客户支持 客户中心
投资信息
Product Search
客户支持 客户中心
投资信息
Global Offices
Product Search

Investment Information

Technology for Future

股票信息

stock price

SENKO(347000)

Real-Time 1,823

2026-10-16 07:43:53 Base

  • Open

    1,827

  • High

    1,910

  • Low

    1,799

  • Trading Volume

    83,865
Prev Close 1,823 Par Value 500
Change 감소-15 Upper Limit 2,385
Trading Value 154,130,845 Lower Limit 1,287
52W High 2,625 PER 12.32
52W Low 1,212 Total Listed Shares 37,810,846

market price

Daily Price

  • Trading Member Information
  • Daily Price
  • Concluding Price According to Time

info

Trading Member Information

Top Sellers Volume Top Buyers Volume
NH Investment & Securities Co., Ltd. 21,560 NH Investment & Securities Co., Ltd. 26,555
Shinhan Securities Co., Ltd. 20,096 Kiwoom Securities Co., Ltd. 19,145
Kiwoom Securities Co., Ltd. 17,763 Shinhan Securities Co., Ltd. 16,824
Mirae Asset Securities 8,549 제이피모간 8,905
KB증권 3,584 Mirae Asset Securities 7,791

info

Daily Price

Date Closing Price Net Change Open High Low Volume Trading Value
2026-10-16 1,910 상승72 1,827 1,910 1,799 83,865 154,130,845
2026-10-15 1,838 감소-7 1,836 1,838 1,735 106,726 189,691,459
2026-10-14 1,845 상승34 1,849 1,850 1,795 60,730 111,088,877
2026-10-13 1,811 상승1 1,841 1,845 1,723 38,962 69,346,462
2026-10-12 1,810 감소-52 1,811 1,899 1,810 208,526 385,627,318
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

info

Concluding Price According to Time

Time Concluding Price Net Change Nominal Price for Sale Bid Price Volume
09:00:00 1,838 상승 0.00 1,827 1,825 0
09:00:40 1,820 감소 -0.98 1,821 1,820 1,115
09:01:50 1,819 감소 -1.03 1,817 1,816 2
09:03:40 1,813 감소 -1.36 1,813 1,810 5,128
09:04:00 1,805 감소 -1.80 1,808 1,805 5,154
09:04:10 1,807 감소 -1.69 1,806 1,805 49
09:04:20 1,806 감소 -1.74 1,806 1,805 22
09:04:40 1,805 감소 -1.80 1,805 1,804 11
09:05:10 1,805 감소 -1.80 1,805 1,804 6
09:05:20 1,804 감소 -1.85 1,804 1,801 39
09:05:30 1,804 감소 -1.85 1,805 1,801 70
09:06:30 1,801 감소 -2.01 1,804 1,801 9
09:07:50 1,804 감소 -1.85 1,805 1,801 4
09:08:00 1,805 감소 -1.80 1,805 1,801 4
09:08:20 1,805 감소 -1.80 1,805 1,801 500
09:08:30 1,805 감소 -1.80 1,805 1,801 1
09:09:30 1,805 감소 -1.80 1,805 1,801 1
09:10:10 1,805 감소 -1.80 1,806 1,801 100
09:10:50 1,806 감소 -1.74 1,806 1,801 1
09:11:20 1,806 감소 -1.74 1,808 1,803 100
09:14:10 1,801 감소 -2.01 1,808 1,800 3
09:18:10 1,808 감소 -1.63 1,813 1,800 102
09:19:00 1,813 감소 -1.36 1,813 1,798 1
09:21:00 1,800 감소 -2.07 1,813 1,799 214
09:21:20 1,814 감소 -1.31 1,812 1,799 107
09:22:00 1,799 감소 -2.12 1,812 1,800 400
09:24:40 1,813 감소 -1.36 1,813 1,800 18
09:26:00 1,800 감소 -2.07 1,813 1,800 1
09:28:20 1,800 감소 -2.07 1,810 1,800 2,000
09:29:10 1,810 감소 -1.52 1,813 1,802 30
09:30:40 1,813 감소 -1.36 1,819 1,813 17
09:31:10 1,819 감소 -1.03 1,818 1,813 2
09:31:30 1,818 감소 -1.09 1,819 1,813 1
09:34:00 1,813 감소 -1.36 1,817 1,805 13
09:39:10 1,817 감소 -1.14 1,816 1,805 20
09:53:50 1,800 감소 -2.07 1,809 1,801 1,000
09:54:30 1,809 감소 -1.58 1,809 1,801 10
09:54:40 1,809 감소 -1.58 1,809 1,801 26
09:54:50 1,809 감소 -1.58 1,810 1,801 38
09:55:00 1,810 감소 -1.52 1,809 1,801 4
09:55:10 1,810 감소 -1.52 1,809 1,801 4
09:55:20 1,809 감소 -1.58 1,810 1,801 36
09:55:30 1,810 감소 -1.52 1,810 1,801 1
09:55:40 1,811 감소 -1.47 1,811 1,801 139
09:56:00 1,811 감소 -1.47 1,809 1,801 25
09:56:10 1,808 감소 -1.63 1,810 1,808 11
09:56:40 1,810 감소 -1.52 1,810 1,808 1
09:58:10 1,815 감소 -1.25 1,815 1,808 4,006
09:59:10 1,813 감소 -1.36 1,814 1,808 303
09:59:20 1,808 감소 -1.63 1,814 1,808 89
09:59:30 1,808 감소 -1.63 1,814 1,808 78
09:59:40 1,808 감소 -1.63 1,814 1,808 31
10:07:00 1,814 감소 -1.31 1,815 1,808 41
10:07:30 1,815 감소 -1.25 1,815 1,809 140
10:10:00 1,809 감소 -1.58 1,815 1,802 152
10:11:20 1,800 감소 -2.07 1,814 1,801 260
10:12:10 1,814 감소 -1.31 1,814 1,801 1
10:16:20 1,814 감소 -1.31 1,814 1,801 5
10:17:20 1,814 감소 -1.31 1,814 1,801 1
10:20:20 1,814 감소 -1.31 1,814 1,803 1
10:25:00 1,800 감소 -2.07 1,812 1,801 158
10:25:20 1,812 감소 -1.41 1,811 1,806 4
10:31:00 1,806 감소 -1.74 1,811 1,806 1
10:33:20 1,811 감소 -1.47 1,811 1,810 1
10:37:00 1,811 감소 -1.47 1,811 1,810 67
10:53:40 1,811 감소 -1.47 1,811 1,810 4
10:54:10 1,811 감소 -1.47 1,811 1,810 6
11:02:50 1,811 감소 -1.47 1,811 1,810 14
11:12:10 1,812 감소 -1.41 1,813 1,810 751
11:12:20 1,812 감소 -1.41 1,815 1,810 36
11:16:40 1,815 감소 -1.25 1,815 1,810 1
11:19:10 1,810 감소 -1.52 1,815 1,810 3
11:20:10 1,815 감소 -1.25 1,815 1,810 1
11:20:40 1,810 감소 -1.52 1,811 1,810 17
11:20:50 1,811 감소 -1.47 1,814 1,810 103
11:21:20 1,814 감소 -1.31 1,814 1,810 4
11:22:10 1,814 감소 -1.31 1,815 1,810 4
11:22:50 1,815 감소 -1.25 1,815 1,810 208
11:23:00 1,816 감소 -1.20 1,815 1,810 37
11:23:10 1,815 감소 -1.25 1,815 1,810 5
11:27:00 1,815 감소 -1.25 1,816 1,815 19
11:27:10 1,815 감소 -1.25 1,814 1,810 111
11:27:20 1,814 감소 -1.31 1,814 1,813 1
11:29:20 1,814 감소 -1.31 1,814 1,813 1
11:30:00 1,814 감소 -1.31 1,816 1,814 2
11:32:00 1,816 감소 -1.20 1,816 1,813 2
11:33:50 1,816 감소 -1.20 1,816 1,813 2
12:02:00 1,816 감소 -1.20 1,817 1,813 267
12:07:50 1,817 감소 -1.14 1,817 1,814 1
12:10:40 1,817 감소 -1.14 1,820 1,814 123
12:11:20 1,820 감소 -0.98 1,820 1,814 1
12:11:50 1,814 감소 -1.31 1,820 1,816 9
12:27:10 1,821 감소 -0.92 1,821 1,816 1,039
12:38:40 1,816 감소 -1.20 1,821 1,816 11
12:45:00 1,816 감소 -1.20 1,816 1,814 217
12:45:20 1,816 감소 -1.20 1,821 1,814 23
12:46:40 1,820 감소 -0.98 1,821 1,820 210
12:49:00 1,820 감소 -0.98 1,820 1,818 1
12:51:00 1,820 감소 -0.98 1,821 1,819 9
13:01:00 1,821 감소 -0.92 1,821 1,820 1
13:05:00 1,820 감소 -0.98 1,820 1,819 101
13:06:30 1,820 감소 -0.98 1,820 1,819 7
13:09:10 1,819 감소 -1.03 1,820 1,818 101
13:17:30 1,818 감소 -1.09 1,820 1,817 11
13:17:50 1,820 감소 -0.98 1,820 1,819 1
13:34:20 1,820 감소 -0.98 1,821 1,819 206
13:35:20 1,821 감소 -0.92 1,822 1,819 1
13:38:40 1,821 감소 -0.92 1,822 1,820 308
13:39:00 1,822 감소 -0.87 1,822 1,820 30
13:45:40 1,822 감소 -0.87 1,822 1,820 20
13:54:20 1,820 감소 -0.98 1,820 1,819 287
13:55:50 1,819 감소 -1.03 1,820 1,819 15
13:56:00 1,820 감소 -0.98 1,822 1,819 3
13:56:10 1,821 감소 -0.92 1,822 1,819 30
13:56:30 1,822 감소 -0.87 1,822 1,819 3
14:06:50 1,822 감소 -0.87 1,822 1,820 100
14:12:10 1,820 감소 -0.98 1,821 1,820 63
14:12:30 1,821 감소 -0.92 1,820 1,817 3
14:22:00 1,820 감소 -0.98 1,820 1,818 58
14:22:40 1,818 감소 -1.09 1,819 1,817 50
14:25:00 1,817 감소 -1.14 1,817 1,815 41
14:25:50 1,817 감소 -1.14 1,817 1,815 1,792
14:26:00 1,818 감소 -1.09 1,819 1,815 13
14:26:30 1,815 감소 -1.25 1,816 1,815 10
14:26:40 1,816 감소 -1.20 1,816 1,815 1
14:28:50 1,822 감소 -0.87 1,822 1,815 1,195
14:32:40 1,822 감소 -0.87 1,823 1,815 21
14:33:20 1,823 감소 -0.82 1,823 1,815 156
14:33:40 1,824 감소 -0.76 1,824 1,815 205
14:36:40 1,824 감소 -0.76 1,820 1,815 76
14:48:30 1,820 감소 -0.98 1,820 1,818 1
14:48:50 1,820 감소 -0.98 1,823 1,820 105
15:02:00 1,820 감소 -0.98 1,822 1,819 240
15:03:40 1,822 감소 -0.87 1,822 1,819 1
15:04:00 1,823 감소 -0.82 1,823 1,819 20
15:06:10 1,827 감소 -0.60 1,827 1,822 2,962
15:06:30 1,830 감소 -0.44 1,833 1,823 510
15:07:40 1,833 감소 -0.27 1,835 1,833 236
15:07:50 1,838 상승 0.00 1,838 1,833 292
15:08:00 1,839 상승 0.05 1,839 1,833 1,832
15:08:20 1,839 상승 0.05 1,840 1,833 1,000
15:08:30 1,840 상승 0.11 1,840 1,833 100
15:08:40 1,835 감소 -0.16 1,849 1,835 115
15:08:50 1,850 상승 0.65 1,849 1,835 50
15:09:00 1,850 상승 0.65 1,847 1,835 51
15:09:10 1,850 상승 0.65 1,850 1,835 100
15:09:20 1,850 상승 0.65 1,850 1,835 50
15:09:50 1,850 상승 0.65 1,850 1,835 50
15:10:00 1,850 상승 0.65 1,850 1,835 106
15:10:20 1,850 상승 0.65 1,849 1,835 55
15:10:30 1,850 상승 0.65 1,850 1,835 50
15:10:40 1,850 상승 0.65 1,850 1,835 50
15:10:50 1,850 상승 0.65 1,850 1,835 150
15:11:00 1,850 상승 0.65 1,850 1,835 110
15:11:10 1,850 상승 0.65 1,851 1,850 600
15:11:20 1,854 상승 0.87 1,855 1,854 13
15:11:30 1,858 상승 1.09 1,859 1,854 100
15:11:40 1,860 상승 1.20 1,860 1,854 150
15:11:50 1,860 상승 1.20 1,860 1,854 102
15:12:00 1,860 상승 1.20 1,856 1,854 260
15:12:10 1,860 상승 1.20 1,860 1,855 311
15:12:20 1,860 상승 1.20 1,861 1,860 340
15:12:30 1,854 상승 0.87 1,857 1,854 1,861
15:12:50 1,854 상승 0.87 1,862 1,854 104
15:13:00 1,878 상승 2.18 1,878 1,874 199
15:13:10 1,874 상승 1.96 1,877 1,874 105
15:13:20 1,878 상승 2.18 1,878 1,874 300
15:13:30 1,874 상승 1.96 1,862 1,855 1
15:13:50 1,874 상승 1.96 1,872 1,855 100
15:14:00 1,855 상승 0.92 1,877 1,856 525
15:14:10 1,879 상승 2.23 1,880 1,856 663
15:14:20 1,880 상승 2.29 1,878 1,856 200
15:14:30 1,880 상승 2.29 1,880 1,856 500
15:14:40 1,880 상승 2.29 1,867 1,856 500
15:14:50 1,880 상승 2.29 1,866 1,855 100
15:15:00 1,880 상승 2.29 1,879 1,855 200
15:15:10 1,880 상승 2.29 1,879 1,859 100
15:15:20 1,880 상승 2.29 1,880 1,859 154
15:15:30 1,880 상승 2.29 1,875 1,859 360
15:15:40 1,880 상승 2.29 1,874 1,859 190
15:15:50 1,880 상승 2.29 1,857 1,854 180
15:16:20 1,836 감소 -0.11 1,856 1,836 1,237
15:16:40 1,865 상승 1.47 1,879 1,838 300
15:16:50 1,890 상승 2.83 1,877 1,838 410
15:17:00 1,882 상승 2.39 1,882 1,838 200
15:17:10 1,882 상승 2.39 1,882 1,839 286
15:17:20 1,882 상승 2.39 1,882 1,841 360
15:17:30 1,891 상승 2.88 1,891 1,842 500
15:17:40 1,892 상승 2.94 1,893 1,843 200
15:17:50 1,900 상승 3.37 1,895 1,843 100
15:18:00 1,900 상승 3.37 1,900 1,843 260
15:18:10 1,900 상승 3.37 1,900 1,844 131
15:18:20 1,900 상승 3.37 1,900 1,850 121
15:18:30 1,850 상승 0.65 1,869 1,850 137
15:18:40 1,879 상승 2.23 1,899 1,850 150
15:18:50 1,900 상승 3.37 1,900 1,851 347
15:19:00 1,900 상승 3.37 1,900 1,852 257
15:19:10 1,899 상승 3.32 1,899 1,856 836
15:19:20 1,900 상승 3.37 1,900 1,856 500
15:19:30 1,900 상승 3.37 1,900 1,851 590
15:19:40 1,904 상승 3.59 1,903 1,854 500
15:19:50 1,900 상승 3.37 1,908 1,900 224
15:20:00 1,910 상승 3.92 1,910 1,909 202
15:30:00 1,910 상승 3.92 1,910 1,909 7,608
15:40:10 1,910 상승 3.92 1,910 1,851 1
16:24:20 1,910 상승 3.92 1,899 1,856 1
17:24:50 1,899 상승 3.32 1,898 1,855 50
18:00:00 1,898 상승 3.26 1,898 1,851 65
18:16:00 1,851 상승 0.71 1,897 1,851 110
18:17:20 1,851 상승 0.71 1,895 1,850 100
18:40:50 1,895 상승 3.10 1,895 1,850 1
18:47:30 1,840 상승 0.11 1,891 1,841 429
18:50:50 1,838 상승 0.00 1,890 1,838 3,000
18:51:30 1,890 상승 2.83 1,887 1,838 1
18:54:00 1,838 상승 0.00 1,886 1,835 93
18:55:00 1,825 감소 -0.71 1,879 1,826 91
19:05:30 1,879 상승 2.23 1,878 1,826 1
19:09:00 1,878 상승 2.18 1,879 1,878 149
19:09:10 1,878 상승 2.18 1,877 1,827 117
19:10:20 1,877 상승 2.12 1,876 1,828 266
19:18:40 1,810 감소 -1.52 1,873 1,810 6,624
19:19:00 1,873 상승 1.90 1,870 1,810 1
19:19:10 1,810 감소 -1.52 1,870 1,806 910
19:19:40 1,870 상승 1.74 1,868 1,806 1
19:20:00 1,868 상승 1.63 1,866 1,807 1
19:21:20 1,866 상승 1.52 1,866 1,807 1
19:23:00 1,807 감소 -1.69 1,863 1,808 1
19:23:50 1,808 감소 -1.63 1,863 1,808 1
19:24:00 1,863 상승 1.36 1,863 1,808 2
19:24:10 1,808 감소 -1.63 1,860 1,808 1
19:25:20 1,808 감소 -1.63 1,858 1,809 1
19:27:00 1,858 상승 1.09 1,856 1,809 1
19:28:40 1,856 상승 0.98 1,852 1,807 1
19:39:50 1,852 상승 0.76 1,848 1,810 10
19:47:00 1,846 상승 0.44 1,844 1,800 5,002
19:47:10 1,844 상승 0.33 1,840 1,801 1
19:48:00 1,800 감소 -2.07 1,835 1,800 800
19:48:20 1,835 감소 -0.16 1,834 1,800 2
19:48:30 1,835 감소 -0.16 1,833 1,800 100
19:48:40 1,834 감소 -0.22 1,830 1,805 300
19:50:10 1,830 감소 -0.44 1,833 1,830 75
19:50:20 1,833 감소 -0.27 1,834 1,833 699
19:50:30 1,834 감소 -0.22 1,823 1,805 326
19:59:20 1,823 감소 -0.82 1,823 1,805 5
19:59:30 1,823 감소 -0.82 1,822 1,805 10
20:00:00 1,823 감소 -0.82 1,850 1,823 2,573
SENKO Co., Ltd(Headquarters and factories)

Address.Address. 445 Doksanseong-ro, Osan-si, Gyeonggi-do (584-1 Segyo-dong) Tel.+82-31-492-0445 Fax.+82-31-492-0446

个人信息处理政策 使用条款 来路

© 2024 SENKO. ALL RIGHT RESERVED