고객지원 고객센터
투자정보
제품검색
고객지원 고객센터
투자정보
Global Offices
제품검색

투자정보

Technology for Future

주식정보

stock price

센코(347000) 주가정보

현재가 1,821

2026-10-08 08:35:58 기준

  • 시가

    1,856

  • 고가

    1,875

  • 저가

    1,820

  • 거래량

    82,021
전일가 1,821 액면가 500
전일대비 감소-54 상한가 2,435
거래대금 151,012,509 하안가 1,313
52주 최고 2,625 PER 12.30
52주 최저 1,212 상장주식수 37,810,846

market price

일별시세

  • 거래원정보
  • 일별시세
  • 시간대별 체결가

info

거래원정보

매도 상위 거래량 매수 상위 거래량
키움증권 53,134 키움증권 20,952
미래에셋증권 7,168 NH투자증권 18,248
신한증권 6,718 미래에셋증권 17,012
NH투자증권 3,902 유진증권 4,941
KB증권 3,088 신한증권 4,824

info

일별시세

날짜 종가 전일비 시가 고가 저가 거래량 거래대금
2026-10-08 1,862 감소-13 1,856 1,875 1,830 82,021 151,012,509
2026-10-07 1,875 감소-38 1,898 1,910 1,850 127,267 238,281,373
2026-10-06 1,913 감소-7 1,890 1,934 1,840 213,586 403,572,883
2026-10-02 1,920 상승28 1,860 1,950 1,840 185,746 352,012,371
2026-10-01 1,892 상승2 1,884 1,892 1,840 44,745 83,202,739
2026-09-30 1,890 감소-10 1,895 1,895 1,844 21,975 41,093,515
2026-09-29 1,900 상승2 1,899 1,900 1,818 67,706 125,522,570
2026-09-28 1,898 상승55 1,835 1,898 1,800 46,128 85,312,688
2026-09-23 1,843 상승13 1,838 1,850 1,812 24,470 44,798,693
2026-09-22 1,830 감소-40 1,855 1,856 1,825 23,154 42,445,938

info

시간대별 체결가

체결시각 체결가 전일비 매도 매수 거래량
09:00:00 1,875 상승 0.00 1,856 1,855 0
09:00:20 1,856 감소 -1.01 1,856 1,855 63
09:00:40 1,856 감소 -1.01 1,856 1,855 27
09:01:10 1,855 감소 -1.07 1,855 1,853 1
09:01:20 1,850 감소 -1.33 1,851 1,850 9
09:01:40 1,850 감소 -1.33 1,850 1,846 13
09:01:50 1,851 감소 -1.28 1,850 1,846 2
09:02:20 1,845 감소 -1.60 1,846 1,841 241
09:03:30 1,859 감소 -0.85 1,858 1,843 1,000
09:03:40 1,875 상승 0.00 1,874 1,844 2,153
09:04:20 1,871 감소 -0.21 1,873 1,871 296
09:04:30 1,871 감소 -0.21 1,872 1,869 22
09:04:50 1,869 감소 -0.32 1,868 1,844 53
09:07:20 1,844 감소 -1.65 1,867 1,844 1
09:07:40 1,844 감소 -1.65 1,864 1,843 199
09:08:00 1,869 감소 -0.32 1,867 1,845 500
09:11:30 1,867 감소 -0.43 1,867 1,845 1
09:14:20 1,830 감소 -2.40 1,856 1,833 1,000
09:15:20 1,856 감소 -1.01 1,854 1,834 1
09:18:10 1,842 감소 -1.76 1,842 1,830 2,038
09:18:20 1,849 감소 -1.39 1,849 1,832 1,193
09:21:40 1,849 감소 -1.39 1,849 1,832 37
09:24:40 1,832 감소 -2.29 1,848 1,832 100
09:30:30 1,848 감소 -1.44 1,848 1,832 1
09:31:00 1,848 감소 -1.44 1,848 1,832 1
09:34:00 1,848 감소 -1.44 1,847 1,834 1
09:41:20 1,834 감소 -2.19 1,847 1,834 30
09:41:40 1,833 감소 -2.24 1,847 1,833 20
09:50:30 1,833 감소 -2.24 1,847 1,833 1
09:51:00 1,847 감소 -1.49 1,847 1,834 1
09:51:50 1,847 감소 -1.49 1,847 1,834 10
09:52:10 1,847 감소 -1.49 1,847 1,834 8
09:52:20 1,847 감소 -1.49 1,847 1,834 1
09:52:40 1,847 감소 -1.49 1,847 1,834 3
09:52:50 1,847 감소 -1.49 1,847 1,834 4
09:53:00 1,847 감소 -1.49 1,847 1,834 1
09:53:10 1,847 감소 -1.49 1,847 1,834 25
09:53:20 1,847 감소 -1.49 1,834 1,833 1
10:00:20 1,834 감소 -2.19 1,846 1,834 250
10:01:50 1,830 감소 -2.40 1,843 1,830 3,800
10:02:00 1,847 감소 -1.49 1,847 1,831 559
10:06:40 1,847 감소 -1.49 1,847 1,831 2
10:08:40 1,847 감소 -1.49 1,846 1,831 1
10:12:20 1,849 감소 -1.39 1,849 1,831 882
10:13:20 1,849 감소 -1.39 1,849 1,831 1
10:19:20 1,849 감소 -1.39 1,847 1,831 43
10:21:20 1,847 감소 -1.49 1,847 1,831 1
10:23:10 1,847 감소 -1.49 1,847 1,832 41
10:27:10 1,847 감소 -1.49 1,846 1,833 43
10:30:00 1,833 감소 -2.24 1,846 1,833 2
10:33:00 1,833 감소 -2.24 1,846 1,832 100
10:35:30 1,846 감소 -1.55 1,846 1,832 1
10:38:10 1,847 감소 -1.49 1,845 1,832 5
10:42:30 1,832 감소 -2.29 1,845 1,831 100
10:44:50 1,845 감소 -1.60 1,845 1,834 1
10:51:20 1,845 감소 -1.60 1,845 1,834 786
10:54:00 1,845 감소 -1.60 1,845 1,835 1
10:56:50 1,845 감소 -1.60 1,845 1,835 850
10:57:00 1,845 감소 -1.60 1,845 1,840 2
10:57:40 1,849 감소 -1.39 1,849 1,841 267
10:58:40 1,860 감소 -0.80 1,859 1,842 1,332
11:02:30 1,859 감소 -0.85 1,859 1,842 5
11:03:40 1,859 감소 -0.85 1,859 1,842 1
11:09:30 1,842 감소 -1.76 1,859 1,842 1
11:12:30 1,859 감소 -0.85 1,859 1,842 2
11:14:10 1,864 감소 -0.59 1,864 1,842 400
11:14:20 1,864 감소 -0.59 1,864 1,856 200
11:17:40 1,864 감소 -0.59 1,864 1,856 1
11:20:50 1,864 감소 -0.59 1,864 1,856 6
11:27:30 1,864 감소 -0.59 1,864 1,856 2,000
11:27:40 1,864 감소 -0.59 1,864 1,856 400
11:28:00 1,864 감소 -0.59 1,864 1,857 1,253
11:54:40 1,860 감소 -0.80 1,863 1,857 2
12:00:20 1,857 감소 -0.96 1,863 1,857 88
12:03:40 1,860 감소 -0.80 1,863 1,857 1
12:04:40 1,830 감소 -2.40 1,862 1,833 3,557
12:05:10 1,847 감소 -1.49 1,861 1,834 1
12:13:20 1,847 감소 -1.49 1,861 1,834 2
12:13:30 1,847 감소 -1.49 1,861 1,834 4
12:17:00 1,847 감소 -1.49 1,861 1,834 1
12:17:30 1,847 감소 -1.49 1,861 1,834 1
12:17:40 1,847 감소 -1.49 1,861 1,834 2
12:18:00 1,847 감소 -1.49 1,861 1,834 10
12:18:30 1,847 감소 -1.49 1,861 1,834 2
12:18:50 1,847 감소 -1.49 1,861 1,834 30
12:19:00 1,834 감소 -2.19 1,861 1,834 20
12:19:10 1,831 감소 -2.35 1,858 1,831 2,000
12:19:20 1,844 감소 -1.65 1,858 1,831 1
12:19:30 1,844 감소 -1.65 1,858 1,831 22
12:20:00 1,830 감소 -2.40 1,857 1,830 1,000
12:20:20 1,857 감소 -0.96 1,858 1,857 47
12:21:10 1,857 감소 -0.96 1,858 1,857 47
12:22:40 1,857 감소 -0.96 1,856 1,832 7
12:38:20 1,856 감소 -1.01 1,854 1,832 1
12:45:00 1,854 감소 -1.12 1,854 1,830 1,991
12:45:20 1,854 감소 -1.12 1,854 1,830 1
12:45:30 1,856 감소 -1.01 1,856 1,830 33
12:47:40 1,830 감소 -2.40 1,856 1,853 3
12:49:50 1,856 감소 -1.01 1,856 1,832 1
12:50:20 1,856 감소 -1.01 1,856 1,855 1
12:53:40 1,853 감소 -1.17 1,855 1,850 945
12:54:00 1,855 감소 -1.07 1,856 1,855 24
12:58:00 1,855 감소 -1.07 1,856 1,855 2
12:58:10 1,855 감소 -1.07 1,856 1,850 2,001
12:59:30 1,856 감소 -1.01 1,856 1,850 2,000
13:03:40 1,856 감소 -1.01 1,858 1,856 104
13:07:40 1,858 감소 -0.91 1,857 1,856 50
13:10:10 1,857 감소 -0.96 1,859 1,856 64
13:12:50 1,859 감소 -0.85 1,858 1,856 53
13:14:30 1,858 감소 -0.91 1,859 1,856 30
13:15:00 1,850 감소 -1.33 1,859 1,852 1,000
13:15:10 1,859 감소 -0.85 1,859 1,852 1
13:19:40 1,859 감소 -0.85 1,863 1,853 479
13:20:10 1,863 감소 -0.64 1,863 1,857 6
13:48:30 1,860 감소 -0.80 1,863 1,857 15
13:54:00 1,860 감소 -0.80 1,863 1,857 44
13:58:40 1,860 감소 -0.80 1,862 1,857 2
14:09:50 1,859 감소 -0.85 1,862 1,860 9
14:11:10 1,862 감소 -0.69 1,863 1,860 85
14:11:30 1,860 감소 -0.80 1,863 1,858 100
14:11:50 1,863 감소 -0.64 1,863 1,852 1,438
14:12:00 1,851 감소 -1.28 1,862 1,852 1,000
14:12:10 1,852 감소 -1.23 1,862 1,852 35
14:12:20 1,862 감소 -0.69 1,862 1,852 1
14:41:10 1,862 감소 -0.69 1,861 1,856 2
14:47:20 1,861 감소 -0.75 1,860 1,856 20
14:58:20 1,860 감소 -0.80 1,860 1,856 1
15:04:20 1,860 감소 -0.80 1,862 1,860 49
15:04:50 1,860 감소 -0.80 1,862 1,856 1
15:05:00 1,856 감소 -1.01 1,861 1,854 1
15:05:20 1,854 감소 -1.12 1,861 1,853 17
15:05:40 1,853 감소 -1.17 1,861 1,852 265
15:06:00 1,851 감소 -1.28 1,859 1,851 260
15:06:10 1,859 감소 -0.85 1,859 1,850 4
15:08:50 1,859 감소 -0.85 1,859 1,850 5
15:11:30 1,861 감소 -0.75 1,860 1,850 11
15:13:20 1,840 감소 -1.87 1,859 1,842 1,664
15:13:30 1,835 감소 -2.13 1,858 1,838 2,438
15:14:00 1,858 감소 -0.91 1,858 1,843 1
15:14:50 1,859 감소 -0.85 1,858 1,843 50
15:15:10 1,859 감소 -0.85 1,858 1,844 104
15:15:40 1,844 감소 -1.65 1,858 1,844 1
15:15:50 1,858 감소 -0.91 1,856 1,844 1
15:16:20 1,857 감소 -0.96 1,856 1,844 22
15:17:00 1,857 감소 -0.96 1,857 1,844 140
15:17:50 1,858 감소 -0.91 1,858 1,857 1,033
15:18:10 1,858 감소 -0.91 1,858 1,857 501
15:18:50 1,858 감소 -0.91 1,862 1,858 401
15:19:00 1,858 감소 -0.91 1,858 1,857 571
15:19:10 1,858 감소 -0.91 1,862 1,858 89
15:19:20 1,862 감소 -0.69 1,862 1,858 5
15:30:00 1,862 감소 -0.69 1,875 1,841 5,077
16:17:10 1,875 상승 0.00 1,864 1,828 2
16:25:50 1,828 감소 -2.51 1,863 1,828 1
16:27:10 1,863 감소 -0.64 1,864 1,863 1
16:27:20 1,864 감소 -0.59 1,864 1,863 70
16:46:40 1,863 감소 -0.64 1,850 1,830 17
16:54:20 1,850 감소 -1.33 1,850 1,830 4
16:57:10 1,830 감소 -2.40 1,861 1,832 76
17:06:30 1,861 감소 -0.75 1,861 1,832 1
18:01:10 1,861 감소 -0.75 1,861 1,832 6
18:22:50 1,829 감소 -2.45 1,858 1,834 500
18:23:10 1,834 감소 -2.19 1,853 1,835 50
18:23:30 1,834 감소 -2.19 1,834 1,833 93
18:23:40 1,834 감소 -2.19 1,848 1,834 7
18:23:50 1,834 감소 -2.19 1,843 1,833 37
18:24:50 1,843 감소 -1.71 1,843 1,833 1
18:33:50 1,829 감소 -2.45 1,836 1,829 200
18:35:00 1,820 감소 -2.93 1,835 1,820 3,500
18:35:10 1,835 감소 -2.13 1,835 1,820 1
18:35:30 1,836 감소 -2.08 1,837 1,820 100
18:35:40 1,837 감소 -2.03 1,836 1,824 1
18:40:50 1,820 감소 -2.93 1,828 1,820 1,200
18:41:00 1,828 감소 -2.51 1,828 1,820 2
18:41:10 1,828 감소 -2.51 1,831 1,828 67
18:41:40 1,831 감소 -2.35 1,832 1,831 11
19:09:10 1,820 감소 -2.93 1,826 1,820 1,200
19:09:30 1,827 감소 -2.56 1,829 1,827 33
19:09:50 1,834 감소 -2.19 1,835 1,833 238
19:18:50 1,820 감소 -2.93 1,835 1,821 1,800
19:19:10 1,839 감소 -1.92 1,839 1,821 33
19:19:20 1,840 감소 -1.87 1,839 1,821 33
19:19:40 1,841 감소 -1.81 1,843 1,841 44
19:21:20 1,843 감소 -1.71 1,849 1,843 36
19:31:40 1,821 감소 -2.88 1,848 1,822 500
19:32:00 1,848 감소 -1.44 1,848 1,822 17
19:32:10 1,853 감소 -1.17 1,853 1,822 100
19:32:50 1,820 감소 -2.93 1,852 1,824 100
19:34:30 1,852 감소 -1.23 1,852 1,821 1
19:36:40 1,852 감소 -1.23 1,852 1,821 5
19:39:40 1,820 감소 -2.93 1,851 1,820 500
19:39:50 1,851 감소 -1.28 1,851 1,820 3
19:40:50 1,851 감소 -1.28 1,852 1,851 266
19:41:20 1,851 감소 -1.28 1,851 1,821 34
19:41:30 1,851 감소 -1.28 1,851 1,821 1
19:43:20 1,851 감소 -1.28 1,853 1,851 1,489
19:43:30 1,851 감소 -1.28 1,855 1,851 38
19:44:50 1,820 감소 -2.93 1,840 1,825 1,500
19:45:20 1,847 감소 -1.49 1,855 1,847 88
19:45:40 1,855 감소 -1.07 1,851 1,847 1
19:52:10 1,820 감소 -2.93 1,835 1,823 1,000
19:52:30 1,850 감소 -1.33 1,851 1,850 276
19:52:50 1,851 감소 -1.28 1,855 1,851 1,500
19:53:00 1,861 감소 -0.75 1,860 1,851 2
19:55:50 1,850 감소 -1.33 1,850 1,824 38
19:56:40 1,850 감소 -1.33 1,850 1,824 100
19:57:30 1,821 감소 -2.88 1,827 1,821 3,500
19:57:40 1,827 감소 -2.56 1,827 1,821 1,802
19:58:10 1,849 감소 -1.39 1,849 1,823 1,500
19:58:40 1,821 감소 -2.88 1,821 1,820 4,743
19:58:50 1,821 감소 -2.88 1,831 1,821 57
20:00:00 1,821 감소 -2.88 1,831 1,821 0
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