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
Product Search

Investment Information

Technology for Future

股票信息

stock price

SENKO(347000)

Real-Time 1,791

2026-06-12 18:48:10 Base

  • Open

    1,770

  • High

    1,820

  • Low

    1,736

  • Trading Volume

    41,608
Prev Close 1,791 Par Value 500
Change 상승64 Upper Limit 2,245
Trading Value 73,787,264 Lower Limit 1,209
52W High 3,075 PER 12.10
52W Low 1,670 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
Shinhan Securities Co., Ltd. 15,636 Kiwoom Securities Co., Ltd. 11,559
제이피모간 5,825 Mirae Asset Securities 8,504
Kiwoom Securities Co., Ltd. 2,872 Shinhan Securities Co., Ltd. 5,794
KB증권 2,825 KB증권 4,312
Goldman Sachs 2,704 NH Investment & Securities Co., Ltd. 2,810

info

Daily Price

Date Closing Price Net Change Open High Low Volume Trading Value
2026-06-12 1,791 상승64 1,770 1,820 1,736 41,608 73,787,264
2026-06-11 1,727 상승51 1,670 1,735 1,670 29,372 50,354,554
2026-06-10 1,676 감소-32 1,694 1,729 1,676 99,162 168,220,915
2026-06-09 1,708 상승25 1,670 1,738 1,670 63,357 108,329,631
2026-06-08 1,683 감소-130 1,750 1,764 1,683 175,239 298,602,199
2026-06-05 1,813 감소-16 1,814 1,827 1,773 103,997 185,409,677
2026-06-04 1,829 상승2 1,827 1,850 1,784 116,260 210,263,135
2026-06-02 1,827 감소-7 1,781 1,833 1,778 147,733 266,187,776
2026-06-01 1,834 감소-48 1,875 1,875 1,798 206,600 377,129,090
2026-05-29 1,882 감소-72 1,954 1,980 1,882 238,873 454,182,830

info

Concluding Price According to Time

Time Concluding Price Net Change Nominal Price for Sale Bid Price Volume
09:00:00 1,727 상승 0.00 1,771 1,770 0
09:00:40 1,770 상승 2.49 1,770 1,728 705
09:00:50 1,770 상승 2.49 1,770 1,730 3
09:01:00 1,774 상승 2.72 1,774 1,735 124
09:01:20 1,774 상승 2.72 1,770 1,736 6
09:02:30 1,770 상승 2.49 1,770 1,736 60
09:02:50 1,736 상승 0.52 1,770 1,737 1
09:04:50 1,738 상승 0.64 1,770 1,738 132
09:05:10 1,737 상승 0.58 1,769 1,740 165
09:06:10 1,769 상승 2.43 1,769 1,741 20
09:06:40 1,741 상승 0.81 1,769 1,741 268
09:07:10 1,769 상승 2.43 1,769 1,744 1
09:08:00 1,769 상승 2.43 1,768 1,746 124
09:09:10 1,746 상승 1.10 1,766 1,748 1
09:09:30 1,748 상승 1.22 1,759 1,747 4
09:10:10 1,747 상승 1.16 1,759 1,747 1
09:11:10 1,747 상승 1.16 1,758 1,747 10
09:11:50 1,747 상승 1.16 1,758 1,748 212
09:12:00 1,748 상승 1.22 1,757 1,748 1
09:12:10 1,748 상승 1.22 1,756 1,748 6
09:12:20 1,748 상승 1.22 1,755 1,748 154
09:16:30 1,747 상승 1.16 1,752 1,747 349
09:16:50 1,747 상승 1.16 1,752 1,747 305
09:17:00 1,752 상승 1.45 1,753 1,752 10
09:17:20 1,747 상승 1.16 1,753 1,747 786
09:17:30 1,747 상승 1.16 1,753 1,747 19
09:18:10 1,747 상승 1.16 1,752 1,747 1,650
09:19:00 1,745 상승 1.04 1,747 1,745 81
09:19:20 1,745 상승 1.04 1,745 1,742 14
09:19:30 1,741 상승 0.81 1,753 1,741 291
09:22:00 1,753 상승 1.51 1,753 1,743 1
09:23:20 1,753 상승 1.51 1,754 1,743 10
09:23:30 1,741 상승 0.81 1,753 1,742 100
09:24:40 1,753 상승 1.51 1,753 1,742 1
09:27:10 1,753 상승 1.51 1,752 1,742 1
09:29:00 1,755 상승 1.62 1,764 1,755 851
09:30:10 1,753 상승 1.51 1,764 1,754 400
09:30:30 1,754 상승 1.56 1,769 1,754 10
09:30:40 1,769 상승 2.43 1,769 1,754 1
09:31:00 1,790 상승 3.65 1,789 1,759 681
09:31:40 1,789 상승 3.59 1,789 1,759 1
09:31:50 1,789 상승 3.59 1,788 1,760 2
09:32:20 1,788 상승 3.53 1,786 1,760 1
09:32:30 1,786 상승 3.42 1,786 1,760 10
09:33:50 1,786 상승 3.42 1,785 1,780 10
09:34:20 1,780 상승 3.07 1,780 1,760 350
09:34:30 1,780 상승 3.07 1,780 1,761 10
09:35:50 1,780 상승 3.07 1,781 1,761 1
09:38:40 1,780 상승 3.07 1,781 1,761 54
09:39:00 1,759 상승 1.85 1,769 1,759 35
09:39:40 1,758 상승 1.80 1,767 1,758 45
09:41:50 1,758 상승 1.80 1,766 1,758 338
09:43:00 1,758 상승 1.80 1,763 1,758 1
09:44:00 1,763 상승 2.08 1,783 1,759 5
09:44:50 1,783 상승 3.24 1,762 1,759 1
09:45:10 1,758 상승 1.80 1,784 1,760 8
09:50:10 1,784 상승 3.30 1,782 1,762 1
09:51:40 1,783 상승 3.24 1,782 1,762 100
09:53:00 1,782 상승 3.18 1,781 1,780 3
09:53:40 1,780 상승 3.07 1,780 1,767 50
09:57:50 1,780 상승 3.07 1,779 1,767 1
09:59:00 1,779 상승 3.01 1,779 1,767 15
09:59:10 1,780 상승 3.07 1,780 1,767 15
10:01:00 1,780 상승 3.07 1,780 1,767 10
10:01:50 1,780 상승 3.07 1,780 1,767 1
10:02:00 1,780 상승 3.07 1,780 1,767 3
10:02:10 1,780 상승 3.07 1,780 1,767 12
10:02:20 1,780 상승 3.07 1,780 1,767 1
10:03:20 1,780 상승 3.07 1,780 1,767 4
10:03:40 1,780 상승 3.07 1,780 1,767 1
10:03:50 1,780 상승 3.07 1,780 1,767 1
10:04:20 1,780 상승 3.07 1,780 1,767 2
10:04:40 1,780 상승 3.07 1,780 1,767 20
10:04:50 1,767 상승 2.32 1,767 1,762 607
10:05:00 1,767 상승 2.32 1,767 1,762 2
10:05:10 1,767 상승 2.32 1,780 1,764 138
10:05:20 1,780 상승 3.07 1,780 1,764 3
10:05:30 1,780 상승 3.07 1,780 1,764 2
10:05:40 1,780 상승 3.07 1,780 1,764 55
10:05:50 1,780 상승 3.07 1,780 1,764 1
10:08:00 1,780 상승 3.07 1,780 1,764 10
10:08:50 1,780 상승 3.07 1,783 1,780 1,123
10:10:00 1,780 상승 3.07 1,782 1,780 2
10:10:30 1,782 상승 3.18 1,782 1,780 1
10:12:30 1,780 상승 3.07 1,780 1,770 144
10:13:00 1,780 상승 3.07 1,780 1,770 10
10:13:10 1,780 상승 3.07 1,780 1,770 20
10:13:30 1,763 상승 2.08 1,780 1,765 200
10:14:00 1,780 상승 3.07 1,778 1,765 1
10:14:50 1,778 상승 2.95 1,778 1,765 10
10:15:10 1,778 상승 2.95 1,778 1,765 10
10:15:30 1,778 상승 2.95 1,778 1,765 1
10:16:10 1,765 상승 2.20 1,777 1,765 1
10:18:10 1,777 상승 2.90 1,773 1,762 107
10:20:00 1,761 상승 1.97 1,772 1,760 515
10:20:10 1,760 상승 1.91 1,763 1,756 500
10:21:30 1,756 상승 1.68 1,761 1,756 616
10:21:40 1,756 상승 1.68 1,761 1,755 91
10:21:50 1,755 상승 1.62 1,756 1,753 3
10:22:30 1,754 상승 1.56 1,754 1,743 240
10:22:50 1,754 상승 1.56 1,756 1,754 13
10:23:00 1,755 상승 1.62 1,756 1,754 4
10:23:20 1,754 상승 1.56 1,756 1,744 32
10:24:20 1,756 상승 1.68 1,756 1,744 1
10:27:10 1,781 상승 3.13 1,766 1,743 80
10:32:50 1,766 상승 2.26 1,765 1,744 1
10:36:10 1,765 상승 2.20 1,760 1,746 2
10:38:40 1,760 상승 1.91 1,764 1,760 551
10:38:50 1,764 상승 2.14 1,765 1,764 16
10:39:00 1,766 상승 2.26 1,766 1,764 89
10:39:10 1,766 상승 2.26 1,767 1,764 58
10:39:40 1,767 상승 2.32 1,778 1,767 1
10:40:20 1,778 상승 2.95 1,777 1,767 1
10:42:40 1,778 상승 2.95 1,776 1,767 10
10:44:30 1,776 상승 2.84 1,776 1,767 1
10:47:00 1,776 상승 2.84 1,777 1,776 4
10:47:10 1,776 상승 2.84 1,777 1,776 446
10:47:20 1,776 상승 2.84 1,777 1,776 2
10:47:30 1,777 상승 2.90 1,777 1,776 30
10:47:40 1,777 상승 2.90 1,777 1,776 20
10:52:50 1,778 상승 2.95 1,780 1,776 1,169
10:53:10 1,780 상승 3.07 1,780 1,776 1
10:54:20 1,780 상승 3.07 1,780 1,776 1
10:55:30 1,780 상승 3.07 1,781 1,779 500
11:00:10 1,781 상승 3.13 1,781 1,779 1
11:00:20 1,782 상승 3.18 1,782 1,780 354
11:01:40 1,782 상승 3.18 1,782 1,780 1
11:03:20 1,782 상승 3.18 1,787 1,782 99
11:03:30 1,788 상승 3.53 1,787 1,782 200
11:03:50 1,787 상승 3.47 1,789 1,782 1
11:05:40 1,789 상승 3.59 1,789 1,782 500
11:13:20 1,789 상승 3.59 1,789 1,788 20
11:18:20 1,789 상승 3.59 1,789 1,788 5
11:20:00 1,787 상승 3.47 1,813 1,789 1,595
11:22:00 1,813 상승 4.98 1,812 1,789 5
11:22:40 1,813 상승 4.98 1,813 1,789 180
11:23:10 1,813 상승 4.98 1,813 1,789 20
11:24:10 1,813 상승 4.98 1,793 1,791 20
11:25:10 1,790 상승 3.65 1,790 1,787 2
11:25:30 1,791 상승 3.71 1,789 1,787 1,000
11:25:50 1,787 상승 3.47 1,789 1,787 3
11:26:00 1,787 상승 3.47 1,789 1,787 4
11:26:10 1,783 상승 3.24 1,785 1,783 5
11:26:20 1,783 상승 3.24 1,785 1,783 3
11:26:30 1,783 상승 3.24 1,785 1,783 2
11:26:40 1,783 상승 3.24 1,789 1,783 52
11:26:50 1,783 상승 3.24 1,789 1,783 1
11:27:40 1,789 상승 3.59 1,788 1,783 1
11:29:50 1,782 상승 3.18 1,783 1,782 35
11:30:10 1,783 상승 3.24 1,783 1,782 6
11:31:00 1,783 상승 3.24 1,783 1,782 1
11:31:10 1,783 상승 3.24 1,783 1,782 6
11:31:50 1,782 상승 3.18 1,782 1,780 906
11:32:20 1,780 상승 3.07 1,782 1,780 400
11:32:40 1,780 상승 3.07 1,782 1,780 4
11:34:00 1,780 상승 3.07 1,782 1,780 10
11:34:50 1,782 상승 3.18 1,782 1,780 78
11:36:30 1,782 상승 3.18 1,782 1,780 1
11:38:30 1,782 상승 3.18 1,782 1,780 18
11:39:20 1,788 상승 3.53 1,787 1,780 16
11:41:10 1,788 상승 3.53 1,788 1,781 50
11:43:30 1,788 상승 3.53 1,788 1,781 47
11:45:40 1,781 상승 3.13 1,787 1,781 252
11:49:10 1,787 상승 3.47 1,787 1,780 1
11:52:20 1,787 상승 3.47 1,787 1,780 2
11:52:30 1,787 상승 3.47 1,787 1,780 7
11:53:40 1,780 상승 3.07 1,781 1,780 299
11:54:50 1,780 상승 3.07 1,781 1,780 1
11:55:10 1,781 상승 3.13 1,782 1,781 185
12:01:30 1,783 상승 3.24 1,783 1,781 50
12:03:00 1,783 상승 3.24 1,783 1,781 16
12:06:00 1,783 상승 3.24 1,783 1,781 6
12:06:20 1,783 상승 3.24 1,783 1,781 10
12:07:30 1,783 상승 3.24 1,782 1,781 11
12:11:30 1,783 상승 3.24 1,783 1,781 10
12:12:40 1,781 상승 3.13 1,781 1,780 8
12:22:00 1,788 상승 3.53 1,788 1,781 145
12:22:20 1,780 상승 3.07 1,781 1,780 202
12:23:40 1,781 상승 3.13 1,781 1,780 20
12:24:10 1,781 상승 3.13 1,781 1,780 10
12:24:40 1,781 상승 3.13 1,781 1,780 20
12:24:50 1,781 상승 3.13 1,781 1,780 10
12:25:10 1,781 상승 3.13 1,781 1,780 20
12:25:30 1,781 상승 3.13 1,781 1,780 4
12:25:50 1,781 상승 3.13 1,786 1,780 16
12:27:20 1,780 상승 3.07 1,786 1,780 425
12:30:30 1,780 상승 3.07 1,786 1,784 45
12:32:00 1,784 상승 3.30 1,788 1,783 3
12:36:10 1,786 상승 3.42 1,787 1,783 200
12:41:10 1,787 상승 3.47 1,787 1,783 300
12:42:10 1,783 상승 3.24 1,787 1,783 1,737
12:46:50 1,782 상승 3.18 1,787 1,782 233
12:52:10 1,782 상승 3.18 1,786 1,782 268
12:55:10 1,782 상승 3.18 1,786 1,783 1
13:01:40 1,776 상승 2.84 1,786 1,776 1,359
13:02:00 1,786 상승 3.42 1,786 1,776 100
13:05:40 1,776 상승 2.84 1,783 1,776 39
13:06:20 1,784 상승 3.30 1,784 1,776 5
13:07:00 1,784 상승 3.30 1,784 1,776 3
13:17:40 1,776 상승 2.84 1,784 1,776 226
13:17:50 1,784 상승 3.30 1,784 1,776 1
13:18:10 1,776 상승 2.84 1,783 1,778 126
13:27:40 1,777 상승 2.90 1,783 1,777 158
13:29:10 1,783 상승 3.24 1,783 1,777 1
13:30:00 1,777 상승 2.90 1,784 1,777 203
13:32:00 1,777 상승 2.90 1,784 1,778 53
13:32:30 1,778 상승 2.95 1,784 1,777 50
13:32:40 1,777 상승 2.90 1,784 1,777 14
13:33:30 1,784 상승 3.30 1,784 1,778 1
13:35:50 1,778 상승 2.95 1,784 1,779 15
13:46:30 1,778 상승 2.95 1,783 1,778 535
13:48:10 1,783 상승 3.24 1,782 1,780 2
13:59:00 1,780 상승 3.07 1,782 1,781 38
14:03:10 1,781 상승 3.13 1,782 1,781 3
14:05:00 1,778 상승 2.95 1,782 1,778 261
14:05:10 1,782 상승 3.18 1,782 1,778 6
14:05:20 1,778 상승 2.95 1,782 1,779 3
14:05:30 1,778 상승 2.95 1,781 1,778 142
14:05:40 1,778 상승 2.95 1,780 1,779 5
14:08:30 1,776 상승 2.84 1,777 1,776 1,678
14:08:40 1,776 상승 2.84 1,777 1,776 46
14:11:20 1,777 상승 2.90 1,777 1,776 1
14:12:10 1,775 상승 2.78 1,776 1,775 470
14:12:20 1,773 상승 2.66 1,774 1,773 69
14:12:50 1,774 상승 2.72 1,785 1,781 23
14:17:40 1,781 상승 3.13 1,785 1,781 40
14:19:30 1,781 상승 3.13 1,785 1,781 2
14:20:10 1,775 상승 2.78 1,785 1,775 240
14:21:20 1,774 상승 2.72 1,785 1,774 85
14:22:40 1,785 상승 3.36 1,785 1,775 1
14:22:50 1,775 상승 2.78 1,785 1,775 13
14:23:00 1,775 상승 2.78 1,785 1,775 12
14:23:10 1,785 상승 3.36 1,785 1,775 1
14:23:20 1,775 상승 2.78 1,785 1,775 132
14:23:40 1,775 상승 2.78 1,785 1,775 2
14:24:30 1,775 상승 2.78 1,783 1,776 4
14:29:50 1,776 상승 2.84 1,783 1,776 2
14:30:10 1,776 상승 2.84 1,783 1,776 168
14:32:40 1,776 상승 2.84 1,783 1,776 6
14:33:20 1,776 상승 2.84 1,783 1,775 1
14:34:10 1,773 상승 2.66 1,783 1,773 890
14:35:30 1,773 상승 2.66 1,776 1,773 97
14:40:20 1,776 상승 2.84 1,776 1,773 50
14:40:30 1,776 상승 2.84 1,776 1,773 30
14:44:10 1,771 상승 2.55 1,771 1,770 2,018
14:44:20 1,771 상승 2.55 1,771 1,770 207
14:44:40 1,771 상승 2.55 1,771 1,770 100
14:46:40 1,770 상승 2.49 1,771 1,770 3
14:47:00 1,770 상승 2.49 1,771 1,769 104
14:47:40 1,771 상승 2.55 1,771 1,769 1
14:51:10 1,764 상승 2.14 1,766 1,761 2,458
14:52:10 1,766 상승 2.26 1,765 1,761 2
14:56:50 1,765 상승 2.20 1,764 1,761 31
15:05:00 1,765 상승 2.20 1,766 1,765 301
15:06:30 1,761 상승 1.97 1,766 1,761 7
15:12:20 1,766 상승 2.26 1,766 1,761 1
15:16:30 1,761 상승 1.97 1,765 1,761 7
15:17:50 1,760 상승 1.91 1,761 1,760 68
15:18:00 1,760 상승 1.91 1,761 1,760 1
15:18:20 1,761 상승 1.97 1,761 1,760 2
15:18:40 1,761 상승 1.97 1,766 1,761 90
15:19:50 1,761 상승 1.97 1,764 1,761 103
15:20:00 1,760 상승 1.91 1,791 1,788 575
15:30:00 1,791 상승 3.71 1,791 1,788 1,827
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