고객지원 고객센터
투자정보
제품검색
고객지원 고객센터
투자정보
Global Offices
제품검색

투자정보

Technology for Future

주식정보

stock price

센코(347000) 주가정보

현재가 1,862

2026-09-18 19:55:18 기준

  • 시가

    1,899

  • 고가

    1,901

  • 저가

    1,848

  • 거래량

    8,227
전일가 1,862 액면가 500
전일대비 감소-38 상한가 2,470
거래대금 15,481,162 하안가 1,330
52주 최고 2,625 PER 12.58
52주 최저 1,212 상장주식수 37,810,846

market price

일별시세

  • 거래원정보
  • 일별시세
  • 시간대별 체결가

info

거래원정보

매도 상위 거래량 매수 상위 거래량
키움증권 1,540 키움증권 5,631
삼성증권 1,496 미래에셋증권 682
신한증권 1,409 한국증권 466
제이피모간 1,388 신한증권 452
DB증권 560 토스증권 371

info

일별시세

날짜 종가 전일비 시가 고가 저가 거래량 거래대금
2026-09-18 1,891 감소-9 1,899 1,899 1,858 8,227 15,481,162
2026-09-17 1,900 상승27 1,873 1,900 1,812 73,778 135,457,545
2026-09-16 1,873 감소-37 1,894 1,895 1,820 32,825 60,843,944
2026-09-15 1,910 감소-18 1,926 1,926 1,865 37,865 71,986,608
2026-09-14 1,928 감소-7 1,920 1,932 1,889 22,384 42,618,130
2026-09-11 1,935 상승8 1,925 1,935 1,890 38,543 73,671,912
2026-09-10 1,927 감소-3 1,925 1,927 1,895 22,547 43,065,062
2026-09-09 1,930 상승24 1,895 1,933 1,888 62,466 119,486,259
2026-09-08 1,906 감소-6 1,895 1,915 1,865 33,922 63,951,435
2026-09-07 1,912 상승12 1,895 1,917 1,870 26,953 51,095,843

info

시간대별 체결가

체결시각 체결가 전일비 매도 매수 거래량
09:00:00 1,900 상승 0.00 1,899 1,875 0
09:01:40 1,875 감소 -1.32 1,899 1,876 3
09:02:10 1,899 감소 -0.05 1,898 1,876 1
09:10:10 1,898 감소 -0.11 1,898 1,876 8
09:12:30 1,876 감소 -1.26 1,897 1,877 2
09:14:30 1,897 감소 -0.16 1,897 1,877 1
09:15:40 1,897 감소 -0.16 1,897 1,876 1
09:16:30 1,897 감소 -0.16 1,897 1,876 200
09:18:20 1,877 감소 -1.21 1,895 1,876 15
09:18:30 1,876 감소 -1.26 1,895 1,876 1
09:28:40 1,876 감소 -1.26 1,895 1,876 1
09:30:30 1,876 감소 -1.26 1,895 1,876 7
09:31:20 1,895 감소 -0.26 1,896 1,895 1
09:34:50 1,895 감소 -0.26 1,895 1,878 1
09:48:20 1,877 감소 -1.21 1,890 1,875 232
09:48:30 1,875 감소 -1.32 1,876 1,875 24
09:51:20 1,875 감소 -1.32 1,875 1,874 1
09:52:00 1,875 감소 -1.32 1,875 1,874 6
09:52:20 1,870 감소 -1.58 1,874 1,870 11
09:52:30 1,870 감소 -1.58 1,871 1,865 16
09:52:40 1,865 감소 -1.84 1,865 1,862 20
09:53:00 1,863 감소 -1.95 1,863 1,862 37
09:55:20 1,862 감소 -2.00 1,863 1,861 31
09:55:40 1,863 감소 -1.95 1,863 1,861 7
09:55:50 1,863 감소 -1.95 1,863 1,861 1
09:56:00 1,863 감소 -1.95 1,863 1,861 1
09:56:20 1,863 감소 -1.95 1,863 1,861 4
09:56:30 1,863 감소 -1.95 1,863 1,861 3
09:56:40 1,863 감소 -1.95 1,863 1,861 1
09:56:50 1,863 감소 -1.95 1,863 1,861 25
09:57:10 1,863 감소 -1.95 1,863 1,861 1
09:57:30 1,863 감소 -1.95 1,863 1,861 2
09:58:40 1,863 감소 -1.95 1,863 1,861 2
09:59:10 1,863 감소 -1.95 1,863 1,861 11
10:02:00 1,863 감소 -1.95 1,874 1,863 36
10:04:30 1,863 감소 -1.95 1,874 1,863 10
10:06:40 1,863 감소 -1.95 1,863 1,861 5
10:07:40 1,858 감소 -2.21 1,863 1,859 159
10:26:30 1,863 감소 -1.95 1,863 1,859 2
10:26:50 1,863 감소 -1.95 1,874 1,863 53
10:27:40 1,894 감소 -0.32 1,891 1,864 6
10:30:50 1,891 감소 -0.47 1,888 1,864 5
10:37:20 1,888 감소 -0.63 1,888 1,864 1
10:44:50 1,888 감소 -0.63 1,888 1,864 2
11:00:00 1,888 감소 -0.63 1,889 1,888 9
11:00:10 1,888 감소 -0.63 1,889 1,888 3
11:01:20 1,888 감소 -0.63 1,889 1,888 4
11:02:00 1,889 감소 -0.58 1,889 1,888 1
11:08:20 1,889 감소 -0.58 1,889 1,888 2
11:14:20 1,888 감소 -0.63 1,889 1,888 8
11:15:50 1,888 감소 -0.63 1,889 1,888 2
11:17:10 1,888 감소 -0.63 1,889 1,888 2
11:17:40 1,888 감소 -0.63 1,889 1,888 4
11:20:00 1,888 감소 -0.63 1,889 1,888 8
11:20:30 1,889 감소 -0.58 1,889 1,888 1
11:23:20 1,888 감소 -0.63 1,889 1,888 2
11:26:10 1,888 감소 -0.63 1,889 1,888 2
11:35:30 1,888 감소 -0.63 1,889 1,888 3
11:38:30 1,888 감소 -0.63 1,889 1,888 2
11:42:50 1,888 감소 -0.63 1,889 1,888 6
11:44:20 1,888 감소 -0.63 1,889 1,888 4
11:51:10 1,888 감소 -0.63 1,889 1,874 3
11:53:40 1,874 감소 -1.37 1,875 1,874 33
11:53:50 1,875 감소 -1.32 1,887 1,875 9
12:01:20 1,887 감소 -0.68 1,887 1,875 1
12:03:50 1,887 감소 -0.68 1,887 1,875 1
12:10:20 1,876 감소 -1.26 1,884 1,877 197
12:13:20 1,877 감소 -1.21 1,883 1,877 2
12:13:40 1,876 감소 -1.26 1,883 1,876 5
12:15:50 1,871 감소 -1.53 1,872 1,870 519
12:17:10 1,869 감소 -1.63 1,870 1,869 6
12:17:20 1,870 감소 -1.58 1,870 1,869 6
12:17:50 1,869 감소 -1.63 1,869 1,866 49
12:20:10 1,869 감소 -1.63 1,869 1,866 2
12:20:40 1,869 감소 -1.63 1,868 1,866 1
12:20:50 1,866 감소 -1.79 1,867 1,864 110
12:21:00 1,864 감소 -1.89 1,865 1,864 9
12:21:10 1,865 감소 -1.84 1,865 1,864 9
12:23:40 1,865 감소 -1.84 1,865 1,864 9
12:23:50 1,865 감소 -1.84 1,865 1,864 4
12:24:00 1,865 감소 -1.84 1,865 1,864 5
12:24:10 1,865 감소 -1.84 1,865 1,864 5
12:28:00 1,864 감소 -1.89 1,865 1,864 82
12:30:30 1,864 감소 -1.89 1,865 1,864 22
12:30:40 1,865 감소 -1.84 1,865 1,864 10
12:32:40 1,865 감소 -1.84 1,865 1,864 150
12:32:50 1,864 감소 -1.89 1,865 1,863 20
12:33:00 1,865 감소 -1.84 1,865 1,864 50
12:36:00 1,865 감소 -1.84 1,868 1,865 21
12:36:10 1,868 감소 -1.68 1,868 1,864 80
12:36:20 1,890 감소 -0.53 1,889 1,864 200
12:39:30 1,864 감소 -1.89 1,865 1,864 3
12:40:30 1,865 감소 -1.84 1,884 1,866 2
12:42:20 1,884 감소 -0.84 1,884 1,866 50
12:46:10 1,884 감소 -0.84 1,884 1,867 1
13:01:40 1,885 감소 -0.79 1,883 1,867 300
13:16:40 1,889 감소 -0.58 1,886 1,866 200
13:24:20 1,889 감소 -0.58 1,886 1,868 20
13:40:30 1,868 감소 -1.68 1,884 1,868 1
13:40:40 1,868 감소 -1.68 1,881 1,870 1
13:42:00 1,870 감소 -1.58 1,879 1,868 1
13:42:50 1,868 감소 -1.68 1,877 1,868 1
13:43:30 1,868 감소 -1.68 1,876 1,868 1
13:44:30 1,868 감소 -1.68 1,874 1,868 1
13:45:40 1,868 감소 -1.68 1,873 1,868 1
13:46:00 1,868 감소 -1.68 1,871 1,866 1
13:47:40 1,866 감소 -1.79 1,870 1,866 1
13:48:50 1,866 감소 -1.79 1,869 1,867 1
13:49:40 1,867 감소 -1.74 1,868 1,867 1
13:50:20 1,867 감소 -1.74 1,868 1,867 1
13:51:50 1,863 감소 -1.95 1,864 1,863 123
13:52:00 1,863 감소 -1.95 1,867 1,863 10
13:52:10 1,863 감소 -1.95 1,866 1,865 100
13:53:20 1,865 감소 -1.84 1,866 1,865 2
13:55:10 1,890 감소 -0.53 1,890 1,865 300
13:56:40 1,890 감소 -0.53 1,887 1,865 1
14:10:50 1,865 감소 -1.84 1,882 1,867 1
14:12:20 1,867 감소 -1.74 1,879 1,867 1
14:13:20 1,867 감소 -1.74 1,878 1,866 1
14:13:40 1,878 감소 -1.16 1,877 1,866 1
14:14:10 1,866 감소 -1.79 1,877 1,866 1
14:14:30 1,877 감소 -1.21 1,878 1,877 3
14:16:10 1,877 감소 -1.21 1,876 1,866 11
14:17:50 1,877 감소 -1.21 1,878 1,877 64
14:18:00 1,877 감소 -1.21 1,877 1,866 36
14:20:50 1,877 감소 -1.21 1,875 1,866 53
14:28:20 1,866 감소 -1.79 1,873 1,866 1
14:29:10 1,867 감소 -1.74 1,871 1,867 2
14:29:50 1,867 감소 -1.74 1,871 1,866 1
14:30:00 1,865 감소 -1.84 1,871 1,867 15
14:30:20 1,867 감소 -1.74 1,871 1,867 1
14:32:20 1,867 감소 -1.74 1,869 1,867 1
14:33:00 1,867 감소 -1.74 1,869 1,867 1
14:34:10 1,867 감소 -1.74 1,869 1,867 1
14:34:30 1,869 감소 -1.63 1,869 1,867 22
14:35:40 1,869 감소 -1.63 1,869 1,867 7
14:35:50 1,867 감소 -1.74 1,868 1,867 1
14:37:10 1,867 감소 -1.74 1,868 1,867 1
14:38:10 1,867 감소 -1.74 1,868 1,867 1
14:39:50 1,875 감소 -1.32 1,874 1,867 51
14:41:20 1,874 감소 -1.37 1,873 1,867 2
14:44:20 1,873 감소 -1.42 1,870 1,867 1
14:50:20 1,870 감소 -1.58 1,874 1,873 6
14:50:30 1,873 감소 -1.42 1,872 1,867 4
14:53:00 1,867 감소 -1.74 1,869 1,867 10
14:57:50 1,867 감소 -1.74 1,869 1,867 1
14:58:30 1,867 감소 -1.74 1,868 1,867 1
15:00:00 1,867 감소 -1.74 1,868 1,867 1
15:00:20 1,867 감소 -1.74 1,868 1,866 1
15:02:00 1,868 감소 -1.68 1,868 1,866 15
15:03:50 1,866 감소 -1.79 1,867 1,865 14
15:05:20 1,865 감소 -1.84 1,867 1,865 1
15:06:30 1,865 감소 -1.84 1,867 1,865 1
15:07:50 1,865 감소 -1.84 1,867 1,865 1
15:08:50 1,865 감소 -1.84 1,867 1,865 1
15:09:50 1,865 감소 -1.84 1,867 1,865 1
15:10:50 1,865 감소 -1.84 1,867 1,865 1
15:11:40 1,865 감소 -1.84 1,867 1,865 1
15:12:30 1,865 감소 -1.84 1,867 1,865 1
15:13:30 1,865 감소 -1.84 1,867 1,865 1
15:14:20 1,865 감소 -1.84 1,867 1,865 1
15:15:10 1,865 감소 -1.84 1,867 1,865 1
15:15:20 1,867 감소 -1.74 1,868 1,867 5
15:15:40 1,875 감소 -1.32 1,875 1,869 500
15:15:50 1,890 감소 -0.53 1,890 1,867 301
15:16:10 1,890 감소 -0.53 1,887 1,867 1
15:17:50 1,890 감소 -0.53 1,889 1,867 50
15:18:00 1,892 감소 -0.42 1,889 1,867 1,000
15:18:20 1,892 감소 -0.42 1,891 1,867 5
15:18:30 1,891 감소 -0.47 1,888 1,867 5
15:18:50 1,891 감소 -0.47 1,891 1,867 5
15:19:00 1,891 감소 -0.47 1,891 1,867 5
15:19:10 1,891 감소 -0.47 1,888 1,867 5
15:19:30 1,891 감소 -0.47 1,890 1,867 5
15:19:50 1,891 감소 -0.47 1,891 1,865 300
15:30:00 1,891 감소 -0.47 1,891 1,831 1,873
16:09:10 1,901 상승 0.05 1,902 1,901 8
16:09:50 1,901 상승 0.05 1,897 1,840 2
17:54:50 1,897 감소 -0.16 1,898 1,848 1
19:21:40 1,848 감소 -2.74 1,897 1,862 22
19:25:30 1,862 감소 -2.00 1,897 1,863 25
20:00:00 1,862 감소 -2.00 1,897 1,863 0
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