고객지원 고객센터
투자정보
제품검색
고객지원 고객센터
투자정보
제품검색

투자정보

Technology for Future

주식정보

stock price

센코(347000) 주가정보

현재가 2,160

2026-01-19 17:00:30 기준

  • 시가

    2,160

  • 고가

    2,180

  • 저가

    2,130

  • 거래량

    84,929
전일가 2,160 액면가 500
전일대비 감소-5 상한가 2,810
거래대금 183,686,417 하안가 1,520
52주 최고 3,080 PER 28.05
52주 최저 1,983 상장주식수 37,810,846

market price

일별시세

  • 거래원정보
  • 일별시세
  • 시간대별 체결가

info

거래원정보

매도 상위 거래량 매수 상위 거래량
삼성증권 22,340 신한증권 17,923
미래에셋증권 16,557 키움증권 16,702
키움증권 12,766 한국증권 14,024
NH투자증권 7,674 대신증권 9,449
IBK증권 6,000 제이피모간 7,247

info

일별시세

날짜 종가 전일비 시가 고가 저가 거래량 거래대금
2026-01-16 2,165 상승10 2,155 2,180 2,125 160,661 347,584,714
2026-01-15 2,155 상승10 2,150 2,160 2,105 49,669 105,929,455
2026-01-14 2,145 감소-5 2,150 2,175 2,120 62,539 134,290,463
2026-01-13 2,150 상승10 2,140 2,170 2,120 42,355 90,631,510
2026-01-12 2,140 감소-25 2,150 2,165 2,090 67,724 144,457,257
2026-01-09 2,165 상승50 2,115 2,165 2,115 37,702 81,036,109
2026-01-08 2,115 감소-50 2,160 2,160 2,095 106,613 224,863,930
2026-01-07 2,165 감소-35 2,200 2,220 2,130 86,057 185,782,956
2026-01-06 2,200 감소-10 2,225 2,225 2,180 107,603 235,816,032
2026-01-05 2,210 감소-5 2,200 2,270 2,175 77,239 169,741,677

info

시간대별 체결가

체결시각 체결가 전일비 매도 매수 거래량
09:00:00 2,165 상승 0.00 2,160 2,155 0
09:00:30 2,160 감소 -0.23 2,160 2,155 1,514
09:00:40 2,150 감소 -0.69 2,155 2,150 8
09:01:50 2,160 감소 -0.23 2,160 2,150 1,480
09:03:40 2,150 감소 -0.69 2,160 2,145 5
09:03:50 2,160 감소 -0.23 2,160 2,145 85
09:05:40 2,160 감소 -0.23 2,160 2,145 38
09:05:50 2,145 감소 -0.92 2,160 2,145 6
09:06:10 2,145 감소 -0.92 2,160 2,145 91
09:06:30 2,145 감소 -0.92 2,160 2,150 110
09:07:30 2,160 감소 -0.23 2,160 2,150 1,160
09:07:40 2,165 상승 0.00 2,180 2,160 3,826
09:08:10 2,180 상승 0.69 2,175 2,160 50
09:09:50 2,175 상승 0.46 2,180 2,160 200
09:10:30 2,175 상승 0.46 2,180 2,175 309
09:10:50 2,175 상승 0.46 2,170 2,160 1
09:11:10 2,160 감소 -0.23 2,170 2,150 4
09:11:30 2,160 감소 -0.23 2,170 2,160 10
09:11:40 2,160 감소 -0.23 2,165 2,160 100
09:13:40 2,165 상승 0.00 2,165 2,160 10
09:13:50 2,165 상승 0.00 2,165 2,160 3
09:14:10 2,165 상승 0.00 2,170 2,165 554
09:15:50 2,170 상승 0.23 2,170 2,165 2
09:17:10 2,170 상승 0.23 2,180 2,170 520
09:20:20 2,170 상승 0.23 2,180 2,170 12
09:20:50 2,170 상승 0.23 2,180 2,170 39
09:21:50 2,170 상승 0.23 2,180 2,170 6
09:23:00 2,180 상승 0.69 2,180 2,170 3
09:23:40 2,180 상승 0.69 2,180 2,170 50
09:24:10 2,165 상승 0.00 2,180 2,165 582
09:25:00 2,165 상승 0.00 2,175 2,165 88
09:25:30 2,165 상승 0.00 2,175 2,165 106
09:26:10 2,175 상승 0.46 2,175 2,165 2
09:27:00 2,175 상승 0.46 2,175 2,170 10
09:30:40 2,165 상승 0.00 2,170 2,165 176
09:30:50 2,165 상승 0.00 2,170 2,165 7
09:31:00 2,165 상승 0.00 2,170 2,165 3
09:31:40 2,170 상승 0.23 2,175 2,170 300
09:32:30 2,170 상승 0.23 2,175 2,165 1
09:33:00 2,165 상승 0.00 2,175 2,165 303
09:33:10 2,165 상승 0.00 2,175 2,165 3
09:34:30 2,165 상승 0.00 2,175 2,165 107
09:35:20 2,165 상승 0.00 2,175 2,165 5
09:35:30 2,175 상승 0.46 2,175 2,170 1
09:38:10 2,165 상승 0.00 2,175 2,165 70
09:38:40 2,175 상승 0.46 2,175 2,165 1
09:39:30 2,165 상승 0.00 2,170 2,165 13
09:43:00 2,165 상승 0.00 2,170 2,165 65
09:44:30 2,165 상승 0.00 2,170 2,165 70
09:45:20 2,160 감소 -0.23 2,170 2,160 534
09:47:30 2,160 감소 -0.23 2,170 2,160 94
09:48:00 2,160 감소 -0.23 2,170 2,160 2
09:49:40 2,170 상승 0.23 2,170 2,165 89
09:50:00 2,160 감소 -0.23 2,165 2,160 3
09:51:20 2,160 감소 -0.23 2,165 2,160 103
09:51:30 2,160 감소 -0.23 2,165 2,160 154
09:52:00 2,160 감소 -0.23 2,165 2,160 100
09:52:30 2,160 감소 -0.23 2,165 2,160 562
09:52:40 2,160 감소 -0.23 2,165 2,160 9
09:54:20 2,155 감소 -0.46 2,160 2,155 457
09:56:10 2,155 감소 -0.46 2,160 2,155 23
09:56:20 2,155 감소 -0.46 2,160 2,155 12
10:01:10 2,160 감소 -0.23 2,165 2,160 100
10:02:00 2,160 감소 -0.23 2,165 2,160 9
10:02:20 2,160 감소 -0.23 2,165 2,160 10
10:02:30 2,160 감소 -0.23 2,165 2,160 1
10:04:30 2,160 감소 -0.23 2,160 2,155 565
10:04:50 2,160 감소 -0.23 2,160 2,155 1
10:05:10 2,160 감소 -0.23 2,160 2,155 1
10:05:20 2,160 감소 -0.23 2,160 2,155 10
10:05:30 2,160 감소 -0.23 2,160 2,155 10
10:06:00 2,160 감소 -0.23 2,160 2,155 2
10:06:10 2,160 감소 -0.23 2,165 2,155 2,886
10:07:10 2,175 상승 0.46 2,175 2,160 17
10:07:30 2,175 상승 0.46 2,175 2,165 2
10:08:10 2,175 상승 0.46 2,175 2,165 10
10:08:40 2,170 상승 0.23 2,175 2,170 210
10:09:00 2,170 상승 0.23 2,175 2,170 286
10:09:10 2,170 상승 0.23 2,175 2,170 4
10:10:20 2,170 상승 0.23 2,175 2,170 1
10:10:50 2,170 상승 0.23 2,175 2,170 12
10:12:50 2,165 상승 0.00 2,175 2,165 9
10:14:30 2,165 상승 0.00 2,165 2,160 489
10:17:00 2,155 감소 -0.46 2,165 2,150 4,746
10:17:30 2,150 감소 -0.69 2,165 2,150 200
10:17:50 2,165 상승 0.00 2,165 2,150 1
10:22:10 2,165 상승 0.00 2,165 2,150 1
10:22:40 2,165 상승 0.00 2,165 2,150 1
10:23:30 2,165 상승 0.00 2,165 2,155 5
10:23:40 2,165 상승 0.00 2,160 2,155 100
10:24:40 2,160 감소 -0.23 2,160 2,155 7
10:25:20 2,160 감소 -0.23 2,160 2,155 102
10:25:40 2,160 감소 -0.23 2,165 2,160 1,128
10:25:50 2,160 감소 -0.23 2,165 2,160 1
10:26:00 2,160 감소 -0.23 2,160 2,155 5
10:30:40 2,160 감소 -0.23 2,160 2,155 1
10:32:20 2,160 감소 -0.23 2,160 2,155 30
10:33:40 2,160 감소 -0.23 2,160 2,155 4
10:34:50 2,160 감소 -0.23 2,160 2,155 281
10:37:30 2,160 감소 -0.23 2,165 2,160 66
10:37:40 2,165 상승 0.00 2,165 2,160 4
10:38:10 2,165 상승 0.00 2,165 2,160 463
10:45:30 2,165 상승 0.00 2,165 2,160 500
10:45:40 2,165 상승 0.00 2,165 2,160 3
10:46:50 2,165 상승 0.00 2,165 2,160 1
10:47:00 2,165 상승 0.00 2,170 2,165 89
10:50:20 2,170 상승 0.23 2,170 2,165 77
10:52:00 2,170 상승 0.23 2,170 2,165 1
10:52:20 2,165 상승 0.00 2,165 2,160 192
10:52:50 2,165 상승 0.00 2,170 2,160 4
10:53:10 2,160 감소 -0.23 2,170 2,160 4
10:54:40 2,170 상승 0.23 2,170 2,160 30
10:55:00 2,170 상승 0.23 2,170 2,165 1
11:00:40 2,170 상승 0.23 2,170 2,165 10
11:00:50 2,170 상승 0.23 2,170 2,165 46
11:01:10 2,170 상승 0.23 2,170 2,165 2
11:02:20 2,170 상승 0.23 2,170 2,165 1
11:03:40 2,170 상승 0.23 2,175 2,170 4
11:04:10 2,170 상승 0.23 2,170 2,165 500
11:05:10 2,175 상승 0.46 2,170 2,165 130
11:05:20 2,170 상승 0.23 2,175 2,165 664
11:05:30 2,175 상승 0.46 2,175 2,165 1,752
11:06:00 2,165 상승 0.00 2,170 2,160 464
11:09:00 2,160 감소 -0.23 2,170 2,160 250
11:10:30 2,160 감소 -0.23 2,170 2,165 500
11:11:50 2,160 감소 -0.23 2,170 2,160 80
11:12:20 2,160 감소 -0.23 2,175 2,165 500
11:16:10 2,175 상승 0.46 2,175 2,165 634
11:17:00 2,175 상승 0.46 2,175 2,165 1
11:20:00 2,175 상승 0.46 2,175 2,165 1
11:21:40 2,165 상승 0.00 2,165 2,160 347
11:21:50 2,165 상승 0.00 2,165 2,160 1
11:23:30 2,165 상승 0.00 2,165 2,160 25
11:24:10 2,175 상승 0.46 2,165 2,160 177
11:24:30 2,165 상승 0.00 2,175 2,165 500
11:24:50 2,175 상승 0.46 2,175 2,165 1
11:26:40 2,175 상승 0.46 2,175 2,165 5
11:28:00 2,175 상승 0.46 2,175 2,170 10
11:28:30 2,170 상승 0.23 2,170 2,165 89
11:30:10 2,170 상승 0.23 2,175 2,170 1,391
11:31:30 2,175 상승 0.46 2,175 2,170 1
11:31:40 2,175 상승 0.46 2,175 2,170 213
11:34:00 2,170 상승 0.23 2,175 2,170 500
11:35:30 2,170 상승 0.23 2,170 2,165 230
11:35:50 2,160 감소 -0.23 2,170 2,160 2,000
11:49:20 2,160 감소 -0.23 2,160 2,155 1,585
11:56:30 2,155 감소 -0.46 2,170 2,155 100
11:58:10 2,155 감소 -0.46 2,170 2,155 10
12:01:20 2,155 감소 -0.46 2,155 2,150 481
12:04:10 2,155 감소 -0.46 2,155 2,150 1
12:05:20 2,155 감소 -0.46 2,170 2,150 1,394
12:06:10 2,170 상승 0.23 2,165 2,150 4
12:11:20 2,165 상승 0.00 2,165 2,160 3
12:13:30 2,165 상승 0.00 2,170 2,160 300
12:14:20 2,170 상승 0.23 2,170 2,160 12
12:17:10 2,170 상승 0.23 2,170 2,160 10
12:22:50 2,170 상승 0.23 2,170 2,160 5
12:24:00 2,160 감소 -0.23 2,170 2,160 300
12:27:30 2,160 감소 -0.23 2,160 2,155 144
12:29:00 2,160 감소 -0.23 2,170 2,160 56
12:29:10 2,170 상승 0.23 2,170 2,160 1
12:30:40 2,170 상승 0.23 2,170 2,160 4
12:32:00 2,170 상승 0.23 2,170 2,160 200
12:32:10 2,170 상승 0.23 2,170 2,160 80
12:35:00 2,170 상승 0.23 2,170 2,160 20
12:36:20 2,170 상승 0.23 2,170 2,160 20
12:37:40 2,170 상승 0.23 2,170 2,160 3
12:41:30 2,160 감소 -0.23 2,170 2,160 1,000
12:44:00 2,160 감소 -0.23 2,170 2,160 11
12:49:50 2,160 감소 -0.23 2,170 2,160 2
12:52:10 2,170 상승 0.23 2,170 2,165 1
12:55:50 2,170 상승 0.23 2,170 2,165 10
12:56:20 2,170 상승 0.23 2,170 2,165 232
12:58:10 2,165 상승 0.00 2,170 2,165 100
13:04:00 2,165 상승 0.00 2,170 2,165 400
13:05:30 2,165 상승 0.00 2,165 2,160 400
13:06:30 2,170 상승 0.23 2,165 2,160 1,027
13:07:10 2,165 상승 0.00 2,165 2,160 1
13:07:50 2,165 상승 0.00 2,165 2,160 1
13:09:30 2,160 감소 -0.23 2,160 2,155 351
13:09:40 2,160 감소 -0.23 2,160 2,155 50
13:10:20 2,160 감소 -0.23 2,160 2,155 2
13:11:40 2,160 감소 -0.23 2,160 2,155 602
13:12:20 2,160 감소 -0.23 2,165 2,155 245
13:13:20 2,170 상승 0.23 2,170 2,160 8,315
13:13:40 2,170 상승 0.23 2,170 2,165 3,921
13:16:30 2,165 상승 0.00 2,170 2,165 500
13:26:30 2,170 상승 0.23 2,170 2,165 249
13:28:50 2,170 상승 0.23 2,170 2,165 1
13:31:50 2,170 상승 0.23 2,170 2,165 6
13:35:40 2,167 상승 0.09 2,170 2,165 11
13:40:00 2,170 상승 0.23 2,170 2,165 1
13:40:10 2,170 상승 0.23 2,170 2,165 1
13:49:00 2,170 상승 0.23 2,170 2,165 23
13:52:30 2,170 상승 0.23 2,170 2,165 10
13:57:30 2,170 상승 0.23 2,170 2,165 2
13:59:20 2,170 상승 0.23 2,170 2,165 1
14:00:10 2,170 상승 0.23 2,170 2,165 5
14:01:20 2,165 상승 0.00 2,170 2,165 45
14:03:40 2,170 상승 0.23 2,170 2,165 1
14:05:40 2,170 상승 0.23 2,170 2,165 10
14:06:20 2,170 상승 0.23 2,170 2,165 500
14:07:20 2,170 상승 0.23 2,170 2,165 24
14:08:30 2,165 상승 0.00 2,170 2,165 500
14:08:40 2,165 상승 0.00 2,170 2,165 200
14:13:40 2,165 상승 0.00 2,165 2,160 137
14:14:10 2,165 상승 0.00 2,165 2,160 50
14:14:20 2,165 상승 0.00 2,170 2,165 1,518
14:17:20 2,165 상승 0.00 2,170 2,165 50
14:18:30 2,165 상승 0.00 2,170 2,165 100
14:19:10 2,150 감소 -0.69 2,165 2,155 1,000
14:20:10 2,155 감소 -0.46 2,165 2,160 2
14:20:50 2,160 감소 -0.23 2,165 2,160 1
14:21:10 2,155 감소 -0.46 2,165 2,155 68
14:21:40 2,155 감소 -0.46 2,165 2,155 550
14:22:00 2,155 감소 -0.46 2,165 2,155 92
14:22:30 2,165 상승 0.00 2,165 2,160 1
14:24:10 2,170 상승 0.23 2,170 2,165 2,670
14:26:40 2,165 상승 0.00 2,170 2,165 87
14:39:00 2,170 상승 0.23 2,170 2,165 18
14:40:10 2,170 상승 0.23 2,170 2,165 147
14:44:10 2,170 상승 0.23 2,170 2,165 2
14:44:30 2,170 상승 0.23 2,170 2,165 230
14:44:50 2,170 상승 0.23 2,170 2,165 1
14:45:10 2,170 상승 0.23 2,170 2,165 1
14:45:30 2,165 상승 0.00 2,170 2,165 100
14:46:00 2,165 상승 0.00 2,170 2,165 100
14:46:10 2,170 상승 0.23 2,170 2,165 513
14:46:40 2,165 상승 0.00 2,170 2,165 100
14:51:20 2,165 상승 0.00 2,170 2,165 100
14:53:30 2,165 상승 0.00 2,170 2,165 2
14:54:20 2,170 상승 0.23 2,170 2,165 6,002
14:55:40 2,170 상승 0.23 2,170 2,165 35
14:57:30 2,165 상승 0.00 2,170 2,165 100
14:58:10 2,165 상승 0.00 2,170 2,165 40
15:00:30 2,165 상승 0.00 2,170 2,165 1,000
15:02:20 2,170 상승 0.23 2,170 2,165 3
15:02:50 2,170 상승 0.23 2,170 2,165 1
15:05:00 2,170 상승 0.23 2,170 2,165 1
15:06:20 2,165 상승 0.00 2,165 2,160 303
15:07:10 2,160 감소 -0.23 2,170 2,165 697
15:08:50 2,165 상승 0.00 2,165 2,160 307
15:10:20 2,165 상승 0.00 2,165 2,160 100
15:12:30 2,165 상승 0.00 2,165 2,160 50
15:12:40 2,165 상승 0.00 2,165 2,160 42
15:12:50 2,160 감소 -0.23 2,165 2,160 12
15:13:30 2,160 감소 -0.23 2,160 2,155 2,642
15:15:10 2,160 감소 -0.23 2,160 2,155 5
15:15:50 2,160 감소 -0.23 2,160 2,155 10
15:18:10 2,160 감소 -0.23 2,160 2,155 600
15:19:40 2,160 감소 -0.23 2,160 2,155 1,122
15:20:00 2,160 감소 -0.23 2,160 2,155 11
15:30:00 2,160 감소 -0.23 2,160 2,155 2,549
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