고객지원 고객센터
투자정보
제품검색
고객지원 고객센터
투자정보
Global Offices
제품검색

투자정보

Technology for Future

주식정보

stock price

센코(347000) 주가정보

현재가 1,694

2026-11-06 00:47:47 기준

  • 시가

    1,645

  • 고가

    1,699

  • 저가

    1,606

  • 거래량

    69,105
전일가 1,694 액면가 500
전일대비 감소-36 상한가 2,245
거래대금 113,373,046 하안가 1,211
52주 최고 2,625 PER 11.45
52주 최저 1,212 상장주식수 37,810,846

market price

일별시세

  • 거래원정보
  • 일별시세
  • 시간대별 체결가

info

거래원정보

매도 상위 거래량 매수 상위 거래량
키움증권 15,345 미래에셋증권 15,344
신한증권 9,500 키움증권 13,055
삼성증권 8,899 신한증권 12,708
NH투자증권 7,830 NH투자증권 8,178
미래에셋증권 5,906 제이피모간 6,604

info

일별시세

날짜 종가 전일비 시가 고가 저가 거래량 거래대금
2026-11-06 1,694 감소-36 1,645 1,699 1,606 69,105 113,373,046
2026-11-05 1,730 감소-48 1,752 1,774 1,693 27,844 47,740,549
2026-11-04 1,778 상승8 1,770 1,797 1,710 60,769 106,445,843
2026-11-03 1,770 감소-42 1,770 1,809 1,743 56,199 99,698,663
2026-11-02 1,812 상승7 1,805 1,822 1,752 77,436 138,879,158
2026-10-30 1,805 상승52 1,753 1,805 1,650 59,616 104,076,019
2026-10-29 1,753 상승59 1,690 1,769 1,664 56,074 96,147,732
2026-10-28 1,694 상승8 1,686 1,708 1,633 40,221 67,770,176
2026-10-27 1,686 상승77 1,605 1,718 1,560 61,458 100,042,083
2026-10-26 1,609 감소-82 1,652 1,659 1,554 87,297 140,132,181

info

시간대별 체결가

체결시각 체결가 전일비 매도 매수 거래량
09:00:00 1,730 상승 0.00 1,719 1,645 0
09:00:40 1,635 감소 -5.49 1,715 1,684 1,988
09:00:50 1,636 감소 -5.43 1,715 1,636 728
09:01:10 1,620 감소 -6.36 1,636 1,620 284
09:01:20 1,620 감소 -6.36 1,636 1,620 2
09:01:30 1,615 감소 -6.65 1,615 1,610 603
09:01:40 1,607 감소 -7.11 1,615 1,607 723
09:01:50 1,636 감소 -5.43 1,636 1,607 300
09:02:00 1,636 감소 -5.43 1,635 1,610 20
09:05:40 1,635 감소 -5.49 1,635 1,630 20
09:05:50 1,630 감소 -5.78 1,633 1,630 20
09:06:00 1,636 감소 -5.43 1,684 1,637 946
09:07:20 1,684 감소 -2.66 1,684 1,638 7
09:10:00 1,637 감소 -5.38 1,684 1,637 57
09:10:30 1,637 감소 -5.38 1,656 1,638 35
09:14:50 1,630 감소 -5.78 1,634 1,627 730
09:15:00 1,625 감소 -6.07 1,628 1,620 95
09:15:20 1,628 감소 -5.90 1,629 1,620 30
09:15:40 1,629 감소 -5.84 1,629 1,620 1
09:16:00 1,629 감소 -5.84 1,629 1,620 22
09:16:30 1,629 감소 -5.84 1,628 1,620 71
09:16:40 1,628 감소 -5.90 1,628 1,620 30
09:16:50 1,626 감소 -6.01 1,626 1,620 403
09:17:00 1,626 감소 -6.01 1,626 1,620 11
09:18:00 1,627 감소 -5.95 1,627 1,626 55
09:18:50 1,628 감소 -5.90 1,628 1,626 2
09:19:20 1,631 감소 -5.72 1,632 1,622 133
09:19:30 1,632 감소 -5.66 1,631 1,622 109
09:23:00 1,635 감소 -5.49 1,644 1,633 61
09:23:20 1,632 감소 -5.66 1,632 1,622 194
09:24:10 1,630 감소 -5.78 1,630 1,621 232
09:25:50 1,630 감소 -5.78 1,632 1,621 23
09:26:10 1,620 감소 -6.36 1,632 1,620 500
09:26:30 1,632 감소 -5.66 1,632 1,621 4
09:26:50 1,632 감소 -5.66 1,632 1,621 2
09:27:00 1,632 감소 -5.66 1,631 1,621 7
09:27:20 1,631 감소 -5.72 1,631 1,621 10
09:28:50 1,631 감소 -5.72 1,631 1,621 6
09:31:10 1,631 감소 -5.72 1,649 1,631 1
09:36:00 1,631 감소 -5.72 1,649 1,631 3
09:36:30 1,631 감소 -5.72 1,649 1,630 3
09:36:40 1,630 감소 -5.78 1,644 1,633 1,191
09:36:50 1,644 감소 -4.97 1,643 1,634 46
09:37:30 1,643 감소 -5.03 1,643 1,634 56
09:37:50 1,645 감소 -4.91 1,648 1,643 355
09:38:00 1,650 감소 -4.62 1,650 1,643 52
09:38:20 1,650 감소 -4.62 1,654 1,643 142
09:38:40 1,643 감소 -5.03 1,653 1,634 727
09:38:50 1,633 감소 -5.61 1,633 1,626 2,283
09:41:10 1,620 감소 -6.36 1,632 1,622 719
09:42:10 1,633 감소 -5.61 1,627 1,620 165
09:43:50 1,620 감소 -6.36 1,623 1,620 400
09:44:00 1,625 감소 -6.07 1,625 1,620 36
09:46:00 1,625 감소 -6.07 1,624 1,623 70
09:49:10 1,624 감소 -6.13 1,624 1,623 1
09:50:30 1,623 감소 -6.18 1,624 1,620 40
09:50:40 1,620 감소 -6.36 1,624 1,620 30
09:53:30 1,624 감소 -6.13 1,624 1,620 10
09:53:50 1,624 감소 -6.13 1,624 1,620 4
09:54:00 1,624 감소 -6.13 1,624 1,620 4
09:54:10 1,624 감소 -6.13 1,624 1,620 1
09:54:20 1,624 감소 -6.13 1,633 1,622 3
09:54:30 1,633 감소 -5.61 1,633 1,622 2
09:54:40 1,633 감소 -5.61 1,633 1,622 2
09:55:00 1,633 감소 -5.61 1,633 1,622 1
09:57:20 1,622 감소 -6.24 1,622 1,620 73
09:57:30 1,620 감소 -6.36 1,620 1,615 43
10:01:50 1,620 감소 -6.36 1,620 1,615 3
10:03:40 1,620 감소 -6.36 1,621 1,620 1
10:05:40 1,621 감소 -6.30 1,621 1,620 4
10:06:50 1,621 감소 -6.30 1,621 1,615 3
10:07:20 1,621 감소 -6.30 1,622 1,621 89
10:08:00 1,622 감소 -6.24 1,633 1,622 249
10:09:00 1,622 감소 -6.24 1,633 1,622 100
10:11:20 1,633 감소 -5.61 1,633 1,624 6
10:12:20 1,624 감소 -6.13 1,633 1,624 1
10:13:00 1,620 감소 -6.36 1,624 1,616 185
10:13:10 1,616 감소 -6.59 1,623 1,616 129
10:13:20 1,616 감소 -6.59 1,623 1,615 221
10:13:40 1,615 감소 -6.65 1,621 1,615 1,256
10:15:00 1,621 감소 -6.30 1,623 1,615 37
10:15:10 1,623 감소 -6.18 1,631 1,623 23
10:15:50 1,631 감소 -5.72 1,631 1,624 2
10:18:00 1,624 감소 -6.13 1,631 1,624 77
10:19:30 1,624 감소 -6.13 1,631 1,624 79
10:19:40 1,624 감소 -6.13 1,625 1,624 94
10:20:50 1,624 감소 -6.13 1,625 1,616 10
10:22:10 1,625 감소 -6.07 1,625 1,616 3
10:24:20 1,625 감소 -6.07 1,619 1,615 40
10:26:10 1,615 감소 -6.65 1,615 1,613 6
10:26:20 1,612 감소 -6.82 1,615 1,611 90
10:26:40 1,611 감소 -6.88 1,615 1,610 264
10:29:20 1,610 감소 -6.94 1,615 1,610 238
10:29:40 1,615 감소 -6.65 1,615 1,610 25
10:31:00 1,615 감소 -6.65 1,622 1,616 12
10:39:50 1,615 감소 -6.65 1,620 1,610 730
10:40:00 1,620 감소 -6.36 1,620 1,611 1
10:43:30 1,620 감소 -6.36 1,619 1,618 30
10:44:20 1,618 감소 -6.47 1,619 1,617 50
10:45:40 1,619 감소 -6.42 1,619 1,618 1
10:48:20 1,618 감소 -6.47 1,618 1,617 84
10:49:00 1,617 감소 -6.53 1,619 1,617 16
10:50:00 1,617 감소 -6.53 1,619 1,617 32
10:52:50 1,619 감소 -6.42 1,619 1,617 1
10:55:40 1,619 감소 -6.42 1,619 1,608 3,203
10:57:50 1,619 감소 -6.42 1,619 1,608 329
10:58:00 1,620 감소 -6.36 1,620 1,608 151
10:58:30 1,623 감소 -6.18 1,623 1,609 1,201
11:01:10 1,623 감소 -6.18 1,623 1,609 1
11:01:50 1,609 감소 -6.99 1,623 1,608 165
11:02:10 1,608 감소 -7.05 1,622 1,608 1,000
11:02:40 1,622 감소 -6.24 1,622 1,610 2
11:06:10 1,653 감소 -4.45 1,653 1,611 694
11:10:00 1,653 감소 -4.45 1,653 1,616 60
11:13:10 1,615 감소 -6.65 1,651 1,615 1,000
11:14:40 1,651 감소 -4.57 1,651 1,616 1
11:16:00 1,651 감소 -4.57 1,651 1,616 5
11:25:20 1,651 감소 -4.57 1,651 1,616 1
11:27:50 1,616 감소 -6.59 1,649 1,625 90
11:30:40 1,649 감소 -4.68 1,648 1,625 1
11:30:50 1,649 감소 -4.68 1,649 1,625 231
11:32:40 1,643 감소 -5.03 1,649 1,637 3
11:32:50 1,637 감소 -5.38 1,644 1,637 1
11:34:20 1,637 감소 -5.38 1,642 1,629 85
11:38:00 1,642 감소 -5.09 1,642 1,629 1
11:41:30 1,625 감소 -6.07 1,642 1,625 500
11:43:40 1,625 감소 -6.07 1,642 1,620 100
11:45:50 1,642 감소 -5.09 1,642 1,620 10
11:46:50 1,617 감소 -6.53 1,640 1,617 500
11:47:50 1,617 감소 -6.53 1,638 1,617 1,150
11:50:50 1,637 감소 -5.38 1,637 1,617 532
11:53:50 1,637 감소 -5.38 1,637 1,617 5
11:54:50 1,638 감소 -5.32 1,638 1,617 33
11:55:10 1,638 감소 -5.32 1,638 1,617 200
12:00:30 1,638 감소 -5.32 1,638 1,618 2
12:01:50 1,639 감소 -5.26 1,639 1,618 228
12:02:00 1,642 감소 -5.09 1,642 1,618 657
12:04:10 1,650 감소 -4.62 1,649 1,619 343
12:12:00 1,649 감소 -4.68 1,649 1,647 2
12:12:10 1,647 감소 -4.80 1,647 1,619 1
12:15:20 1,650 감소 -4.62 1,648 1,619 258
12:15:30 1,648 감소 -4.74 1,650 1,619 31
12:17:00 1,650 감소 -4.62 1,649 1,620 1
12:24:10 1,649 감소 -4.68 1,649 1,620 10
12:25:20 1,649 감소 -4.68 1,649 1,616 1,519
12:32:20 1,616 감소 -6.59 1,649 1,616 2
12:32:50 1,649 감소 -4.68 1,649 1,616 4
12:36:10 1,616 감소 -6.59 1,649 1,616 340
12:37:30 1,616 감소 -6.59 1,643 1,616 982
12:37:50 1,643 감소 -5.03 1,639 1,618 16
12:48:00 1,639 감소 -5.26 1,639 1,618 8
12:50:20 1,639 감소 -5.26 1,639 1,618 1
12:54:50 1,639 감소 -5.26 1,640 1,618 23
12:55:00 1,640 감소 -5.20 1,642 1,618 150
12:56:30 1,642 감소 -5.09 1,643 1,618 6
12:56:50 1,643 감소 -5.03 1,644 1,618 59
12:57:00 1,644 감소 -4.97 1,643 1,618 116
12:57:10 1,643 감소 -5.03 1,644 1,618 6
12:57:30 1,644 감소 -4.97 1,643 1,619 106
13:17:40 1,643 감소 -5.03 1,643 1,619 3
13:24:50 1,628 감소 -5.90 1,627 1,620 63
13:25:00 1,628 감소 -5.90 1,628 1,621 7
13:25:10 1,628 감소 -5.90 1,628 1,621 21
13:25:20 1,628 감소 -5.90 1,631 1,621 5
13:25:30 1,631 감소 -5.72 1,632 1,621 2
13:25:50 1,632 감소 -5.66 1,630 1,621 50
13:27:20 1,630 감소 -5.78 1,629 1,621 2
13:28:10 1,629 감소 -5.84 1,630 1,621 2
13:28:30 1,630 감소 -5.78 1,630 1,621 18
13:28:40 1,630 감소 -5.78 1,629 1,621 17
13:28:50 1,629 감소 -5.84 1,630 1,621 1
13:29:00 1,630 감소 -5.78 1,630 1,621 19
13:29:10 1,630 감소 -5.78 1,630 1,621 1
13:29:20 1,630 감소 -5.78 1,630 1,621 1
13:30:20 1,630 감소 -5.78 1,630 1,621 2
13:31:40 1,630 감소 -5.78 1,630 1,621 2
13:33:10 1,630 감소 -5.78 1,630 1,621 2
13:34:20 1,630 감소 -5.78 1,630 1,621 2
13:35:50 1,630 감소 -5.78 1,630 1,621 2
13:37:50 1,633 감소 -5.61 1,642 1,626 1,058
13:41:40 1,625 감소 -6.07 1,639 1,626 716
13:42:20 1,639 감소 -5.26 1,639 1,626 4
13:42:30 1,621 감소 -6.30 1,636 1,621 880
13:42:50 1,638 감소 -5.32 1,638 1,621 4
13:43:10 1,621 감소 -6.30 1,637 1,621 200
13:43:20 1,637 감소 -5.38 1,635 1,621 1
13:47:00 1,635 감소 -5.49 1,635 1,631 6
13:50:10 1,635 감소 -5.49 1,637 1,631 4
13:50:30 1,637 감소 -5.38 1,644 1,638 20
13:53:10 1,638 감소 -5.32 1,644 1,639 78
13:56:20 1,639 감소 -5.26 1,645 1,639 201
13:56:50 1,637 감소 -5.38 1,645 1,638 300
13:57:00 1,649 감소 -4.68 1,649 1,638 18
13:57:40 1,648 감소 -4.74 1,634 1,616 3,711
14:02:50 1,634 감소 -5.55 1,636 1,616 8
14:03:00 1,636 감소 -5.43 1,636 1,616 100
14:03:50 1,636 감소 -5.43 1,638 1,616 26
14:04:00 1,640 감소 -5.20 1,640 1,616 128
14:04:20 1,649 감소 -4.68 1,646 1,631 430
14:10:10 1,646 감소 -4.86 1,646 1,631 6
14:17:50 1,630 감소 -5.78 1,643 1,631 724
14:18:00 1,650 감소 -4.62 1,650 1,631 155
14:19:10 1,650 감소 -4.62 1,648 1,631 100
14:22:20 1,651 감소 -4.57 1,651 1,631 1,069
14:22:40 1,671 감소 -3.41 1,671 1,637 1,272
14:22:50 1,671 감소 -3.41 1,670 1,637 30
14:23:20 1,689 감소 -2.37 1,689 1,669 1,733
14:23:30 1,669 감소 -3.53 1,696 1,643 839
14:23:50 1,696 감소 -1.97 1,690 1,643 300
14:24:00 1,696 감소 -1.97 1,691 1,650 362
14:26:20 1,698 감소 -1.85 1,695 1,652 509
14:27:00 1,697 감소 -1.91 1,696 1,653 1,100
14:28:20 1,696 감소 -1.97 1,691 1,653 18
14:31:10 1,696 감소 -1.97 1,692 1,659 20
14:46:20 1,659 감소 -4.10 1,692 1,659 2
14:47:40 1,659 감소 -4.10 1,687 1,658 2
14:47:50 1,691 감소 -2.25 1,673 1,658 18
14:56:10 1,658 감소 -4.16 1,658 1,655 1
14:57:30 1,652 감소 -4.51 1,653 1,636 370
14:58:50 1,653 감소 -4.45 1,650 1,635 6
15:00:00 1,657 감소 -4.22 1,656 1,635 36
15:00:10 1,658 감소 -4.16 1,657 1,635 123
15:00:20 1,689 감소 -2.37 1,689 1,683 58
15:00:30 1,683 감소 -2.72 1,687 1,652 7
15:01:20 1,687 감소 -2.49 1,687 1,652 11
15:01:30 1,687 감소 -2.49 1,685 1,652 500
15:02:00 1,686 감소 -2.54 1,654 1,651 200
15:04:40 1,654 감소 -4.39 1,654 1,651 4
15:06:00 1,654 감소 -4.39 1,671 1,655 800
15:09:00 1,641 감소 -5.14 1,652 1,640 1,380
15:09:50 1,635 감소 -5.49 1,643 1,634 658
15:10:00 1,643 감소 -5.03 1,643 1,634 71
15:10:10 1,645 감소 -4.91 1,650 1,635 222
15:12:00 1,653 감소 -4.45 1,653 1,638 5
15:13:10 1,643 감소 -5.03 1,652 1,639 3
15:14:10 1,640 감소 -5.20 1,651 1,640 86
15:14:30 1,634 감소 -5.55 1,651 1,635 660
15:15:00 1,634 감소 -5.55 1,651 1,634 400
15:15:10 1,653 감소 -4.45 1,653 1,635 18
15:18:00 1,632 감소 -5.66 1,650 1,632 1,153
15:18:20 1,632 감소 -5.66 1,650 1,632 1
15:18:40 1,653 감소 -4.45 1,653 1,632 12
15:18:50 1,631 감소 -5.72 1,652 1,633 986
15:19:00 1,652 감소 -4.51 1,652 1,633 100
15:19:20 1,652 감소 -4.51 1,652 1,633 500
15:19:30 1,633 감소 -5.61 1,652 1,631 16
15:19:40 1,630 감소 -5.78 1,651 1,630 1,501
15:20:00 1,699 감소 -1.79 1,699 1,695 2,537
15:30:00 1,699 감소 -1.79 1,696 1,651 4,600
18:32:10 1,696 감소 -1.97 1,695 1,651 12
18:39:20 1,695 감소 -2.02 1,695 1,662 43
18:55:20 1,662 감소 -3.93 1,695 1,663 143
18:56:40 1,663 감소 -3.87 1,694 1,662 3
18:56:50 1,695 감소 -2.02 1,694 1,662 2
18:58:40 1,694 감소 -2.08 1,695 1,663 143
19:18:50 1,695 감소 -2.02 1,695 1,662 2
19:50:30 1,695 감소 -2.02 1,695 1,694 108
20:00:00 1,694 감소 -2.08 1,695 1,694 5
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