고객지원 고객센터
투자정보
제품검색
고객지원 고객센터
투자정보
제품검색

투자정보

Technology for Future

주식정보

stock price

센코(347000) 주가정보

현재가 2,125

2026-01-15 13:41:42 기준

  • 시가

    2,150

  • 고가

    2,150

  • 저가

    2,105

  • 거래량

    37,198
전일가 2,125 액면가 500
전일대비 감소-20 상한가 2,785
거래대금 79,194,365 하안가 1,505
52주 최고 3,080 PER 27.60
52주 최저 1,983 상장주식수 37,810,846

market price

일별시세

  • 거래원정보
  • 일별시세
  • 시간대별 체결가

info

거래원정보

매도 상위 거래량 매수 상위 거래량
NH투자증권 8,442 신한증권 8,121
미래에셋증권 5,508 NH투자증권 4,774
키움증권 4,971 미래에셋증권 4,543
한국증권 4,623 키움증권 3,923
신한증권 4,571 한국증권 3,440

info

일별시세

날짜 종가 전일비 시가 고가 저가 거래량 거래대금
2026-01-14 2,145 감소-5 2,150 2,175 2,120 62,539 134,290,463
2026-01-13 2,150 상승10 2,140 2,170 2,120 42,355 90,631,510
2026-01-12 2,140 감소-25 2,150 2,165 2,090 67,724 144,457,257
2026-01-09 2,165 상승50 2,115 2,165 2,115 37,702 81,036,109
2026-01-08 2,115 감소-50 2,160 2,160 2,095 106,613 224,863,930
2026-01-07 2,165 감소-35 2,200 2,220 2,130 86,057 185,782,956
2026-01-06 2,200 감소-10 2,225 2,225 2,180 107,603 235,816,032
2026-01-05 2,210 감소-5 2,200 2,270 2,175 77,239 169,741,677
2026-01-02 2,215 상승5 2,210 2,235 2,190 108,847 240,007,771
2025-12-30 2,210 감소-25 2,235 2,240 2,185 22,039 48,496,682

info

시간대별 체결가

체결시각 체결가 전일비 매도 매수 거래량
09:00:00 2,145 상승 0.00 2,150 2,145 0
09:00:20 2,145 상승 0.00 2,150 2,140 1,139
09:00:30 2,135 감소 -0.47 2,150 2,135 474
09:00:40 2,135 감소 -0.47 2,150 2,135 827
09:00:50 2,135 감소 -0.47 2,150 2,135 173
09:01:00 2,135 감소 -0.47 2,150 2,130 10
09:02:20 2,150 상승 0.23 2,150 2,135 2
09:04:00 2,135 감소 -0.47 2,150 2,130 3
09:05:10 2,135 감소 -0.47 2,150 2,135 12
09:05:20 2,135 감소 -0.47 2,150 2,130 13
09:05:40 2,150 상승 0.23 2,150 2,130 10
09:06:00 2,135 감소 -0.47 2,150 2,135 30
09:07:50 2,135 감소 -0.47 2,150 2,135 6
09:09:00 2,150 상승 0.23 2,150 2,145 5
09:09:40 2,145 상승 0.00 2,150 2,135 1
09:10:40 2,140 감소 -0.23 2,150 2,140 1
09:11:00 2,140 감소 -0.23 2,150 2,140 19
09:12:20 2,150 상승 0.23 2,150 2,145 25
09:12:40 2,145 상승 0.00 2,150 2,135 50
09:13:10 2,140 감소 -0.23 2,150 2,140 22
09:15:50 2,140 감소 -0.23 2,150 2,140 140
09:16:40 2,150 상승 0.23 2,150 2,145 1
09:17:10 2,140 감소 -0.23 2,150 2,140 18
09:18:20 2,135 감소 -0.47 2,140 2,135 2,278
09:22:00 2,140 감소 -0.23 2,140 2,135 1
09:22:10 2,140 감소 -0.23 2,140 2,135 927
09:22:50 2,140 감소 -0.23 2,140 2,135 50
09:23:30 2,140 감소 -0.23 2,140 2,135 8
09:24:10 2,140 감소 -0.23 2,140 2,135 1
09:25:10 2,140 감소 -0.23 2,140 2,135 20
09:25:20 2,140 감소 -0.23 2,140 2,135 10
09:25:50 2,135 감소 -0.47 2,135 2,130 1,971
09:26:10 2,135 감소 -0.47 2,135 2,130 7
09:27:00 2,135 감소 -0.47 2,140 2,135 60
09:27:50 2,135 감소 -0.47 2,140 2,135 1
09:28:50 2,135 감소 -0.47 2,140 2,135 10
09:30:10 2,135 감소 -0.47 2,140 2,135 251
09:30:20 2,135 감소 -0.47 2,140 2,130 14
09:30:40 2,140 감소 -0.23 2,140 2,130 10
09:31:00 2,140 감소 -0.23 2,140 2,135 5
09:31:30 2,135 감소 -0.47 2,140 2,135 10
09:31:50 2,135 감소 -0.47 2,140 2,135 10
09:34:30 2,130 감소 -0.70 2,140 2,130 187
09:35:20 2,130 감소 -0.70 2,130 2,125 406
09:35:30 2,130 감소 -0.70 2,130 2,125 10
09:36:00 2,130 감소 -0.70 2,140 2,135 33
09:37:30 2,135 감소 -0.47 2,140 2,135 10
09:39:00 2,135 감소 -0.47 2,140 2,135 10
09:40:40 2,135 감소 -0.47 2,140 2,135 184
09:46:10 2,135 감소 -0.47 2,140 2,135 4
09:47:30 2,135 감소 -0.47 2,140 2,135 92
09:47:40 2,135 감소 -0.47 2,140 2,135 200
09:48:10 2,135 감소 -0.47 2,140 2,135 1
09:50:00 2,135 감소 -0.47 2,140 2,135 1
09:50:20 2,135 감소 -0.47 2,140 2,130 5
09:51:00 2,130 감소 -0.70 2,140 2,130 1
09:52:10 2,130 감소 -0.70 2,140 2,135 3
09:53:00 2,135 감소 -0.47 2,140 2,135 10
09:53:40 2,140 감소 -0.23 2,140 2,135 1
09:54:00 2,140 감소 -0.23 2,140 2,135 5
09:54:10 2,140 감소 -0.23 2,140 2,135 1
09:54:50 2,140 감소 -0.23 2,140 2,135 3
09:55:10 2,140 감소 -0.23 2,140 2,135 10
09:55:50 2,140 감소 -0.23 2,140 2,135 17
09:56:20 2,140 감소 -0.23 2,140 2,135 1
09:57:20 2,140 감소 -0.23 2,140 2,135 2
09:59:30 2,135 감소 -0.47 2,135 2,130 119
10:00:00 2,130 감소 -0.70 2,135 2,125 629
10:00:20 2,130 감소 -0.70 2,135 2,130 67
10:01:20 2,130 감소 -0.70 2,135 2,130 240
10:02:40 2,130 감소 -0.70 2,130 2,125 1,013
10:02:50 2,130 감소 -0.70 2,130 2,125 10
10:03:20 2,130 감소 -0.70 2,130 2,125 5
10:04:10 2,130 감소 -0.70 2,135 2,125 499
10:05:00 2,135 감소 -0.47 2,135 2,130 10
10:07:10 2,135 감소 -0.47 2,135 2,130 1
10:09:20 2,130 감소 -0.70 2,130 2,125 311
10:10:50 2,130 감소 -0.70 2,130 2,125 50
10:12:00 2,130 감소 -0.70 2,135 2,130 60
10:12:50 2,130 감소 -0.70 2,135 2,130 50
10:14:50 2,125 감소 -0.93 2,135 2,130 50
10:18:10 2,130 감소 -0.70 2,135 2,130 1
10:19:30 2,135 감소 -0.47 2,135 2,130 4
10:21:00 2,135 감소 -0.47 2,135 2,130 1
10:22:30 2,135 감소 -0.47 2,135 2,130 1
10:25:10 2,135 감소 -0.47 2,135 2,130 500
10:27:10 2,135 감소 -0.47 2,135 2,130 1,000
10:28:20 2,135 감소 -0.47 2,135 2,130 1
10:29:40 2,135 감소 -0.47 2,135 2,130 1
10:32:50 2,135 감소 -0.47 2,135 2,130 1
10:33:30 2,135 감소 -0.47 2,135 2,130 10
10:34:40 2,135 감소 -0.47 2,135 2,130 60
10:35:00 2,135 감소 -0.47 2,135 2,130 23
10:38:10 2,135 감소 -0.47 2,135 2,130 10
10:38:40 2,135 감소 -0.47 2,135 2,130 1
10:39:40 2,135 감소 -0.47 2,135 2,130 2
10:43:00 2,135 감소 -0.47 2,135 2,130 10
10:43:40 2,135 감소 -0.47 2,135 2,130 5
10:43:50 2,135 감소 -0.47 2,135 2,130 50
10:44:50 2,135 감소 -0.47 2,135 2,130 100
10:46:20 2,135 감소 -0.47 2,135 2,130 1
10:47:40 2,135 감소 -0.47 2,135 2,130 10
10:48:40 2,135 감소 -0.47 2,135 2,130 10
10:51:20 2,130 감소 -0.70 2,135 2,130 100
10:51:40 2,130 감소 -0.70 2,135 2,130 12
10:52:00 2,130 감소 -0.70 2,135 2,130 95
10:54:50 2,130 감소 -0.70 2,135 2,130 100
10:55:00 2,135 감소 -0.47 2,135 2,130 50
10:55:30 2,130 감소 -0.70 2,135 2,130 889
10:56:20 2,135 감소 -0.47 2,135 2,130 150
10:58:00 2,135 감소 -0.47 2,135 2,130 3
10:58:30 2,130 감소 -0.70 2,135 2,130 372
10:58:40 2,130 감소 -0.70 2,130 2,125 3
11:01:50 2,130 감소 -0.70 2,130 2,125 100
11:02:00 2,130 감소 -0.70 2,130 2,125 50
11:02:10 2,130 감소 -0.70 2,130 2,125 200
11:05:10 2,130 감소 -0.70 2,130 2,125 469
11:06:30 2,125 감소 -0.93 2,130 2,125 1
11:08:50 2,125 감소 -0.93 2,125 2,120 2,162
11:09:50 2,120 감소 -1.17 2,125 2,120 1,023
11:10:00 2,125 감소 -0.93 2,130 2,120 1,459
11:10:10 2,115 감소 -1.40 2,130 2,110 723
11:10:40 2,115 감소 -1.40 2,130 2,115 51
11:11:00 2,115 감소 -1.40 2,130 2,115 4
11:11:20 2,115 감소 -1.40 2,130 2,105 10
11:12:10 2,110 감소 -1.63 2,130 2,110 526
11:12:50 2,110 감소 -1.63 2,130 2,105 638
11:13:30 2,110 감소 -1.63 2,130 2,105 50
11:13:50 2,110 감소 -1.63 2,130 2,110 100
11:14:10 2,110 감소 -1.63 2,130 2,105 10
11:14:20 2,110 감소 -1.63 2,125 2,120 651
11:17:40 2,110 감소 -1.63 2,120 2,110 443
11:19:10 2,120 감소 -1.17 2,120 2,110 1
11:19:40 2,120 감소 -1.17 2,120 2,110 1
11:19:50 2,120 감소 -1.17 2,120 2,115 3
11:22:10 2,120 감소 -1.17 2,120 2,115 10
11:25:00 2,115 감소 -1.40 2,125 2,115 12
11:27:50 2,125 감소 -0.93 2,125 2,115 1
11:28:20 2,125 감소 -0.93 2,125 2,115 50
11:30:10 2,125 감소 -0.93 2,125 2,120 10
11:31:00 2,120 감소 -1.17 2,125 2,115 370
11:31:30 2,125 감소 -0.93 2,125 2,115 1
11:34:50 2,125 감소 -0.93 2,125 2,120 3
11:38:20 2,125 감소 -0.93 2,125 2,120 3
11:40:20 2,125 감소 -0.93 2,125 2,120 20
11:41:20 2,125 감소 -0.93 2,125 2,120 1
11:41:40 2,125 감소 -0.93 2,125 2,120 15
11:42:00 2,125 감소 -0.93 2,130 2,125 50
11:44:40 2,130 감소 -0.70 2,135 2,130 683
11:56:00 2,135 감소 -0.47 2,135 2,130 1
11:58:40 2,130 감소 -0.70 2,135 2,130 11
12:07:40 2,135 감소 -0.47 2,135 2,130 18
12:08:50 2,135 감소 -0.47 2,135 2,130 82
12:09:00 2,135 감소 -0.47 2,135 2,130 4
12:11:40 2,130 감소 -0.70 2,135 2,130 1
12:12:20 2,130 감소 -0.70 2,130 2,125 650
12:12:50 2,125 감소 -0.93 2,140 2,125 3,350
12:13:20 2,125 감소 -0.93 2,135 2,125 10
12:16:20 2,135 감소 -0.47 2,135 2,125 2
12:16:50 2,135 감소 -0.47 2,135 2,125 1
12:17:00 2,135 감소 -0.47 2,140 2,135 35
12:17:10 2,135 감소 -0.47 2,140 2,125 919
12:18:40 2,140 감소 -0.23 2,140 2,130 10
12:20:00 2,120 감소 -1.17 2,140 2,120 276
12:20:30 2,140 감소 -0.23 2,140 2,120 10
12:25:40 2,140 감소 -0.23 2,140 2,120 5
12:28:40 2,140 감소 -0.23 2,140 2,130 1
12:36:10 2,140 감소 -0.23 2,140 2,130 2
12:36:40 2,140 감소 -0.23 2,140 2,130 1
12:37:20 2,140 감소 -0.23 2,140 2,130 10
12:42:40 2,125 감소 -0.93 2,140 2,125 10
12:43:00 2,140 감소 -0.23 2,140 2,125 1
13:00:40 2,140 감소 -0.23 2,140 2,125 500
13:09:30 2,125 감소 -0.93 2,130 2,125 400
13:14:50 2,130 감소 -0.70 2,130 2,125 606
13:16:50 2,130 감소 -0.70 2,130 2,125 5
13:17:10 2,130 감소 -0.70 2,140 2,130 39
13:19:00 2,130 감소 -0.70 2,140 2,130 2
13:20:30 2,140 감소 -0.23 2,140 2,130 50
13:21:00 2,140 감소 -0.23 2,140 2,130 100
13:21:10 2,140 감소 -0.23 2,140 2,130 45
13:25:10 2,120 감소 -1.17 2,140 2,125 2,748
13:26:50 2,125 감소 -0.93 2,135 2,125 500
13:37:50 2,125 감소 -0.93 2,135 2,125 175
13:39:10 2,125 감소 -0.93 2,125 2,120 200
13:41:50 2,125 감소 -0.93 2,130 2,120 2
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