고객지원 고객센터
투자정보
제품검색
고객지원 고객센터
투자정보
제품검색

투자정보

Technology for Future

주식정보

stock price

센코(347000) 주가정보

현재가 2,470

2025-07-18 14:57:12 기준

  • 시가

    2,445

  • 고가

    2,470

  • 저가

    2,415

  • 거래량

    111,907
전일가 2,470 액면가 500
전일대비 상승10 상한가 3,195
거래대금 272,293,176 하안가 1,725
52주 최고 3,080 PER 32.08
52주 최저 1,760 상장주식수 33,004,976

market price

일별시세

  • 거래원정보
  • 일별시세
  • 시간대별 체결가

info

거래원정보

매도 상위 거래량 매수 상위 거래량
삼성증권 27,865 신한증권 17,178
NH투자증권 13,329 제이피모간 13,693
미래에셋증권 12,723 한국증권 12,875
제이피모간 11,581 키움증권 11,485
키움증권 10,311 삼성증권 11,396

info

일별시세

날짜 종가 전일비 시가 고가 저가 거래량 거래대금
2025-07-18 2,470 상승10 2,445 2,470 2,415 111,907 272,293,176
2025-07-17 2,460 감소-20 2,505 2,535 2,450 65,685 161,900,750
2025-07-16 2,480 감소-5 2,480 2,485 2,435 64,596 158,944,836
2025-07-15 2,485 감소-15 2,500 2,510 2,440 140,484 347,396,933
2025-07-14 2,500 상승5 2,495 2,530 2,455 64,348 160,563,625
2025-07-11 2,495 상승0 2,500 2,535 2,490 78,884 197,605,030
2025-07-10 2,495 감소-5 2,500 2,550 2,480 99,017 247,677,729
2025-07-09 2,500 상승20 2,480 2,540 2,445 85,558 213,002,860
2025-07-08 2,480 상승0 2,460 2,535 2,455 131,330 326,747,825
2025-07-07 2,480 상승0 2,475 2,535 2,465 71,128 177,393,805

info

시간대별 체결가

체결시각 체결가 전일비 매도 매수 거래량
09:00:00 2,460 상승 0.00 2,460 2,445 0
09:00:20 2,465 상승 0.20 2,465 2,450 6,261
09:00:40 2,465 상승 0.20 2,455 2,445 1,922
09:01:00 2,455 감소 -0.20 2,460 2,450 81
09:01:10 2,460 상승 0.00 2,465 2,460 203
09:01:30 2,465 상승 0.20 2,470 2,465 551
09:01:40 2,465 상승 0.20 2,470 2,460 14
09:01:50 2,470 상승 0.41 2,470 2,460 5
09:02:20 2,470 상승 0.41 2,470 2,465 100
09:02:50 2,470 상승 0.41 2,470 2,465 202
09:03:00 2,465 상승 0.20 2,470 2,460 20
09:04:20 2,460 상승 0.00 2,460 2,455 594
09:04:30 2,460 상승 0.00 2,460 2,455 10
09:07:40 2,455 감소 -0.20 2,460 2,450 121
09:07:50 2,450 감소 -0.41 2,455 2,450 263
09:08:00 2,450 감소 -0.41 2,455 2,445 8
09:09:00 2,435 감소 -1.02 2,440 2,435 9,479
09:09:30 2,440 감소 -0.81 2,440 2,435 89
09:09:40 2,440 감소 -0.81 2,440 2,435 159
09:09:50 2,440 감소 -0.81 2,445 2,440 79
09:10:20 2,440 감소 -0.81 2,445 2,440 100
09:10:30 2,440 감소 -0.81 2,445 2,440 8
09:11:00 2,445 감소 -0.61 2,450 2,445 57
09:11:20 2,455 감소 -0.20 2,455 2,445 980
09:11:30 2,450 감소 -0.41 2,460 2,450 20
09:12:20 2,450 감소 -0.41 2,460 2,450 10
09:16:00 2,450 감소 -0.41 2,450 2,445 10
09:17:10 2,440 감소 -0.81 2,450 2,440 550
09:17:20 2,470 상승 0.41 2,460 2,445 550
09:17:50 2,460 상승 0.00 2,460 2,445 40
09:18:00 2,465 상승 0.20 2,465 2,450 10
09:18:10 2,445 감소 -0.61 2,450 2,445 109
09:18:50 2,455 감소 -0.20 2,455 2,445 30
09:19:00 2,460 상승 0.00 2,460 2,445 10
09:19:20 2,440 감소 -0.81 2,455 2,445 21
09:23:10 2,460 상승 0.00 2,460 2,450 2
09:23:40 2,460 상승 0.00 2,460 2,455 30
09:24:50 2,457 감소 -0.12 2,460 2,455 18
09:25:00 2,460 상승 0.00 2,465 2,455 12
09:25:20 2,465 상승 0.20 2,460 2,455 8
09:25:30 2,460 상승 0.00 2,460 2,455 5
09:25:40 2,460 상승 0.00 2,460 2,455 10
09:25:50 2,460 상승 0.00 2,455 2,450 126
09:29:10 2,455 감소 -0.20 2,455 2,450 10
09:29:40 2,450 감소 -0.41 2,455 2,450 1
09:30:40 2,460 상승 0.00 2,460 2,450 296
09:31:00 2,460 상승 0.00 2,460 2,450 3
09:31:20 2,460 상승 0.00 2,460 2,455 500
09:31:30 2,455 감소 -0.20 2,455 2,450 9
09:34:10 2,455 감소 -0.20 2,460 2,455 19
09:34:30 2,455 감소 -0.20 2,455 2,450 21
09:35:00 2,450 감소 -0.41 2,450 2,445 131
09:37:00 2,445 감소 -0.61 2,445 2,440 561
09:38:00 2,445 감소 -0.61 2,445 2,440 18
09:38:20 2,440 감소 -0.81 2,440 2,435 1,711
09:38:30 2,440 감소 -0.81 2,445 2,440 1
09:38:40 2,440 감소 -0.81 2,445 2,440 289
09:39:10 2,445 감소 -0.61 2,445 2,440 100
09:42:50 2,445 감소 -0.61 2,445 2,440 9
09:43:10 2,430 감소 -1.22 2,435 2,425 12,900
09:43:30 2,435 감소 -1.02 2,435 2,425 500
09:44:00 2,435 감소 -1.02 2,435 2,425 50
09:45:20 2,435 감소 -1.02 2,435 2,425 1
09:46:20 2,435 감소 -1.02 2,440 2,435 792
09:47:10 2,425 감소 -1.42 2,440 2,435 210
09:47:30 2,435 감소 -1.02 2,440 2,425 200
09:47:40 2,440 감소 -0.81 2,440 2,435 360
09:48:30 2,440 감소 -0.81 2,440 2,435 3
09:48:40 2,440 감소 -0.81 2,440 2,435 1
09:48:50 2,440 감소 -0.81 2,440 2,435 12
09:49:10 2,440 감소 -0.81 2,440 2,435 3
09:49:20 2,440 감소 -0.81 2,440 2,435 2
09:49:30 2,440 감소 -0.81 2,440 2,435 64
09:49:40 2,440 감소 -0.81 2,440 2,435 3
09:50:00 2,430 감소 -1.22 2,440 2,430 141
09:50:10 2,445 감소 -0.61 2,445 2,430 180
09:50:20 2,445 감소 -0.61 2,445 2,430 105
09:50:30 2,450 감소 -0.41 2,450 2,435 100
09:50:50 2,450 감소 -0.41 2,445 2,435 14
09:51:40 2,435 감소 -1.02 2,435 2,430 118
09:51:50 2,435 감소 -1.02 2,435 2,430 8
09:52:20 2,435 감소 -1.02 2,435 2,430 50
09:53:10 2,435 감소 -1.02 2,435 2,430 100
09:54:00 2,435 감소 -1.02 2,435 2,425 2,755
09:54:50 2,430 감소 -1.22 2,430 2,425 5,733
09:55:00 2,430 감소 -1.22 2,430 2,425 220
09:55:40 2,425 감소 -1.42 2,430 2,420 125
09:55:50 2,425 감소 -1.42 2,430 2,425 201
09:56:20 2,425 감소 -1.42 2,425 2,420 10
09:57:20 2,425 감소 -1.42 2,430 2,425 100
09:57:30 2,425 감소 -1.42 2,430 2,425 20
09:58:00 2,425 감소 -1.42 2,430 2,425 16
09:58:10 2,425 감소 -1.42 2,425 2,420 5
09:59:00 2,425 감소 -1.42 2,430 2,425 1,022
09:59:30 2,425 감소 -1.42 2,430 2,425 9
09:59:40 2,430 감소 -1.22 2,430 2,425 44
10:00:10 2,430 감소 -1.22 2,430 2,425 25
10:01:20 2,430 감소 -1.22 2,430 2,425 100
10:07:20 2,430 감소 -1.22 2,430 2,420 2,024
10:07:40 2,430 감소 -1.22 2,425 2,420 224
10:12:00 2,425 감소 -1.42 2,425 2,420 10
10:13:50 2,420 감소 -1.63 2,420 2,415 1,350
10:14:10 2,420 감소 -1.63 2,425 2,415 1,150
10:14:20 2,415 감소 -1.83 2,425 2,415 50
10:14:30 2,425 감소 -1.42 2,425 2,420 1
10:15:40 2,425 감소 -1.42 2,425 2,420 631
10:16:10 2,425 감소 -1.42 2,425 2,420 1
10:16:20 2,425 감소 -1.42 2,425 2,420 2
10:17:40 2,420 감소 -1.63 2,425 2,420 170
10:18:00 2,425 감소 -1.42 2,425 2,420 30
10:18:50 2,425 감소 -1.42 2,425 2,420 20
10:19:00 2,415 감소 -1.83 2,425 2,415 500
10:19:30 2,425 감소 -1.42 2,425 2,415 16
10:20:00 2,425 감소 -1.42 2,425 2,415 2
10:22:10 2,425 감소 -1.42 2,425 2,415 20
10:22:20 2,430 감소 -1.22 2,430 2,420 1,076
10:25:10 2,430 감소 -1.22 2,430 2,420 6
10:25:40 2,430 감소 -1.22 2,430 2,420 200
10:26:20 2,430 감소 -1.22 2,420 2,415 1
10:28:20 2,420 감소 -1.63 2,425 2,420 833
10:29:30 2,420 감소 -1.63 2,425 2,420 1
10:29:50 2,425 감소 -1.42 2,425 2,420 100
10:30:30 2,420 감소 -1.63 2,430 2,425 432
10:31:00 2,425 감소 -1.42 2,430 2,420 50
10:32:00 2,430 감소 -1.22 2,430 2,420 1
10:32:10 2,420 감소 -1.63 2,430 2,420 1
10:32:50 2,420 감소 -1.63 2,425 2,420 698
10:34:10 2,420 감소 -1.63 2,425 2,420 300
10:34:30 2,420 감소 -1.63 2,425 2,420 120
10:34:40 2,420 감소 -1.63 2,425 2,415 100
10:35:10 2,425 감소 -1.42 2,425 2,415 1
10:35:40 2,420 감소 -1.63 2,420 2,415 22
10:35:50 2,420 감소 -1.63 2,425 2,420 574
10:36:30 2,420 감소 -1.63 2,425 2,420 30
10:36:40 2,420 감소 -1.63 2,425 2,420 70
10:36:50 2,420 감소 -1.63 2,425 2,415 1
10:37:40 2,425 감소 -1.42 2,425 2,415 372
10:38:10 2,425 감소 -1.42 2,425 2,415 10
10:39:30 2,425 감소 -1.42 2,425 2,415 18
10:40:30 2,425 감소 -1.42 2,425 2,420 5
10:41:40 2,425 감소 -1.42 2,425 2,420 1
10:42:00 2,420 감소 -1.63 2,425 2,420 200
10:42:20 2,420 감소 -1.63 2,425 2,415 1
10:43:00 2,425 감소 -1.42 2,425 2,415 1
10:43:20 2,425 감소 -1.42 2,425 2,415 1
10:44:10 2,415 감소 -1.83 2,425 2,415 10
10:44:50 2,415 감소 -1.83 2,425 2,415 3,488
10:45:00 2,415 감소 -1.83 2,425 2,415 64
10:45:10 2,425 감소 -1.42 2,425 2,420 102
10:45:20 2,420 감소 -1.63 2,425 2,415 1
10:45:50 2,425 감소 -1.42 2,425 2,415 10
10:46:40 2,425 감소 -1.42 2,425 2,415 50
10:48:10 2,425 감소 -1.42 2,425 2,415 23
10:48:30 2,425 감소 -1.42 2,425 2,415 30
10:51:00 2,425 감소 -1.42 2,425 2,415 23
10:51:50 2,425 감소 -1.42 2,425 2,420 24
10:52:50 2,420 감소 -1.63 2,425 2,420 80
10:54:00 2,425 감소 -1.42 2,430 2,425 370
10:54:30 2,425 감소 -1.42 2,430 2,425 3
10:55:50 2,420 감소 -1.63 2,430 2,420 51
10:56:10 2,420 감소 -1.63 2,430 2,420 1
10:56:40 2,430 감소 -1.22 2,430 2,420 103
10:58:50 2,430 감소 -1.22 2,430 2,420 4
10:59:00 2,430 감소 -1.22 2,430 2,425 10
10:59:20 2,425 감소 -1.42 2,425 2,420 126
11:01:30 2,420 감소 -1.63 2,425 2,420 89
11:02:40 2,425 감소 -1.42 2,425 2,420 7
11:06:50 2,425 감소 -1.42 2,430 2,420 50
11:07:10 2,430 감소 -1.22 2,425 2,420 87
11:11:20 2,430 감소 -1.22 2,430 2,425 1,235
11:12:00 2,425 감소 -1.42 2,430 2,425 70
11:15:50 2,430 감소 -1.22 2,430 2,425 20
11:16:10 2,430 감소 -1.22 2,430 2,425 5
11:18:20 2,430 감소 -1.22 2,435 2,425 13
11:19:20 2,430 감소 -1.22 2,435 2,430 5
11:19:40 2,430 감소 -1.22 2,430 2,425 1
11:22:50 2,430 감소 -1.22 2,435 2,430 1
11:25:30 2,430 감소 -1.22 2,430 2,425 204
11:25:40 2,430 감소 -1.22 2,435 2,430 493
11:25:50 2,435 감소 -1.02 2,435 2,430 300
11:29:40 2,435 감소 -1.02 2,440 2,430 526
11:30:00 2,430 감소 -1.22 2,440 2,430 1
11:32:00 2,440 감소 -0.81 2,445 2,440 301
11:34:30 2,445 감소 -0.61 2,445 2,440 709
11:34:40 2,440 감소 -0.81 2,440 2,435 686
11:35:20 2,440 감소 -0.81 2,445 2,440 100
11:35:50 2,440 감소 -0.81 2,445 2,435 30
11:36:00 2,430 감소 -1.22 2,445 2,430 2,161
11:38:30 2,430 감소 -1.22 2,445 2,430 30
11:42:30 2,445 감소 -0.61 2,435 2,430 1
11:43:30 2,435 감소 -1.02 2,445 2,435 14
11:44:10 2,435 감소 -1.02 2,445 2,435 10
11:44:40 2,435 감소 -1.02 2,445 2,435 82
11:46:20 2,430 감소 -1.22 2,440 2,430 61
11:46:30 2,440 감소 -0.81 2,440 2,430 1
11:52:40 2,440 감소 -0.81 2,440 2,435 1
11:53:20 2,435 감소 -1.02 2,440 2,435 1,001
11:53:50 2,435 감소 -1.02 2,440 2,430 10
11:54:20 2,440 감소 -0.81 2,440 2,430 1
11:57:10 2,440 감소 -0.81 2,440 2,430 1
11:57:20 2,440 감소 -0.81 2,435 2,430 44
12:04:00 2,430 감소 -1.22 2,435 2,430 1,224
12:05:00 2,425 감소 -1.42 2,435 2,430 3,236
12:06:00 2,435 감소 -1.02 2,440 2,435 1
12:07:40 2,440 감소 -0.81 2,440 2,435 1
12:11:20 2,435 감소 -1.02 2,440 2,435 36
12:12:20 2,440 감소 -0.81 2,440 2,435 12
12:13:40 2,435 감소 -1.02 2,435 2,430 508
12:13:50 2,435 감소 -1.02 2,440 2,435 192
12:15:20 2,440 감소 -0.81 2,440 2,435 1
12:19:30 2,430 감소 -1.22 2,440 2,430 540
12:19:40 2,445 감소 -0.61 2,445 2,435 500
12:28:50 2,435 감소 -1.02 2,440 2,430 15
12:29:20 2,430 감소 -1.22 2,440 2,430 24
12:31:10 2,440 감소 -0.81 2,435 2,430 1
12:42:40 2,435 감소 -1.02 2,435 2,430 70
12:42:50 2,435 감소 -1.02 2,435 2,430 10
12:45:50 2,435 감소 -1.02 2,435 2,430 3
12:48:00 2,430 감소 -1.22 2,435 2,430 120
12:49:20 2,435 감소 -1.02 2,435 2,430 50
12:53:50 2,430 감소 -1.22 2,435 2,430 1
12:56:20 2,430 감소 -1.22 2,435 2,430 200
12:58:10 2,430 감소 -1.22 2,430 2,425 1,952
12:58:40 2,430 감소 -1.22 2,430 2,425 7,675
13:02:00 2,430 감소 -1.22 2,430 2,425 190
13:02:50 2,430 감소 -1.22 2,435 2,430 600
13:03:00 2,435 감소 -1.02 2,445 2,435 172
13:03:40 2,435 감소 -1.02 2,440 2,430 4
13:04:00 2,440 감소 -0.81 2,445 2,440 411
13:04:40 2,440 감소 -0.81 2,435 2,430 10
13:08:50 2,435 감소 -1.02 2,435 2,430 1,118
13:11:00 2,430 감소 -1.22 2,435 2,430 7
13:13:00 2,435 감소 -1.02 2,435 2,430 4
13:13:10 2,435 감소 -1.02 2,435 2,430 36
13:14:50 2,435 감소 -1.02 2,435 2,430 1
13:15:00 2,435 감소 -1.02 2,435 2,430 9
13:17:10 2,430 감소 -1.22 2,435 2,430 869
13:18:50 2,425 감소 -1.42 2,435 2,420 2,999
13:19:30 2,420 감소 -1.63 2,435 2,420 845
13:19:40 2,420 감소 -1.63 2,435 2,420 1,000
13:19:50 2,435 감소 -1.02 2,435 2,420 1
13:21:10 2,435 감소 -1.02 2,435 2,420 400
13:25:30 2,420 감소 -1.63 2,435 2,420 2
13:25:40 2,420 감소 -1.63 2,435 2,425 2
13:32:10 2,425 감소 -1.42 2,435 2,430 1
13:41:00 2,430 감소 -1.22 2,435 2,430 30
13:46:30 2,435 감소 -1.02 2,435 2,430 4
13:48:00 2,435 감소 -1.02 2,435 2,430 200
13:48:30 2,430 감소 -1.22 2,430 2,425 134
13:49:30 2,430 감소 -1.22 2,430 2,425 1,040
13:52:40 2,430 감소 -1.22 2,445 2,430 5
13:56:00 2,435 감소 -1.02 2,445 2,430 114
13:58:00 2,445 감소 -0.61 2,445 2,430 1
13:59:40 2,430 감소 -1.22 2,440 2,430 1
13:59:50 2,440 감소 -0.81 2,440 2,430 16
14:00:30 2,440 감소 -0.81 2,440 2,435 6
14:01:40 2,435 감소 -1.02 2,440 2,435 2
14:01:50 2,435 감소 -1.02 2,440 2,435 4
14:02:00 2,435 감소 -1.02 2,440 2,435 4
14:02:10 2,435 감소 -1.02 2,440 2,435 4
14:02:20 2,435 감소 -1.02 2,440 2,435 4
14:02:30 2,435 감소 -1.02 2,440 2,435 9
14:03:30 2,435 감소 -1.02 2,440 2,435 187
14:05:40 2,435 감소 -1.02 2,440 2,435 1
14:09:00 2,435 감소 -1.02 2,440 2,435 111
14:10:20 2,435 감소 -1.02 2,440 2,435 100
14:10:30 2,435 감소 -1.02 2,440 2,435 100
14:16:40 2,440 감소 -0.81 2,445 2,435 32
14:17:10 2,445 감소 -0.61 2,445 2,435 1
14:19:00 2,445 감소 -0.61 2,445 2,435 10
14:19:10 2,445 감소 -0.61 2,445 2,435 1
14:19:20 2,445 감소 -0.61 2,440 2,435 2
14:22:00 2,445 감소 -0.61 2,440 2,435 104
14:23:00 2,445 감소 -0.61 2,445 2,435 2
14:25:30 2,435 감소 -1.02 2,445 2,435 575
14:28:40 2,445 감소 -0.61 2,440 2,435 1
14:30:30 2,440 감소 -0.81 2,440 2,435 50
14:36:20 2,440 감소 -0.81 2,440 2,435 65
14:38:00 2,440 감소 -0.81 2,440 2,435 1
14:39:30 2,440 감소 -0.81 2,445 2,435 46
14:39:40 2,445 감소 -0.61 2,445 2,440 100
14:39:50 2,445 감소 -0.61 2,445 2,440 100
14:40:00 2,440 감소 -0.81 2,445 2,440 2
14:41:10 2,445 감소 -0.61 2,445 2,440 5
14:42:40 2,445 감소 -0.61 2,445 2,440 89
14:43:50 2,445 감소 -0.61 2,445 2,440 2
14:44:20 2,445 감소 -0.61 2,445 2,440 2
14:45:10 2,445 감소 -0.61 2,445 2,440 2
14:45:30 2,445 감소 -0.61 2,445 2,440 2
14:45:50 2,445 감소 -0.61 2,445 2,440 2
14:46:00 2,445 감소 -0.61 2,445 2,440 2
14:46:20 2,445 감소 -0.61 2,445 2,440 2
14:50:10 2,445 감소 -0.61 2,445 2,440 5
14:57:50 2,445 감소 -0.61 2,445 2,440 50
14:58:40 2,445 감소 -0.61 2,445 2,440 100
14:59:20 2,440 감소 -0.81 2,445 2,440 9
15:00:00 2,440 감소 -0.81 2,445 2,440 1
15:01:30 2,445 감소 -0.61 2,445 2,440 1
15:07:20 2,445 감소 -0.61 2,445 2,440 106
15:07:40 2,445 감소 -0.61 2,445 2,440 16
15:13:00 2,445 감소 -0.61 2,445 2,440 187
15:14:30 2,440 감소 -0.81 2,440 2,435 521
15:16:00 2,440 감소 -0.81 2,445 2,440 36
15:16:40 2,440 감소 -0.81 2,445 2,440 70
15:16:50 2,460 상승 0.00 2,455 2,450 3,297
15:17:40 2,455 감소 -0.20 2,460 2,455 70
15:18:10 2,455 감소 -0.20 2,460 2,450 1
15:18:50 2,460 상승 0.00 2,460 2,450 3
15:19:00 2,465 상승 0.20 2,470 2,450 533
15:19:10 2,470 상승 0.41 2,455 2,450 52
15:19:50 2,435 감소 -1.02 2,450 2,435 424
15:20:00 2,450 감소 -0.41 2,475 2,470 213
15:30:00 2,470 상승 0.41 2,475 2,470 364
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