고객지원 고객센터
투자정보
제품검색
고객지원 고객센터
투자정보
제품검색

투자정보

Technology for Future

주식정보

stock price

센코(347000) 주가정보

현재가 1,662

2026-06-19 05:55:20 기준

  • 시가

    1,755

  • 고가

    1,755

  • 저가

    1,650

  • 거래량

    122,459
전일가 1,662 액면가 500
전일대비 감소-88 상한가 2,275
거래대금 205,818,995 하안가 1,225
52주 최고 3,075 PER 11.23
52주 최저 1,650 상장주식수 37,810,846

market price

일별시세

  • 거래원정보
  • 일별시세
  • 시간대별 체결가

info

거래원정보

매도 상위 거래량 매수 상위 거래량
신한증권 30,752 키움증권 23,304
키움증권 27,817 미래에셋증권 22,548
미래에셋증권 17,651 토스증권 18,014
NH투자증권 11,946 신한증권 12,582
삼성증권 7,403 NH투자증권 9,923

info

일별시세

날짜 종가 전일비 시가 고가 저가 거래량 거래대금
2026-06-19 1,662 감소-88 1,755 1,755 1,650 122,459 205,818,995
2026-06-18 1,750 감소-62 1,797 1,805 1,718 63,159 110,278,064
2026-06-17 1,812 상승52 1,760 1,850 1,760 98,988 179,287,991
2026-06-16 1,760 감소-31 1,760 1,791 1,755 40,597 71,521,288
2026-06-15 1,791 상승0 1,730 1,800 1,730 57,659 101,734,185
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

info

시간대별 체결가

체결시각 체결가 전일비 매도 매수 거래량
09:00:00 1,750 상승 0.00 1,755 1,750 0
09:00:40 1,750 상승 0.00 1,751 1,745 3,225
09:01:30 1,750 상승 0.00 1,748 1,745 110
09:02:50 1,750 상승 0.00 1,750 1,745 1,531
09:04:00 1,750 상승 0.00 1,750 1,745 4
09:06:00 1,745 감소 -0.29 1,746 1,745 1
09:06:10 1,745 감소 -0.29 1,746 1,745 2
09:06:30 1,735 감소 -0.86 1,730 1,727 675
09:06:40 1,730 감소 -1.14 1,730 1,727 26
09:06:50 1,727 감소 -1.31 1,727 1,726 2
09:07:20 1,727 감소 -1.31 1,727 1,726 1
09:07:30 1,727 감소 -1.31 1,727 1,726 90
09:08:00 1,726 감소 -1.37 1,727 1,725 3
09:08:30 1,725 감소 -1.43 1,727 1,725 23
09:09:00 1,725 감소 -1.43 1,726 1,725 12
09:10:20 1,725 감소 -1.43 1,726 1,725 205
09:12:10 1,726 감소 -1.37 1,725 1,724 100
09:12:20 1,725 감소 -1.43 1,725 1,724 51
09:12:40 1,725 감소 -1.43 1,725 1,724 100
09:14:20 1,725 감소 -1.43 1,725 1,724 10
09:15:40 1,724 감소 -1.49 1,724 1,723 53
09:17:50 1,724 감소 -1.49 1,724 1,723 1
09:18:10 1,724 감소 -1.49 1,724 1,723 1
09:18:20 1,724 감소 -1.49 1,725 1,724 45
09:19:00 1,725 감소 -1.43 1,725 1,723 55
09:20:10 1,726 감소 -1.37 1,726 1,723 150
09:20:30 1,726 감소 -1.37 1,726 1,725 50
09:23:30 1,726 감소 -1.37 1,727 1,725 1,679
09:23:40 1,727 감소 -1.31 1,727 1,725 2
09:24:20 1,727 감소 -1.31 1,727 1,725 2
09:28:10 1,724 감소 -1.49 1,727 1,724 108
09:28:40 1,723 감소 -1.54 1,727 1,723 13
09:29:30 1,724 감소 -1.49 1,730 1,724 1,880
09:30:30 1,730 감소 -1.14 1,730 1,724 5
09:31:40 1,730 감소 -1.14 1,730 1,724 1
09:32:30 1,720 감소 -1.71 1,729 1,720 1,049
09:32:40 1,750 상승 0.00 1,749 1,721 269
09:34:00 1,750 상승 0.00 1,750 1,740 15
09:38:20 1,750 상승 0.00 1,750 1,740 1
09:39:30 1,750 상승 0.00 1,749 1,740 30
09:40:10 1,721 감소 -1.66 1,739 1,721 150
09:41:00 1,719 감소 -1.77 1,719 1,718 2,222
09:45:30 1,711 감소 -2.23 1,718 1,711 306
09:45:50 1,708 감소 -2.40 1,710 1,708 317
09:46:20 1,707 감소 -2.46 1,707 1,706 7
09:47:30 1,707 감소 -2.46 1,707 1,706 15
09:48:00 1,705 감소 -2.57 1,707 1,705 198
09:48:40 1,705 감소 -2.57 1,707 1,705 30
09:49:20 1,707 감소 -2.46 1,707 1,704 350
09:49:30 1,704 감소 -2.63 1,707 1,704 102
09:49:50 1,704 감소 -2.63 1,707 1,704 285
09:50:00 1,707 감소 -2.46 1,707 1,704 1
09:50:10 1,704 감소 -2.63 1,707 1,704 4
09:50:50 1,704 감소 -2.63 1,707 1,704 211
09:51:40 1,700 감소 -2.86 1,703 1,700 2,412
09:53:40 1,700 감소 -2.86 1,703 1,699 798
09:55:00 1,698 감소 -2.97 1,703 1,699 401
09:55:30 1,698 감소 -2.97 1,703 1,698 347
09:56:40 1,703 감소 -2.69 1,703 1,699 1
09:57:50 1,694 감소 -3.20 1,702 1,694 1,200
09:58:00 1,694 감소 -3.20 1,702 1,695 22
09:58:10 1,705 감소 -2.57 1,704 1,694 520
10:01:30 1,704 감소 -2.63 1,704 1,694 1
10:01:40 1,704 감소 -2.63 1,704 1,694 5
10:02:10 1,704 감소 -2.63 1,704 1,694 4
10:02:30 1,704 감소 -2.63 1,704 1,694 2
10:02:40 1,704 감소 -2.63 1,706 1,694 56
10:02:50 1,706 감소 -2.51 1,706 1,700 4
10:03:30 1,706 감소 -2.51 1,706 1,700 1
10:03:40 1,706 감소 -2.51 1,706 1,700 12
10:03:50 1,706 감소 -2.51 1,706 1,700 1
10:04:00 1,706 감소 -2.51 1,706 1,700 100
10:04:50 1,706 감소 -2.51 1,706 1,700 4
10:05:20 1,706 감소 -2.51 1,706 1,700 1
10:05:40 1,706 감소 -2.51 1,706 1,700 200
10:09:00 1,706 감소 -2.51 1,706 1,705 5
10:20:30 1,706 감소 -2.51 1,706 1,705 1
10:21:20 1,692 감소 -3.31 1,703 1,691 2,291
10:22:20 1,703 감소 -2.69 1,703 1,691 2
10:22:30 1,703 감소 -2.69 1,702 1,692 50
10:25:00 1,702 감소 -2.74 1,702 1,692 1
10:25:20 1,691 감소 -3.37 1,701 1,690 650
10:26:00 1,690 감소 -3.43 1,701 1,690 217
10:26:40 1,690 감소 -3.43 1,699 1,690 250
10:27:40 1,690 감소 -3.43 1,690 1,689 739
10:30:00 1,690 감소 -3.43 1,690 1,689 46
10:31:20 1,688 감소 -3.54 1,690 1,688 100
10:31:50 1,688 감소 -3.54 1,690 1,688 542
10:32:10 1,688 감소 -3.54 1,690 1,687 619
10:32:20 1,690 감소 -3.43 1,690 1,687 1
10:32:30 1,690 감소 -3.43 1,699 1,688 306
10:32:40 1,699 감소 -2.91 1,699 1,688 1
10:34:40 1,699 감소 -2.91 1,699 1,688 1
10:36:40 1,699 감소 -2.91 1,699 1,688 3
10:37:30 1,699 감소 -2.91 1,699 1,688 588
10:41:00 1,699 감소 -2.91 1,699 1,688 1
10:41:50 1,699 감소 -2.91 1,699 1,688 1
10:44:10 1,699 감소 -2.91 1,699 1,688 73
10:45:20 1,699 감소 -2.91 1,688 1,687 1
10:51:40 1,688 감소 -3.54 1,688 1,687 316
10:52:20 1,688 감소 -3.54 1,688 1,687 1
10:53:10 1,688 감소 -3.54 1,688 1,687 4
10:53:20 1,688 감소 -3.54 1,688 1,687 3
10:53:30 1,688 감소 -3.54 1,688 1,687 881
10:53:40 1,688 감소 -3.54 1,696 1,687 1,000
10:54:30 1,696 감소 -3.09 1,696 1,687 1
10:54:50 1,687 감소 -3.60 1,695 1,687 1,000
10:55:00 1,695 감소 -3.14 1,694 1,690 59
10:57:10 1,694 감소 -3.20 1,694 1,691 1
11:03:00 1,694 감소 -3.20 1,694 1,692 1
11:04:40 1,694 감소 -3.20 1,694 1,692 500
11:05:00 1,690 감소 -3.43 1,694 1,690 900
11:05:20 1,694 감소 -3.20 1,694 1,690 5
11:07:50 1,694 감소 -3.20 1,693 1,690 5
11:09:30 1,690 감소 -3.43 1,694 1,691 1
11:11:30 1,694 감소 -3.20 1,694 1,691 1
11:19:40 1,694 감소 -3.20 1,694 1,691 1
11:20:50 1,694 감소 -3.20 1,694 1,691 6
11:25:30 1,694 감소 -3.20 1,694 1,691 1
11:31:10 1,694 감소 -3.20 1,694 1,691 20
11:33:00 1,691 감소 -3.37 1,693 1,691 30
11:49:10 1,691 감소 -3.37 1,693 1,691 404
11:52:00 1,691 감소 -3.37 1,693 1,691 50
11:52:20 1,691 감소 -3.37 1,693 1,691 2
11:57:40 1,691 감소 -3.37 1,691 1,690 30
11:58:40 1,690 감소 -3.43 1,691 1,690 115
11:59:10 1,690 감소 -3.43 1,691 1,690 350
12:00:10 1,688 감소 -3.54 1,689 1,687 982
12:00:30 1,687 감소 -3.60 1,688 1,687 1,025
12:00:40 1,687 감소 -3.60 1,688 1,687 1,639
12:01:30 1,688 감소 -3.54 1,688 1,687 1
12:03:00 1,688 감소 -3.54 1,688 1,687 30
12:04:50 1,687 감소 -3.60 1,688 1,687 685
12:05:20 1,687 감소 -3.60 1,687 1,686 209
12:06:40 1,687 감소 -3.60 1,687 1,686 14
12:07:10 1,688 감소 -3.54 1,688 1,686 6
12:07:40 1,688 감소 -3.54 1,687 1,686 1
12:12:10 1,688 감소 -3.54 1,688 1,686 100
12:12:40 1,688 감소 -3.54 1,688 1,687 1
12:15:00 1,688 감소 -3.54 1,688 1,687 10
12:16:30 1,688 감소 -3.54 1,688 1,687 535
12:17:40 1,688 감소 -3.54 1,688 1,687 50
12:19:10 1,687 감소 -3.60 1,692 1,687 1,716
12:20:50 1,687 감소 -3.60 1,687 1,686 301
12:25:30 1,687 감소 -3.60 1,687 1,686 2
12:25:50 1,686 감소 -3.66 1,687 1,686 252
12:26:00 1,687 감소 -3.60 1,687 1,686 1
12:26:30 1,687 감소 -3.60 1,687 1,686 1
12:32:20 1,680 감소 -4.00 1,680 1,679 18,023
12:32:30 1,679 감소 -4.06 1,680 1,677 4
12:32:50 1,670 감소 -4.57 1,679 1,671 2,384
12:33:10 1,671 감소 -4.51 1,686 1,671 500
12:33:50 1,669 감소 -4.63 1,685 1,669 2,468
12:34:00 1,670 감소 -4.57 1,682 1,670 115
12:37:40 1,670 감소 -4.57 1,678 1,671 78
12:43:00 1,670 감소 -4.57 1,678 1,670 1,100
12:47:30 1,670 감소 -4.57 1,678 1,670 25
12:48:20 1,670 감소 -4.57 1,678 1,670 350
12:54:40 1,670 감소 -4.57 1,678 1,670 900
12:57:10 1,670 감소 -4.57 1,680 1,670 1,199
12:58:50 1,670 감소 -4.57 1,679 1,670 59
12:59:50 1,670 감소 -4.57 1,670 1,669 541
13:00:50 1,669 감소 -4.63 1,670 1,669 1
13:03:40 1,669 감소 -4.63 1,669 1,668 1,575
13:04:00 1,668 감소 -4.69 1,669 1,668 496
13:04:20 1,668 감소 -4.69 1,668 1,667 299
13:05:00 1,666 감소 -4.80 1,666 1,665 2,005
13:05:10 1,660 감소 -5.14 1,666 1,660 2,693
13:06:30 1,666 감소 -4.80 1,666 1,660 290
13:09:10 1,666 감소 -4.80 1,666 1,661 2
13:11:10 1,660 감소 -5.14 1,666 1,660 1,000
13:11:30 1,666 감소 -4.80 1,669 1,660 200
13:12:30 1,660 감소 -5.14 1,668 1,661 1,798
13:19:30 1,661 감소 -5.09 1,668 1,662 92
13:21:10 1,655 감소 -5.43 1,668 1,655 4,040
13:21:30 1,655 감소 -5.43 1,666 1,655 2
13:21:40 1,666 감소 -4.80 1,665 1,655 2
13:23:20 1,655 감소 -5.43 1,655 1,654 648
13:24:40 1,655 감소 -5.43 1,665 1,655 401
13:25:50 1,655 감소 -5.43 1,665 1,654 344
13:26:10 1,654 감소 -5.49 1,665 1,654 4
13:27:20 1,654 감소 -5.49 1,654 1,653 700
13:27:40 1,654 감소 -5.49 1,663 1,653 600
13:27:50 1,650 감소 -5.71 1,659 1,651 2,000
13:28:40 1,651 감소 -5.66 1,661 1,653 600
13:32:30 1,661 감소 -5.09 1,661 1,660 2
13:33:40 1,660 감소 -5.14 1,665 1,660 782
13:36:00 1,660 감소 -5.14 1,666 1,665 20
13:36:20 1,665 감소 -4.86 1,666 1,665 1,118
13:37:10 1,665 감소 -4.86 1,666 1,665 1
13:37:50 1,665 감소 -4.86 1,665 1,660 1
13:41:30 1,660 감소 -5.14 1,665 1,661 1,100
13:46:40 1,661 감소 -5.09 1,665 1,660 303
13:48:30 1,665 감소 -4.86 1,665 1,660 116
13:49:10 1,665 감소 -4.86 1,665 1,660 35
13:49:30 1,665 감소 -4.86 1,664 1,660 100
13:57:00 1,665 감소 -4.86 1,664 1,660 2
13:58:20 1,660 감소 -5.14 1,665 1,660 1,000
13:58:50 1,660 감소 -5.14 1,665 1,660 200
14:01:20 1,660 감소 -5.14 1,660 1,656 35
14:02:30 1,660 감소 -5.14 1,665 1,660 511
14:03:50 1,665 감소 -4.86 1,665 1,659 1
14:04:20 1,665 감소 -4.86 1,665 1,659 36
14:04:30 1,670 감소 -4.57 1,660 1,659 2,876
14:06:50 1,660 감소 -5.14 1,668 1,660 500
14:09:50 1,660 감소 -5.14 1,668 1,663 140
14:15:00 1,661 감소 -5.09 1,667 1,662 130
14:16:30 1,662 감소 -5.03 1,667 1,665 300
14:21:10 1,665 감소 -4.86 1,668 1,665 1
14:21:30 1,665 감소 -4.86 1,668 1,665 491
14:22:50 1,665 감소 -4.86 1,665 1,664 8
14:23:10 1,664 감소 -4.91 1,664 1,663 10
14:24:10 1,661 감소 -5.09 1,661 1,660 105
14:24:20 1,660 감소 -5.14 1,668 1,661 417
14:24:50 1,668 감소 -4.69 1,667 1,661 2,000
14:26:30 1,667 감소 -4.74 1,667 1,666 600
14:27:40 1,667 감소 -4.74 1,667 1,666 400
14:28:10 1,667 감소 -4.74 1,668 1,667 49
14:28:40 1,667 감소 -4.74 1,668 1,667 49
14:30:50 1,667 감소 -4.74 1,667 1,666 2
14:38:00 1,666 감소 -4.80 1,667 1,666 200
14:42:20 1,666 감소 -4.80 1,667 1,666 1
14:45:10 1,660 감소 -5.14 1,661 1,660 520
14:46:00 1,660 감소 -5.14 1,661 1,660 210
14:48:00 1,661 감소 -5.09 1,668 1,661 115
14:49:40 1,660 감소 -5.14 1,668 1,660 200
14:51:50 1,660 감소 -5.14 1,668 1,660 3
14:52:40 1,660 감소 -5.14 1,668 1,660 5
14:56:10 1,651 감소 -5.66 1,666 1,654 6,305
14:58:40 1,654 감소 -5.49 1,664 1,655 36
15:02:30 1,664 감소 -4.91 1,666 1,655 1
15:03:10 1,666 감소 -4.80 1,666 1,655 1
15:03:40 1,666 감소 -4.80 1,666 1,656 100
15:03:50 1,666 감소 -4.80 1,666 1,656 238
15:04:00 1,668 감소 -4.69 1,670 1,657 500
15:04:10 1,670 감소 -4.57 1,670 1,657 286
15:05:20 1,657 감소 -5.31 1,669 1,657 1
15:05:40 1,669 감소 -4.63 1,670 1,657 1
15:06:00 1,669 감소 -4.63 1,669 1,657 60
15:06:20 1,657 감소 -5.31 1,668 1,658 1
15:06:30 1,669 감소 -4.63 1,669 1,658 2
15:06:40 1,680 감소 -4.00 1,679 1,660 859
15:07:00 1,679 감소 -4.06 1,679 1,660 71
15:07:20 1,660 감소 -5.14 1,678 1,660 1
15:07:30 1,679 감소 -4.06 1,679 1,662 2
15:08:20 1,662 감소 -5.03 1,678 1,662 1
15:08:30 1,679 감소 -4.06 1,679 1,662 2
15:08:40 1,662 감소 -5.03 1,678 1,662 1
15:08:50 1,679 감소 -4.06 1,679 1,662 3
15:09:00 1,662 감소 -5.03 1,678 1,662 1
15:09:50 1,662 감소 -5.03 1,678 1,662 1
15:10:20 1,680 감소 -4.00 1,680 1,664 606
15:11:20 1,680 감소 -4.00 1,680 1,664 194
15:11:30 1,680 감소 -4.00 1,680 1,664 1
15:12:00 1,680 감소 -4.00 1,680 1,665 5
15:12:40 1,680 감소 -4.00 1,680 1,670 1
15:13:30 1,686 감소 -3.66 1,686 1,670 1,188
15:15:20 1,686 감소 -3.66 1,684 1,670 2
15:17:10 1,670 감소 -4.57 1,680 1,670 1
15:18:10 1,680 감소 -4.00 1,680 1,670 71
15:18:30 1,680 감소 -4.00 1,685 1,680 2
15:18:50 1,680 감소 -4.00 1,685 1,680 428
15:19:00 1,680 감소 -4.00 1,680 1,670 461
15:19:10 1,680 감소 -4.00 1,680 1,670 1
15:19:40 1,698 감소 -2.97 1,698 1,670 2,000
15:19:50 1,698 감소 -2.97 1,698 1,662 1
15:30:00 1,662 감소 -5.03 1,698 1,662 3,556
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