고객지원 고객센터
투자정보
제품검색
고객지원 고객센터
투자정보
제품검색

투자정보

Technology for Future

주식정보

stock price

센코(347000) 주가정보

현재가 1,973

2026-05-28 10:21:32 기준

  • 시가

    1,985

  • 고가

    2,005

  • 저가

    1,965

  • 거래량

    67,927
전일가 1,973 액면가 500
전일대비 감소-12 상한가 2,580
거래대금 134,555,544 하안가 1,390
52주 최고 3,075 PER 13.33
52주 최저 1,965 상장주식수 37,810,846

market price

일별시세

  • 거래원정보
  • 일별시세
  • 시간대별 체결가

info

거래원정보

매도 상위 거래량 매수 상위 거래량
신한증권 28,417 키움증권 15,192
미래에셋증권 9,393 한국증권 11,978
키움증권 8,304 신한증권 11,802
모간스탠리 5,474 대신증권 8,909
삼성증권 3,980 토스증권 4,383

info

일별시세

날짜 종가 전일비 시가 고가 저가 거래량 거래대금
2026-05-27 1,985 감소-65 2,055 2,070 1,985 350,230 701,486,942
2026-05-26 2,050 감소-80 2,130 2,155 2,040 143,182 298,137,510
2026-05-22 2,130 상승90 2,050 2,145 2,050 60,988 128,645,671
2026-05-21 2,040 감소-5 2,030 2,110 2,030 169,808 350,535,372
2026-05-20 2,045 감소-55 2,050 2,095 2,015 265,102 539,465,206
2026-05-19 2,100 감소-35 2,090 2,130 2,060 205,872 430,034,018
2026-05-18 2,135 감소-10 2,145 2,150 2,050 159,813 335,569,585
2026-05-15 2,145 감소-120 2,255 2,255 2,110 505,233 1,102,405,865
2026-05-14 2,265 감소-35 2,310 2,310 2,245 195,111 441,158,868
2026-05-13 2,300 상승0 2,280 2,345 2,280 171,546 394,906,391

info

시간대별 체결가

체결시각 체결가 전일비 매도 매수 거래량
09:00:00 1,985 상승 0.00 1,989 1,985 0
09:00:20 2,000 상승 0.76 2,000 1,987 3,825
09:00:30 2,000 상승 0.76 2,000 1,987 3
09:01:10 2,005 상승 1.01 2,005 2,000 1,491
09:01:20 2,005 상승 1.01 2,005 2,000 8
09:01:40 2,005 상승 1.01 2,005 2,000 343
09:02:40 2,005 상승 1.01 2,010 2,005 197
09:05:20 2,005 상승 1.01 2,005 2,000 8,865
09:05:30 2,000 상승 0.76 2,005 2,000 59
09:05:40 2,005 상승 1.01 2,005 2,000 19
09:06:30 2,000 상승 0.76 2,005 1,999 22
09:07:10 1,999 상승 0.71 2,005 1,998 62
09:07:40 1,994 상승 0.45 2,005 1,994 50
09:08:10 1,990 상승 0.25 2,005 1,990 81
09:08:30 1,990 상승 0.25 2,005 1,989 11
09:08:40 1,989 상승 0.20 1,989 1,988 40
09:09:00 1,989 상승 0.20 2,005 1,989 935
09:09:10 2,005 상승 1.01 2,005 1,989 1
09:10:20 2,005 상승 1.01 2,005 1,989 10
09:11:10 1,989 상승 0.20 2,005 1,989 5
09:11:30 1,989 상승 0.20 2,005 1,989 147
09:12:20 1,988 상승 0.15 2,005 1,988 590
09:12:40 1,987 상승 0.10 2,005 1,987 22
09:13:00 1,985 상승 0.00 1,994 1,985 11,034
09:13:20 1,985 상승 0.00 1,986 1,985 287
09:13:30 1,985 상승 0.00 1,986 1,985 4
09:14:10 1,986 상승 0.05 1,986 1,985 3
09:14:40 1,985 상승 0.00 1,986 1,985 14
09:15:10 1,986 상승 0.05 1,986 1,985 100
09:15:40 1,986 상승 0.05 1,986 1,985 2
09:15:50 1,976 감소 -0.45 1,976 1,975 2,827
09:16:20 1,976 감소 -0.45 1,976 1,975 200
09:16:30 1,975 감소 -0.50 1,975 1,970 3,006
09:16:40 1,975 감소 -0.50 1,975 1,970 20
09:17:10 1,975 감소 -0.50 1,975 1,970 50
09:18:00 1,975 감소 -0.50 1,975 1,970 102
09:18:10 1,970 감소 -0.76 1,970 1,966 856
09:18:20 1,970 감소 -0.76 1,970 1,966 4
09:18:30 1,970 감소 -0.76 1,970 1,967 251
09:19:10 1,970 감소 -0.76 1,975 1,970 10
09:20:40 1,970 감소 -0.76 1,969 1,968 10
09:20:50 1,975 감소 -0.50 1,974 1,968 12
09:21:00 1,968 감소 -0.86 1,970 1,968 200
09:21:20 1,970 감소 -0.76 1,971 1,968 1
09:21:30 1,971 감소 -0.71 1,972 1,971 702
09:22:30 1,972 감소 -0.65 1,975 1,969 1,151
09:22:40 1,975 감소 -0.50 1,975 1,971 1
09:23:00 1,975 감소 -0.50 1,974 1,971 35
09:23:20 1,971 감소 -0.71 1,974 1,971 2
09:23:40 1,975 감소 -0.50 1,975 1,971 500
09:24:20 1,975 감소 -0.50 1,975 1,971 5
09:24:50 1,975 감소 -0.50 1,975 1,971 200
09:27:20 1,975 감소 -0.50 1,975 1,971 1
09:29:00 1,975 감소 -0.50 1,975 1,971 50
09:29:30 1,975 감소 -0.50 1,975 1,971 8
09:29:50 1,968 감소 -0.86 1,974 1,968 800
09:30:00 1,968 감소 -0.86 1,973 1,965 300
09:30:20 1,965 감소 -1.01 1,971 1,965 3,000
09:31:00 1,965 감소 -1.01 1,971 1,965 585
09:31:20 1,965 감소 -1.01 1,971 1,965 5
09:31:40 1,971 감소 -0.71 1,971 1,965 1
09:32:00 1,971 감소 -0.71 1,971 1,965 3
09:32:30 1,974 감소 -0.55 1,974 1,966 9
09:33:00 1,974 감소 -0.55 1,974 1,967 3
09:33:50 1,967 감소 -0.91 1,974 1,968 8
09:34:50 1,968 감소 -0.86 1,973 1,968 300
09:35:30 1,968 감소 -0.86 1,973 1,968 328
09:35:40 1,968 감소 -0.86 1,973 1,969 211
09:36:10 1,968 감소 -0.86 1,974 1,968 251
09:36:20 1,968 감소 -0.86 1,974 1,968 301
09:37:20 1,968 감소 -0.86 1,974 1,968 5,000
09:37:30 1,977 감소 -0.40 1,977 1,970 1,550
09:38:30 1,977 감소 -0.40 1,980 1,977 45
09:39:10 1,980 감소 -0.25 1,980 1,977 20
09:40:20 1,980 감소 -0.25 1,984 1,980 20
09:43:30 1,984 감소 -0.05 1,985 1,984 1
09:44:00 1,984 감소 -0.05 1,985 1,984 11
09:44:30 1,984 감소 -0.05 1,985 1,984 2
09:46:40 1,984 감소 -0.05 1,985 1,984 1,015
09:47:00 1,984 감소 -0.05 1,984 1,983 180
09:47:20 1,983 감소 -0.10 1,983 1,980 24
09:48:40 1,980 감소 -0.25 1,982 1,980 7
09:49:20 1,980 감소 -0.25 1,981 1,977 85
09:49:40 1,977 감소 -0.40 1,977 1,975 20
09:49:50 1,975 감소 -0.50 1,976 1,975 150
09:50:00 1,975 감소 -0.50 1,976 1,975 72
09:50:10 1,976 감소 -0.45 1,976 1,975 100
09:50:20 1,975 감소 -0.50 1,976 1,975 30
09:50:40 1,975 감소 -0.50 1,976 1,975 274
09:51:10 1,975 감소 -0.50 1,976 1,975 107
09:52:20 1,975 감소 -0.50 1,976 1,974 1,639
09:52:30 1,974 감소 -0.55 1,975 1,974 182
09:53:00 1,974 감소 -0.55 1,975 1,974 78
09:53:30 1,975 감소 -0.50 1,975 1,974 8
09:53:40 1,975 감소 -0.50 1,975 1,974 2
09:54:20 1,974 감소 -0.55 1,975 1,974 74
09:54:40 1,975 감소 -0.50 1,975 1,974 10
09:56:00 1,975 감소 -0.50 1,975 1,974 302
09:56:10 1,974 감소 -0.55 1,975 1,974 76
09:56:40 1,974 감소 -0.55 1,975 1,974 196
09:57:00 1,974 감소 -0.55 1,975 1,974 245
09:57:40 1,975 감소 -0.50 1,975 1,974 5
09:57:50 1,975 감소 -0.50 1,975 1,974 3
09:58:00 1,974 감소 -0.55 1,975 1,974 126
09:58:10 1,975 감소 -0.50 1,975 1,974 7
09:58:20 1,975 감소 -0.50 1,975 1,974 1
09:58:30 1,975 감소 -0.50 1,975 1,974 634
09:58:40 1,977 감소 -0.40 1,977 1,974 153
09:58:50 1,977 감소 -0.40 1,977 1,974 1
09:59:00 1,977 감소 -0.40 1,977 1,974 12
09:59:10 1,977 감소 -0.40 1,977 1,974 1
09:59:50 1,974 감소 -0.55 1,977 1,974 1
10:00:10 1,977 감소 -0.40 1,977 1,974 4
10:00:20 1,977 감소 -0.40 1,977 1,975 4
10:00:50 1,977 감소 -0.40 1,977 1,975 3
10:01:00 1,974 감소 -0.55 1,976 1,974 671
10:01:30 1,974 감소 -0.55 1,976 1,974 1
10:01:40 1,976 감소 -0.45 1,977 1,974 2
10:02:00 1,977 감소 -0.40 1,977 1,974 2
10:03:10 1,974 감소 -0.55 1,977 1,974 533
10:03:40 1,974 감소 -0.55 1,977 1,974 250
10:05:30 1,974 감소 -0.55 1,977 1,974 56
10:06:20 1,974 감소 -0.55 1,977 1,974 67
10:06:30 1,974 감소 -0.55 1,977 1,974 50
10:06:40 1,974 감소 -0.55 1,977 1,974 417
10:06:50 1,974 감소 -0.55 1,976 1,974 1,124
10:07:00 1,974 감소 -0.55 1,977 1,974 20
10:07:40 1,974 감소 -0.55 1,977 1,974 129
10:07:50 1,974 감소 -0.55 1,977 1,974 56
10:09:20 1,977 감소 -0.40 1,976 1,974 1
10:10:50 1,974 감소 -0.55 1,976 1,974 1
10:11:00 1,974 감소 -0.55 1,976 1,974 2,892
10:11:10 1,974 감소 -0.55 1,976 1,971 740
10:11:40 1,971 감소 -0.71 1,975 1,970 5
10:12:30 1,975 감소 -0.50 1,975 1,974 174
10:13:20 1,974 감소 -0.55 1,975 1,970 2
10:14:00 1,970 감소 -0.76 1,975 1,970 145
10:14:10 1,975 감소 -0.50 1,975 1,970 83
10:14:50 1,975 감소 -0.50 1,975 1,970 373
10:15:00 1,970 감소 -0.76 1,975 1,970 1,042
10:15:10 1,975 감소 -0.50 1,975 1,970 1
10:15:20 1,975 감소 -0.50 1,975 1,970 30
10:15:40 1,970 감소 -0.76 1,974 1,970 84
10:16:30 1,970 감소 -0.76 1,974 1,970 294
10:17:00 1,974 감소 -0.55 1,974 1,970 1
10:17:10 1,970 감소 -0.76 1,974 1,970 140
10:17:20 1,974 감소 -0.55 1,974 1,970 6
10:17:40 1,970 감소 -0.76 1,974 1,970 1,500
10:18:20 1,974 감소 -0.55 1,974 1,970 6
10:19:10 1,974 감소 -0.55 1,974 1,973 2
10:21:10 1,973 감소 -0.60 1,974 1,973 1
10:21:30 1,973 감소 -0.60 1,973 1,970 2
10:21:40 1,973 감소 -0.60 1,973 1,970 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