.92 2,155 2,150 1,118
12:48:50 2,155 감소 -0.92 2,160 2,155 14
12:52:50 2,155 감소 -0.92 2,160 2,155 1
12:53:00 2,160 감소 -0.69 2,160 2,155 1
12:54:40 2,160 감소 -0.69 2,165 2,160 558
13:00:00 2,165 감소 -0.46 2,165 2,160 10
13:03:40 2,165 감소 -0.46 2,165 2,160 1
13:05:10 2,165 감소 -0.46 2,165 2,160 1,427
13:05:40 2,165 감소 -0.46 2,170 2,160 817
13:06:00 2,170 감소 -0.23 2,170 2,160 1
13:06:30 2,170 감소 -0.23 2,175 2,170 311
13:09:10 2,170 감소 -0.23 2,175 2,160 731
13:09:20 2,175 상승 0.00 2,175 2,160 1
13:09:40 2,150 감소 -1.15 2,175 2,160 1,000
13:12:30 2,155 감소 -0.92 2,170 2,150 166
13:12:50 2,170 감소 -0.23 2,170 2,150 1
13:13:40 2,150 감소 -1.15 2,170 2,145 150
13:14:30 2,145 감소 -1.38 2,165 2,145 167
13:15:10 2,165 감소 -0.46 2,160 2,150 1
13:22:00 2,160 감소 -0.69 2,165 2,160 146
13:24:20 2,160 감소 -0.69 2,165 2,160 100
13:32:20 2,165 감소 -0.46 2,165 2,160 1
13:47:40 2,160 감소 -0.69 2,165 2,155 233
13:49:00 2,165 감소 -0.46 2,160 2,155 1
13:50:20 2,155 감소 -0.92 2,160 2,155 20
13:50:30 2,155 감소 -0.92 2,155 2,150 168
13:52:00 2,155 감소 -0.92 2,160 2,155 32
13:56:30 2,155 감소 -0.92 2,160 2,155 40
13:56:50 2,155 감소 -0.92 2,160 2,155 30
13:57:00 2,155 감소 -0.92 2,160 2,150 749
13:57:40 2,150 감소 -1.15 2,160 2,155 40
14:08:40 2,155 감소 -0.92 2,155 2,150 10
14:10:40 2,155 감소 -0.92 2,155 2,150 5
14:13:40 2,155 감소 -0.92 2,155 2,150 10
14:14:20 2,155 감소 -0.92 2,155 2,150 46
14:14:50 2,155 감소 -0.92 2,155 2,150 7
14:16:10 2,150 감소 -1.15 2,160 2,150 324
14:17:50 2,150 감소 -1.15 2,150 2,145 343
14:18:40 2,150 감소 -1.15 2,150 2,145 20
14:18:50 2,145 감소 -1.38 2,160 2,150 12
14:19:00 2,145 감소 -1.38 2,160 2,150 581
14:31:10 2,160 감소 -0.69 2,160 2,155 1
14:38:50 2,160 감소 -0.69 2,160 2,155 10
14:40:10 2,150 감소 -1.15 2,160 2,155 150
14:40:40 2,160 감소 -0.69 2,160 2,155 10
14:43:30 2,155 감소 -0.92 2,160 2,155 10
14:45:00 2,160 감소 -0.69 2,165 2,160 35
14:46:40 2,160 감소 -0.69 2,165 2,155 591
본사 및 공장

주소. 경기도 오산시 독산성로 445(세교동 584-1) 대표전화. 031-492-0445 팩스. 031-492-0446

영남사업소

주소. 경남 창원시 진해구 용원동 1351 오송스퀘어 401호 대표전화. 055-716-0019

개인정보처리방침 이용약관 오시는 길

© 2024 SENKO. ALL RIGHT RESERVED