고객지원 고객센터
투자정보
제품검색
고객지원 고객센터
투자정보
Global Offices
제품검색

투자정보

Technology for Future

주식정보

stock price

센코(347000) 주가정보

현재가 1,906

2026-09-08 22:12:01 기준

  • 시가

    1,895

  • 고가

    1,915

  • 저가

    1,865

  • 거래량

    33,922
전일가 1,906 액면가 500
전일대비 감소-6 상한가 2,485
거래대금 63,951,435 하안가 1,339
52주 최고 2,625 PER 12.88
52주 최저 1,212 상장주식수 37,810,846

market price

일별시세

  • 거래원정보
  • 일별시세
  • 시간대별 체결가

info

거래원정보

매도 상위 거래량 매수 상위 거래량
키움증권 9,266 NH투자증권 19,545
신한증권 5,605 신한증권 2,322
엘에스증권 4,272 유안타증권 2,072
NH투자증권 3,971 키움증권 2,032
KB증권 1,887 미래에셋증권 1,880

info

일별시세

날짜 종가 전일비 시가 고가 저가 거래량 거래대금
2026-09-08 1,906 감소-6 1,895 1,915 1,865 33,922 63,951,435
2026-09-07 1,912 상승12 1,895 1,917 1,870 26,953 51,095,843
2026-09-04 1,900 상승17 1,886 1,920 1,871 82,778 157,279,271
2026-09-03 1,883 상승3 1,879 1,883 1,856 17,636 32,967,172
2026-09-02 1,880 감소-3 1,822 1,880 1,822 62,334 115,436,996
2026-09-01 1,883 상승6 1,870 1,891 1,855 56,747 106,563,559
2026-08-31 1,877 상승0 1,877 1,877 1,816 39,704 73,733,289
2026-08-28 1,877 상승0 1,876 1,877 1,830 32,887 60,864,579
2026-08-27 1,877 상승1 1,877 1,881 1,835 39,270 72,731,476
2026-08-26 1,876 상승13 1,863 1,882 1,841 43,197 80,245,050

info

시간대별 체결가

체결시각 체결가 전일비 매도 매수 거래량
09:00:00 1,912 상승 0.00 1,913 1,895 0
09:00:40 1,895 감소 -0.89 1,902 1,895 330
09:01:40 1,904 감소 -0.42 1,904 1,896 10
09:01:50 1,915 상승 0.16 1,914 1,898 34
09:04:10 1,898 감소 -0.73 1,908 1,897 30
09:04:40 1,908 감소 -0.21 1,908 1,897 1
09:05:30 1,894 감소 -0.94 1,895 1,894 581
09:09:50 1,893 감소 -0.99 1,894 1,892 614
09:10:10 1,903 감소 -0.47 1,904 1,897 1,064
09:10:20 1,910 감소 -0.10 1,910 1,900 43
09:12:00 1,900 감소 -0.63 1,906 1,900 100
09:14:10 1,900 감소 -0.63 1,900 1,894 2
09:17:50 1,894 감소 -0.94 1,900 1,894 298
09:20:30 1,900 감소 -0.63 1,900 1,894 1
09:22:20 1,900 감소 -0.63 1,906 1,894 44
09:22:40 1,906 감소 -0.31 1,906 1,894 1
09:22:50 1,906 감소 -0.31 1,906 1,894 1
09:23:00 1,894 감소 -0.94 1,904 1,894 15
09:24:00 1,904 감소 -0.42 1,904 1,894 2
09:25:10 1,906 감소 -0.31 1,906 1,894 20
09:25:40 1,894 감소 -0.94 1,906 1,894 16
09:25:50 1,907 감소 -0.26 1,907 1,895 3
09:28:40 1,907 감소 -0.26 1,906 1,895 15
09:29:50 1,906 감소 -0.31 1,906 1,902 2
09:30:40 1,906 감소 -0.31 1,906 1,901 4
09:30:50 1,901 감소 -0.58 1,906 1,901 1
09:31:10 1,901 감소 -0.58 1,905 1,900 2
09:32:30 1,900 감소 -0.63 1,905 1,900 6
09:33:20 1,906 감소 -0.31 1,906 1,900 5
09:40:30 1,906 감소 -0.31 1,906 1,900 1
09:53:00 1,895 감소 -0.89 1,905 1,895 40
09:53:20 1,905 감소 -0.37 1,905 1,895 7
09:53:30 1,905 감소 -0.37 1,905 1,895 1
09:53:40 1,905 감소 -0.37 1,905 1,895 1
09:54:00 1,905 감소 -0.37 1,905 1,895 4
09:54:10 1,905 감소 -0.37 1,905 1,895 3
09:54:20 1,905 감소 -0.37 1,905 1,895 1
09:54:40 1,905 감소 -0.37 1,905 1,895 25
09:54:50 1,905 감소 -0.37 1,905 1,895 1
10:02:20 1,905 감소 -0.37 1,902 1,895 7
10:14:10 1,902 감소 -0.52 1,902 1,895 1
10:16:40 1,895 감소 -0.89 1,901 1,895 40
10:18:40 1,895 감소 -0.89 1,901 1,895 91
10:21:40 1,901 감소 -0.58 1,901 1,895 1
10:23:40 1,901 감소 -0.58 1,901 1,895 1
10:25:00 1,901 감소 -0.58 1,901 1,895 10
10:26:10 1,901 감소 -0.58 1,904 1,895 2
10:33:00 1,904 감소 -0.42 1,903 1,895 6
10:39:20 1,903 감소 -0.47 1,903 1,895 2
10:42:10 1,903 감소 -0.47 1,899 1,895 20
10:47:20 1,895 감소 -0.89 1,903 1,895 220
10:48:10 1,895 감소 -0.89 1,903 1,895 38
10:52:20 1,895 감소 -0.89 1,903 1,895 150
10:53:40 1,903 감소 -0.47 1,903 1,895 5
10:56:20 1,903 감소 -0.47 1,903 1,895 5
11:02:50 1,894 감소 -0.94 1,895 1,894 607
11:05:00 1,903 감소 -0.47 1,905 1,894 278
11:11:30 1,905 감소 -0.37 1,905 1,894 2
11:14:40 1,905 감소 -0.37 1,905 1,894 1
11:15:00 1,905 감소 -0.37 1,905 1,894 1
11:16:30 1,893 감소 -0.99 1,905 1,893 201
11:16:40 1,893 감소 -0.99 1,905 1,893 40
11:17:30 1,893 감소 -0.99 1,905 1,893 9
11:17:40 1,905 감소 -0.37 1,904 1,894 1
11:41:30 1,878 감소 -1.78 1,904 1,879 2,937
11:41:40 1,878 감소 -1.78 1,902 1,878 1,043
11:41:50 1,878 감소 -1.78 1,897 1,879 167
11:47:30 1,879 감소 -1.73 1,879 1,878 188
11:47:40 1,878 감소 -1.78 1,878 1,877 108
11:48:00 1,877 감소 -1.83 1,877 1,875 22
11:48:30 1,877 감소 -1.83 1,877 1,875 606
11:48:40 1,878 감소 -1.78 1,878 1,876 176
11:48:50 1,878 감소 -1.78 1,878 1,877 34
11:49:10 1,878 감소 -1.78 1,878 1,877 1
11:49:20 1,878 감소 -1.78 1,902 1,879 1
11:49:30 1,879 감소 -1.73 1,900 1,879 74
11:52:40 1,879 감소 -1.73 1,897 1,875 2
11:54:30 1,897 감소 -0.78 1,896 1,876 1
12:28:20 1,875 감소 -1.94 1,891 1,875 1,000
12:28:40 1,891 감소 -1.10 1,891 1,875 1
12:29:00 1,875 감소 -1.94 1,891 1,875 500
12:29:10 1,891 감소 -1.10 1,889 1,886 7
12:34:00 1,886 감소 -1.36 1,889 1,883 1
12:34:10 1,889 감소 -1.20 1,888 1,883 1
12:38:40 1,888 감소 -1.26 1,889 1,883 100
12:39:00 1,889 감소 -1.20 1,890 1,883 237
12:39:30 1,890 감소 -1.15 1,891 1,885 119
12:46:20 1,885 감소 -1.41 1,891 1,886 1
12:50:00 1,885 감소 -1.41 1,891 1,885 234
12:50:10 1,885 감소 -1.41 1,885 1,883 15
12:51:20 1,885 감소 -1.41 1,885 1,883 500
12:51:40 1,885 감소 -1.41 1,886 1,885 95
12:52:00 1,886 감소 -1.36 1,886 1,885 100
12:54:00 1,883 감소 -1.52 1,884 1,882 738
12:54:50 1,884 감소 -1.46 1,884 1,882 1
12:55:10 1,884 감소 -1.46 1,889 1,884 100
12:55:20 1,884 감소 -1.46 1,888 1,882 100
12:56:20 1,890 감소 -1.15 1,890 1,882 100
13:03:00 1,890 감소 -1.15 1,890 1,882 1
13:04:40 1,890 감소 -1.15 1,890 1,882 2
13:11:20 1,882 감소 -1.57 1,888 1,882 9
13:11:30 1,881 감소 -1.62 1,885 1,880 113
13:13:40 1,885 감소 -1.41 1,885 1,880 1
13:14:10 1,876 감소 -1.88 1,882 1,876 459
13:14:30 1,882 감소 -1.57 1,882 1,876 1
13:20:20 1,879 감소 -1.73 1,882 1,881 3
13:21:10 1,882 감소 -1.57 1,882 1,881 1
13:21:20 1,881 감소 -1.62 1,881 1,879 1
13:25:40 1,879 감소 -1.73 1,880 1,877 1
13:26:00 1,874 감소 -1.99 1,875 1,872 533
13:26:10 1,872 감소 -2.09 1,875 1,872 1
13:26:20 1,872 감소 -2.09 1,875 1,872 56
13:26:30 1,870 감소 -2.20 1,873 1,871 560
13:28:10 1,873 감소 -2.04 1,873 1,872 165
13:29:20 1,873 감소 -2.04 1,873 1,872 126
13:30:20 1,881 감소 -1.62 1,880 1,877 2,611
13:31:10 1,877 감소 -1.83 1,879 1,872 50
13:32:00 1,879 감소 -1.73 1,878 1,869 2,442
13:41:40 1,884 감소 -1.46 1,884 1,872 381
13:42:40 1,884 감소 -1.46 1,884 1,872 551
13:42:50 1,884 감소 -1.46 1,884 1,880 34
13:51:30 1,880 감소 -1.67 1,884 1,872 116
13:56:00 1,884 감소 -1.46 1,884 1,872 1
13:58:30 1,884 감소 -1.46 1,884 1,872 38
14:04:00 1,884 감소 -1.46 1,880 1,871 10
14:17:10 1,884 감소 -1.46 1,884 1,871 51
14:18:30 1,871 감소 -2.14 1,884 1,871 147
14:20:10 1,871 감소 -2.14 1,884 1,871 14
14:21:20 1,884 감소 -1.46 1,884 1,872 1
14:22:30 1,884 감소 -1.46 1,884 1,873 100
14:31:50 1,884 감소 -1.46 1,884 1,882 5
14:48:10 1,884 감소 -1.46 1,884 1,881 60
14:50:10 1,886 감소 -1.36 1,886 1,881 100
14:50:50 1,886 감소 -1.36 1,886 1,881 20
14:52:20 1,890 감소 -1.15 1,890 1,881 237
14:52:40 1,889 감소 -1.20 1,887 1,872 1,873
14:56:00 1,872 감소 -2.09 1,879 1,872 64
15:03:10 1,879 감소 -1.73 1,879 1,872 731
15:04:40 1,881 감소 -1.62 1,881 1,879 164
15:04:50 1,882 감소 -1.57 1,882 1,881 212
15:05:00 1,882 감소 -1.57 1,888 1,882 41
15:05:10 1,887 감소 -1.31 1,887 1,881 243
15:09:30 1,887 감소 -1.31 1,887 1,881 150
15:10:20 1,890 감소 -1.15 1,891 1,881 650
15:10:40 1,891 감소 -1.10 1,891 1,881 1
15:11:00 1,891 감소 -1.10 1,891 1,881 200
15:12:30 1,891 감소 -1.10 1,891 1,881 100
15:13:20 1,891 감소 -1.10 1,891 1,881 300
15:13:30 1,891 감소 -1.10 1,891 1,882 400
15:13:40 1,891 감소 -1.10 1,892 1,891 5
15:13:50 1,891 감소 -1.10 1,902 1,891 68
15:14:30 1,904 감소 -0.42 1,904 1,891 3
15:14:40 1,891 감소 -1.10 1,900 1,891 4
15:15:10 1,900 감소 -0.63 1,900 1,891 10
15:15:50 1,905 감소 -0.37 1,905 1,891 2,000
15:16:40 1,907 감소 -0.26 1,906 1,891 1,000
15:30:00 1,906 감소 -0.31 1,906 1,891 2,323
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