고객지원 고객센터
투자정보
제품검색
고객지원 고객센터
투자정보
제품검색

투자정보

Technology for Future

주식정보

stock price

센코(347000) 주가정보

현재가 2,365

2025-08-18 18:34:49 기준

  • 시가

    2,430

  • 고가

    2,445

  • 저가

    2,330

  • 거래량

    70,282
전일가 2,365 액면가 500
전일대비 감소-50 상한가 3,135
거래대금 166,659,525 하안가 1,695
52주 최고 3,080 PER 30.71
52주 최저 1,760 상장주식수 33,004,976

market price

일별시세

  • 거래원정보
  • 일별시세
  • 시간대별 체결가

info

거래원정보

매도 상위 거래량 매수 상위 거래량
키움증권 19,240 키움증권 10,360
제이피모간 11,589 미래에셋증권 9,243
미래에셋증권 7,375 NH투자증권 9,058
NH투자증권 5,267 KB증권 6,835
한국증권 4,497 신한증권 5,877

info

일별시세

날짜 종가 전일비 시가 고가 저가 거래량 거래대금
2025-08-14 2,415 감소-5 2,440 2,445 2,395 53,277 129,069,930
2025-08-13 2,420 상승20 2,440 2,440 2,400 32,956 79,606,275
2025-08-12 2,400 상승0 2,400 2,460 2,390 66,322 160,736,370
2025-08-11 2,400 감소-10 2,390 2,430 2,340 24,573 58,745,385
2025-08-08 2,410 상승5 2,395 2,440 2,395 33,094 80,039,865
2025-08-07 2,405 상승20 2,415 2,415 2,365 63,316 151,460,900
2025-08-06 2,385 상승5 2,380 2,400 2,355 16,818 39,988,875
2025-08-05 2,380 상승10 2,360 2,410 2,360 26,541 63,106,005
2025-08-04 2,370 상승55 2,305 2,370 2,295 62,687 146,661,360
2025-08-01 2,315 감소-90 2,405 2,405 2,300 159,109 372,286,302

info

시간대별 체결가

체결시각 체결가 전일비 매도 매수 거래량
09:00:00 2,415 상승 0.00 2,435 2,430 0
09:00:30 2,430 상승 0.62 2,435 2,430 240
09:00:40 2,425 상승 0.41 2,430 2,425 274
09:01:10 2,415 상승 0.00 2,430 2,415 940
09:02:20 2,430 상승 0.62 2,435 2,430 1,262
09:02:30 2,445 상승 1.24 2,445 2,435 164
09:02:50 2,445 상승 1.24 2,445 2,440 64
09:03:10 2,440 상승 1.04 2,445 2,440 52
09:03:20 2,445 상승 1.24 2,445 2,440 1
09:03:40 2,440 상승 1.04 2,440 2,435 22
09:04:00 2,440 상승 1.04 2,440 2,435 1
09:04:20 2,415 상승 0.00 2,430 2,420 3,464
09:05:00 2,415 상승 0.00 2,430 2,420 133
09:05:10 2,430 상승 0.62 2,430 2,420 87
09:05:30 2,420 상승 0.21 2,435 2,420 411
09:05:40 2,435 상승 0.83 2,435 2,420 4
09:06:40 2,435 상승 0.83 2,435 2,420 27
09:07:30 2,420 상승 0.21 2,435 2,420 96
09:07:50 2,435 상승 0.83 2,435 2,420 1
09:08:20 2,435 상승 0.83 2,435 2,420 2
09:08:40 2,415 상승 0.00 2,435 2,415 151
09:09:40 2,415 상승 0.00 2,430 2,410 1,208
09:11:20 2,410 감소 -0.21 2,425 2,410 234
09:12:10 2,410 감소 -0.21 2,425 2,405 4
09:12:20 2,405 감소 -0.41 2,425 2,405 1
09:12:50 2,410 감소 -0.21 2,420 2,400 468
09:13:00 2,420 상승 0.21 2,420 2,410 17
09:13:10 2,410 감소 -0.21 2,410 2,405 100
09:13:30 2,410 감소 -0.21 2,410 2,400 32
09:13:40 2,410 감소 -0.21 2,410 2,405 517
09:15:00 2,405 감소 -0.41 2,405 2,400 5
09:15:20 2,370 감소 -1.86 2,390 2,370 3,481
09:15:30 2,345 감소 -2.90 2,380 2,360 1,219
09:15:40 2,390 감소 -1.04 2,390 2,375 35
09:15:50 2,395 감소 -0.83 2,395 2,390 2
09:16:40 2,395 감소 -0.83 2,395 2,390 27
09:17:30 2,395 감소 -0.83 2,395 2,390 25
09:18:30 2,390 감소 -1.04 2,395 2,385 64
09:19:50 2,385 감소 -1.24 2,395 2,385 251
09:20:00 2,395 감소 -0.83 2,390 2,385 1
09:20:40 2,380 감소 -1.45 2,385 2,380 130
09:20:50 2,385 감소 -1.24 2,385 2,380 45
09:21:30 2,385 감소 -1.24 2,385 2,380 9
09:21:50 2,385 감소 -1.24 2,385 2,380 1
09:22:50 2,385 감소 -1.24 2,385 2,380 4
09:23:40 2,385 감소 -1.24 2,385 2,380 20
09:25:10 2,375 감소 -1.66 2,380 2,375 83
09:28:40 2,380 감소 -1.45 2,380 2,375 90
09:28:50 2,350 감소 -2.69 2,370 2,350 1,705
09:29:00 2,375 감소 -1.66 2,375 2,360 153
09:29:20 2,375 감소 -1.66 2,370 2,360 6
09:29:40 2,370 감소 -1.86 2,375 2,370 1
09:29:50 2,375 감소 -1.66 2,375 2,370 5
09:30:00 2,370 감소 -1.86 2,370 2,365 99
09:30:10 2,370 감소 -1.86 2,380 2,370 1
09:31:30 2,380 감소 -1.45 2,380 2,375 31
09:31:40 2,380 감소 -1.45 2,385 2,375 4
09:31:50 2,385 감소 -1.24 2,385 2,380 1
09:32:10 2,385 감소 -1.24 2,390 2,385 4
09:32:20 2,390 감소 -1.04 2,390 2,385 1
09:32:30 2,380 감소 -1.45 2,380 2,375 83
09:32:40 2,380 감소 -1.45 2,380 2,375 72
09:33:30 2,375 감소 -1.66 2,380 2,370 222
09:35:10 2,385 감소 -1.24 2,385 2,370 1,897
09:35:20 2,385 감소 -1.24 2,385 2,375 307
09:35:40 2,375 감소 -1.66 2,375 2,365 33
09:37:10 2,375 감소 -1.66 2,385 2,370 408
09:39:00 2,385 감소 -1.24 2,385 2,370 1
09:40:00 2,385 감소 -1.24 2,385 2,375 50
09:42:20 2,375 감소 -1.66 2,385 2,370 70
09:43:20 2,385 감소 -1.24 2,385 2,370 1,000
09:47:20 2,370 감소 -1.86 2,370 2,365 151
09:48:20 2,370 감소 -1.86 2,385 2,370 58
09:49:50 2,370 감소 -1.86 2,385 2,375 5
09:51:30 2,370 감소 -1.86 2,385 2,370 1,255
09:53:00 2,370 감소 -1.86 2,385 2,370 4
09:53:20 2,385 감소 -1.24 2,385 2,375 1
09:55:10 2,375 감소 -1.66 2,385 2,375 17
09:58:00 2,385 감소 -1.24 2,385 2,380 1
09:58:50 2,380 감소 -1.45 2,385 2,375 10
10:00:50 2,380 감소 -1.45 2,385 2,380 8
10:01:10 2,380 감소 -1.45 2,385 2,375 5
10:01:20 2,385 감소 -1.24 2,385 2,375 1
10:01:40 2,385 감소 -1.24 2,385 2,375 2
10:01:50 2,385 감소 -1.24 2,385 2,375 2
10:02:30 2,385 감소 -1.24 2,385 2,375 2
10:02:40 2,385 감소 -1.24 2,385 2,375 2
10:03:20 2,385 감소 -1.24 2,385 2,375 1
10:04:00 2,385 감소 -1.24 2,385 2,375 3
10:04:10 2,385 감소 -1.24 2,385 2,375 10
10:04:40 2,385 감소 -1.24 2,385 2,375 1
10:05:00 2,385 감소 -1.24 2,385 2,375 1
10:05:30 2,375 감소 -1.66 2,385 2,375 2,103
10:05:40 2,375 감소 -1.66 2,385 2,375 22
10:06:30 2,380 감소 -1.45 2,390 2,380 1,835
10:07:00 2,375 감소 -1.66 2,390 2,380 1,539
10:10:50 2,380 감소 -1.45 2,390 2,380 2
10:11:00 2,375 감소 -1.66 2,390 2,380 7
10:12:10 2,390 감소 -1.04 2,390 2,375 428
10:12:20 2,375 감소 -1.66 2,390 2,380 16
10:18:50 2,390 감소 -1.04 2,390 2,380 1
10:25:00 2,390 감소 -1.04 2,390 2,380 1
10:28:30 2,390 감소 -1.04 2,390 2,380 3
10:29:20 2,390 감소 -1.04 2,390 2,380 10
10:30:20 2,385 감소 -1.24 2,385 2,380 3
10:32:20 2,385 감소 -1.24 2,385 2,380 1
10:32:40 2,385 감소 -1.24 2,385 2,380 3
10:33:50 2,380 감소 -1.45 2,385 2,380 10
10:34:40 2,385 감소 -1.24 2,385 2,380 1
10:36:10 2,385 감소 -1.24 2,390 2,385 51
10:37:10 2,385 감소 -1.24 2,390 2,385 49
10:41:50 2,385 감소 -1.24 2,390 2,385 4
10:42:10 2,385 감소 -1.24 2,390 2,385 4
10:43:40 2,390 감소 -1.04 2,390 2,385 100
10:43:50 2,385 감소 -1.24 2,390 2,385 23
10:46:40 2,385 감소 -1.24 2,390 2,385 1
10:54:00 2,385 감소 -1.24 2,390 2,385 1
10:59:50 2,385 감소 -1.24 2,390 2,385 30
11:04:40 2,380 감소 -1.45 2,385 2,380 382
11:07:10 2,375 감소 -1.66 2,375 2,370 1,178
11:07:50 2,370 감소 -1.86 2,375 2,370 16
11:08:10 2,365 감소 -2.07 2,375 2,365 1,130
11:08:20 2,365 감소 -2.07 2,375 2,365 598
11:09:20 2,365 감소 -2.07 2,375 2,370 427
11:10:30 2,370 감소 -1.86 2,375 2,370 30
11:12:40 2,360 감소 -2.28 2,375 2,360 345
11:13:10 2,375 감소 -1.66 2,380 2,360 7
11:13:20 2,380 감소 -1.45 2,380 2,360 7
11:16:20 2,380 감소 -1.45 2,380 2,360 4
11:18:10 2,380 감소 -1.45 2,380 2,370 15
11:20:50 2,365 감소 -2.07 2,380 2,365 213
11:22:40 2,380 감소 -1.45 2,380 2,365 1
11:23:40 2,365 감소 -2.07 2,380 2,370 1
11:32:30 2,370 감소 -1.86 2,380 2,370 516
11:34:50 2,370 감소 -1.86 2,380 2,370 7
11:36:50 2,370 감소 -1.86 2,380 2,370 319
11:37:10 2,365 감소 -2.07 2,380 2,375 295
11:38:30 2,375 감소 -1.66 2,380 2,365 1
11:42:40 2,365 감소 -2.07 2,380 2,365 291
11:42:50 2,365 감소 -2.07 2,380 2,365 20
11:45:20 2,365 감소 -2.07 2,380 2,365 463
11:52:20 2,365 감소 -2.07 2,380 2,365 3
11:53:50 2,380 감소 -1.45 2,380 2,365 10
12:07:20 2,360 감소 -2.28 2,375 2,365 444
12:12:20 2,365 감소 -2.07 2,370 2,365 18
12:13:10 2,370 감소 -1.86 2,375 2,370 12
12:21:50 2,370 감소 -1.86 2,375 2,370 2
12:27:50 2,370 감소 -1.86 2,375 2,370 139
12:30:50 2,370 감소 -1.86 2,375 2,370 222
12:31:00 2,365 감소 -2.07 2,370 2,365 1,095
12:32:50 2,370 감소 -1.86 2,375 2,365 14
12:33:00 2,365 감소 -2.07 2,375 2,365 8
12:35:00 2,365 감소 -2.07 2,375 2,365 165
12:37:20 2,360 감소 -2.28 2,375 2,360 1,329
12:38:50 2,360 감소 -2.28 2,375 2,360 226
12:40:00 2,360 감소 -2.28 2,375 2,360 83
12:40:10 2,360 감소 -2.28 2,370 2,360 22
12:52:40 2,360 감소 -2.28 2,365 2,360 68
12:57:30 2,360 감소 -2.28 2,370 2,360 16
12:58:10 2,360 감소 -2.28 2,370 2,360 46
12:58:20 2,360 감소 -2.28 2,370 2,360 8
13:01:20 2,360 감소 -2.28 2,370 2,360 1,000
13:01:30 2,360 감소 -2.28 2,370 2,360 316
13:04:20 2,360 감소 -2.28 2,370 2,360 213
13:10:00 2,370 감소 -1.86 2,370 2,360 3
13:10:10 2,355 감소 -2.48 2,370 2,355 1,480
13:10:20 2,360 감소 -2.28 2,370 2,360 83
13:11:20 2,360 감소 -2.28 2,370 2,360 74
13:18:20 2,360 감소 -2.28 2,360 2,355 1
13:21:20 2,355 감소 -2.48 2,360 2,355 558
13:21:30 2,355 감소 -2.48 2,360 2,355 9
13:23:00 2,355 감소 -2.48 2,365 2,355 185
13:26:50 2,355 감소 -2.48 2,370 2,355 2,130
13:31:30 2,355 감소 -2.48 2,370 2,355 30
13:34:00 2,355 감소 -2.48 2,370 2,355 38
13:36:10 2,355 감소 -2.48 2,370 2,355 120
13:40:40 2,355 감소 -2.48 2,370 2,360 2
13:47:40 2,355 감소 -2.48 2,365 2,355 2,509
13:50:30 2,355 감소 -2.48 2,355 2,350 30
13:51:00 2,355 감소 -2.48 2,365 2,355 501
13:51:50 2,355 감소 -2.48 2,365 2,355 200
13:52:10 2,355 감소 -2.48 2,365 2,355 200
13:54:50 2,355 감소 -2.48 2,365 2,355 2
13:56:30 2,355 감소 -2.48 2,365 2,360 100
14:06:50 2,355 감소 -2.48 2,360 2,345 1,995
14:08:40 2,345 감소 -2.90 2,355 2,350 2
14:10:10 2,355 감소 -2.48 2,355 2,350 99
14:10:30 2,355 감소 -2.48 2,360 2,355 111
14:16:10 2,355 감소 -2.48 2,355 2,350 716
14:16:20 2,350 감소 -2.69 2,360 2,350 688
14:36:20 2,350 감소 -2.69 2,360 2,350 21
14:37:00 2,360 감소 -2.28 2,360 2,350 1,226
14:37:10 2,360 감소 -2.28 2,360 2,350 40
14:38:00 2,360 감소 -2.28 2,360 2,355 10
14:38:40 2,360 감소 -2.28 2,360 2,355 104
14:38:50 2,355 감소 -2.48 2,360 2,355 70
14:41:40 2,355 감소 -2.48 2,355 2,350 113
14:42:00 2,350 감소 -2.69 2,360 2,350 327
14:44:10 2,350 감소 -2.69 2,360 2,355 1
14:44:30 2,355 감소 -2.48 2,355 2,350 2
14:46:20 2,355 감소 -2.48 2,355 2,350 4
14:47:50 2,350 감소 -2.69 2,360 2,350 604
14:48:40 2,345 감소 -2.90 2,355 2,345 500
14:53:30 2,345 감소 -2.90 2,355 2,350 126
14:55:00 2,355 감소 -2.48 2,355 2,345 1
14:55:30 2,355 감소 -2.48 2,355 2,345 200
14:56:10 2,345 감소 -2.90 2,355 2,345 345
14:58:20 2,345 감소 -2.90 2,355 2,345 1
15:02:50 2,345 감소 -2.90 2,355 2,345 3
15:03:30 2,345 감소 -2.90 2,355 2,350 80
15:06:50 2,350 감소 -2.69 2,355 2,350 70
15:07:30 2,355 감소 -2.48 2,355 2,350 50
15:07:50 2,355 감소 -2.48 2,355 2,350 200
15:08:20 2,350 감소 -2.69 2,355 2,350 46
15:08:30 2,355 감소 -2.48 2,360 2,350 30
15:09:40 2,350 감소 -2.69 2,355 2,350 7
15:13:20 2,350 감소 -2.69 2,355 2,350 50
15:13:40 2,350 감소 -2.69 2,355 2,350 408
15:13:50 2,345 감소 -2.90 2,355 2,345 1,169
15:14:30 2,345 감소 -2.90 2,355 2,345 32
15:14:40 2,340 감소 -3.11 2,350 2,335 4,072
15:14:50 2,350 감소 -2.69 2,350 2,335 4
15:15:20 2,335 감소 -3.31 2,345 2,335 1,000
15:15:30 2,330 감소 -3.52 2,345 2,330 318
15:15:40 2,330 감소 -3.52 2,345 2,330 827
15:17:10 2,330 감소 -3.52 2,345 2,330 332
15:17:30 2,330 감소 -3.52 2,345 2,340 6
15:18:10 2,330 감소 -3.52 2,340 2,335 66
15:19:30 2,340 감소 -3.11 2,340 2,335 1
15:19:50 2,335 감소 -3.31 2,340 2,330 50
15:20:00 2,365 감소 -2.07 2,365 2,360 1,766
15:30:00 2,365 감소 -2.07 2,365 2,360 2,963
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