고객지원 고객센터
투자정보
제품검색
고객지원 고객센터
투자정보
제품검색

투자정보

Technology for Future

주식정보

stock price

센코(347000) 주가정보

현재가 2,135

2026-02-04 13:16:16 기준

  • 시가

    2,140

  • 고가

    2,145

  • 저가

    2,100

  • 거래량

    78,508
전일가 2,135 액면가 500
전일대비 상승0 상한가 2,775
거래대금 166,676,820 하안가 1,495
52주 최고 3,080 PER 27.73
52주 최저 1,983 상장주식수 37,810,846

market price

일별시세

  • 거래원정보
  • 일별시세
  • 시간대별 체결가

info

거래원정보

매도 상위 거래량 매수 상위 거래량
KB증권 20,400 미래에셋증권 20,178
키움증권 15,135 키움증권 10,827
미래에셋증권 8,261 삼성증권 10,635
모간스탠리 7,203 신한증권 10,252
토스증권 6,992 NH투자증권 5,501

info

일별시세

날짜 종가 전일비 시가 고가 저가 거래량 거래대금
2026-02-03 2,135 상승40 2,095 2,140 2,055 133,421 277,954,895
2026-02-02 2,095 감소-10 2,105 2,115 2,045 166,252 345,341,852
2026-01-30 2,105 감소-50 2,155 2,155 2,105 143,612 305,100,342
2026-01-29 2,155 상승0 2,140 2,160 2,120 120,073 256,811,340
2026-01-28 2,155 감소-15 2,165 2,185 2,140 147,423 317,656,026
2026-01-27 2,170 감소-10 2,180 2,180 2,145 95,099 205,701,005
2026-01-26 2,180 상승5 2,175 2,185 2,150 121,301 262,737,885
2026-01-23 2,175 감소-5 2,195 2,195 2,140 103,814 224,321,550
2026-01-22 2,180 상승10 2,165 2,210 2,140 113,836 247,277,077
2026-01-21 2,170 감소-20 2,180 2,195 2,140 68,992 149,305,552

info

시간대별 체결가

체결시각 체결가 전일비 매도 매수 거래량
09:00:00 2,135 상승 0.00 2,140 2,135 0
09:00:40 2,135 상승 0.00 2,135 2,130 527
09:00:50 2,130 감소 -0.23 2,135 2,130 8
09:01:00 2,130 감소 -0.23 2,130 2,125 1
09:01:10 2,130 감소 -0.23 2,130 2,120 27
09:02:30 2,120 감소 -0.70 2,130 2,120 502
09:03:20 2,130 감소 -0.23 2,130 2,120 1
09:03:40 2,110 감소 -1.17 2,130 2,115 1,036
09:03:50 2,130 감소 -0.23 2,130 2,115 1
09:04:10 2,115 감소 -0.94 2,115 2,110 567
09:04:30 2,110 감소 -1.17 2,115 2,110 4
09:05:40 2,115 감소 -0.94 2,115 2,110 5
09:07:10 2,115 감소 -0.94 2,115 2,110 100
09:07:20 2,115 감소 -0.94 2,115 2,110 128
09:07:50 2,115 감소 -0.94 2,120 2,115 1,790
09:09:00 2,115 감소 -0.94 2,120 2,115 1,040
09:09:20 2,120 감소 -0.70 2,125 2,120 430
09:09:40 2,125 감소 -0.47 2,125 2,120 1
09:10:00 2,125 감소 -0.47 2,125 2,120 7
09:10:30 2,125 감소 -0.47 2,125 2,120 6
09:11:00 2,125 감소 -0.47 2,125 2,120 1
09:12:40 2,120 감소 -0.70 2,125 2,120 159
09:12:50 2,120 감소 -0.70 2,125 2,120 13
09:14:10 2,120 감소 -0.70 2,125 2,120 100
09:15:10 2,125 감소 -0.47 2,125 2,120 2
09:16:40 2,120 감소 -0.70 2,125 2,120 100
09:17:00 2,115 감소 -0.94 2,115 2,110 4,154
09:17:20 2,115 감소 -0.94 2,115 2,110 9
09:18:20 2,110 감소 -1.17 2,115 2,110 500
09:20:30 2,110 감소 -1.17 2,110 2,105 365
09:20:40 2,100 감소 -1.64 2,100 2,095 4,703
09:20:50 2,100 감소 -1.64 2,110 2,100 297
09:23:10 2,110 감소 -1.17 2,105 2,100 60
09:24:00 2,105 감소 -1.41 2,110 2,105 57
09:24:20 2,105 감소 -1.41 2,110 2,105 102
09:27:00 2,110 감소 -1.17 2,110 2,105 49
09:27:50 2,110 감소 -1.17 2,110 2,105 346
09:28:10 2,110 감소 -1.17 2,110 2,105 532
09:30:00 2,110 감소 -1.17 2,115 2,110 284
09:32:00 2,110 감소 -1.17 2,115 2,110 500
09:33:00 2,115 감소 -0.94 2,120 2,110 861
09:35:10 2,120 감소 -0.70 2,120 2,115 2
09:38:40 2,120 감소 -0.70 2,120 2,115 1
09:40:40 2,115 감소 -0.94 2,115 2,110 264
09:41:30 2,110 감소 -1.17 2,110 2,105 523
09:42:00 2,110 감소 -1.17 2,125 2,115 4,722
09:43:10 2,115 감소 -0.94 2,125 2,115 130
09:43:40 2,125 감소 -0.47 2,125 2,115 91
09:45:10 2,110 감소 -1.17 2,115 2,110 9,200
09:49:20 2,115 감소 -0.94 2,115 2,110 10
09:50:00 2,115 감소 -0.94 2,115 2,110 945
09:50:30 2,115 감소 -0.94 2,120 2,110 938
09:51:30 2,130 감소 -0.23 2,130 2,120 1,000
09:56:10 2,130 감소 -0.23 2,130 2,120 7
09:56:20 2,130 감소 -0.23 2,125 2,120 2
09:57:10 2,130 감소 -0.23 2,130 2,120 17
09:57:40 2,130 감소 -0.23 2,130 2,120 2
09:58:20 2,110 감소 -1.17 2,125 2,115 686
09:58:30 2,125 감소 -0.47 2,125 2,115 5
09:58:40 2,125 감소 -0.47 2,125 2,115 5
09:59:00 2,125 감소 -0.47 2,125 2,115 1
09:59:50 2,125 감소 -0.47 2,125 2,115 1
10:00:00 2,125 감소 -0.47 2,125 2,120 1
10:01:20 2,125 감소 -0.47 2,125 2,120 10
10:02:00 2,125 감소 -0.47 2,125 2,120 1
10:03:20 2,125 감소 -0.47 2,125 2,120 51
10:07:20 2,125 감소 -0.47 2,125 2,120 1
10:07:40 2,125 감소 -0.47 2,125 2,120 10
10:08:00 2,125 감소 -0.47 2,125 2,120 1
10:08:30 2,125 감소 -0.47 2,125 2,120 10
10:08:50 2,125 감소 -0.47 2,125 2,120 1
10:09:10 2,125 감소 -0.47 2,125 2,120 1
10:11:30 2,125 감소 -0.47 2,125 2,120 1
10:11:40 2,115 감소 -0.94 2,125 2,120 346
10:14:10 2,125 감소 -0.47 2,130 2,120 1,150
10:15:10 2,120 감소 -0.70 2,130 2,120 7
10:16:10 2,120 감소 -0.70 2,130 2,120 4
10:16:20 2,130 감소 -0.23 2,130 2,120 2
10:17:10 2,130 감소 -0.23 2,130 2,120 1
10:18:30 2,130 감소 -0.23 2,130 2,125 100
10:20:50 2,125 감소 -0.47 2,125 2,120 3
10:23:50 2,125 감소 -0.47 2,125 2,120 1
10:24:00 2,125 감소 -0.47 2,125 2,120 6
10:30:00 2,125 감소 -0.47 2,125 2,120 1
10:32:00 2,125 감소 -0.47 2,130 2,125 1,145
10:33:30 2,130 감소 -0.23 2,130 2,125 20
10:33:40 2,130 감소 -0.23 2,130 2,125 1
10:34:00 2,135 상승 0.00 2,135 2,130 5,000
10:37:00 2,130 감소 -0.23 2,135 2,130 3,001
10:38:30 2,130 감소 -0.23 2,135 2,130 1,011
10:38:50 2,130 감소 -0.23 2,130 2,125 488
10:40:50 2,130 감소 -0.23 2,130 2,125 1
10:43:10 2,130 감소 -0.23 2,135 2,125 399
10:45:00 2,135 상승 0.00 2,135 2,125 1
10:48:30 2,135 상승 0.00 2,135 2,125 3
10:50:20 2,125 감소 -0.47 2,130 2,125 102
10:52:30 2,125 감소 -0.47 2,125 2,120 317
10:52:40 2,125 감소 -0.47 2,130 2,125 183
10:57:50 2,130 감소 -0.23 2,135 2,125 4
10:59:00 2,120 감소 -0.70 2,130 2,125 250
11:00:30 2,130 감소 -0.23 2,130 2,125 2
11:00:40 2,125 감소 -0.47 2,130 2,125 18
11:00:50 2,130 감소 -0.23 2,130 2,125 508
11:01:50 2,125 감소 -0.47 2,130 2,120 97
11:02:10 2,135 상승 0.00 2,135 2,120 3,000
11:02:20 2,135 상승 0.00 2,135 2,120 46
11:03:00 2,135 상승 0.00 2,140 2,135 300
11:07:00 2,135 상승 0.00 2,140 2,135 2,157
11:07:30 2,140 상승 0.23 2,140 2,135 735
11:09:50 2,135 상승 0.00 2,135 2,130 160
11:10:00 2,135 상승 0.00 2,140 2,135 40
11:10:20 2,140 상승 0.23 2,140 2,135 1
11:11:30 2,140 상승 0.23 2,140 2,135 10
11:12:50 2,140 상승 0.23 2,140 2,135 1
11:14:30 2,140 상승 0.23 2,140 2,135 6
11:18:50 2,140 상승 0.23 2,140 2,135 6,000
11:19:50 2,140 상승 0.23 2,145 2,140 497
11:20:20 2,145 상승 0.47 2,145 2,140 1
11:22:20 2,140 상승 0.23 2,145 2,140 1
11:22:30 2,140 상승 0.23 2,140 2,135 502
11:22:40 2,135 상승 0.00 2,140 2,135 1
11:22:50 2,135 상승 0.00 2,140 2,135 3
11:23:00 2,135 상승 0.00 2,140 2,135 1
11:23:20 2,140 상승 0.23 2,145 2,135 348
11:24:10 2,135 상승 0.00 2,145 2,140 10
11:26:00 2,140 상승 0.23 2,140 2,135 5
11:26:20 2,140 상승 0.23 2,140 2,135 5
11:28:10 2,140 상승 0.23 2,140 2,135 390
11:29:00 2,140 상승 0.23 2,140 2,135 400
11:30:20 2,140 상승 0.23 2,140 2,135 581
11:30:40 2,140 상승 0.23 2,140 2,135 338
11:36:40 2,140 상승 0.23 2,140 2,135 500
11:43:50 2,140 상승 0.23 2,140 2,135 46
11:46:00 2,140 상승 0.23 2,140 2,135 6
11:47:50 2,140 상승 0.23 2,140 2,135 20
11:49:10 2,140 상승 0.23 2,140 2,135 5
11:49:40 2,140 상승 0.23 2,140 2,135 6
11:50:00 2,140 상승 0.23 2,140 2,135 1
11:51:40 2,140 상승 0.23 2,140 2,135 300
11:56:40 2,137 상승 0.09 2,140 2,135 200
11:59:00 2,140 상승 0.23 2,140 2,135 10
11:59:10 2,140 상승 0.23 2,140 2,135 2
12:06:20 2,135 상승 0.00 2,135 2,130 1,031
12:08:00 2,135 상승 0.00 2,135 2,130 5
12:09:50 2,135 상승 0.00 2,135 2,130 500
12:12:20 2,130 감소 -0.23 2,135 2,130 100
12:14:30 2,135 상승 0.00 2,135 2,130 700
12:17:00 2,135 상승 0.00 2,135 2,130 1,500
12:17:20 2,135 상승 0.00 2,135 2,130 20
12:17:40 2,130 감소 -0.23 2,135 2,130 100
12:18:20 2,130 감소 -0.23 2,135 2,130 1,000
12:30:40 2,135 상승 0.00 2,135 2,130 949
12:34:00 2,135 상승 0.00 2,140 2,135 100
12:34:30 2,140 상승 0.23 2,140 2,135 100
12:36:00 2,135 상승 0.00 2,135 2,130 90
12:36:20 2,135 상승 0.00 2,140 2,130 910
12:38:10 2,140 상승 0.23 2,140 2,130 2
12:39:10 2,140 상승 0.23 2,135 2,130 5
12:41:20 2,135 상승 0.00 2,135 2,130 5
12:41:40 2,135 상승 0.00 2,135 2,130 10
12:42:40 2,135 상승 0.00 2,135 2,130 30
12:43:00 2,135 상승 0.00 2,135 2,130 10
12:48:10 2,130 감소 -0.23 2,135 2,125 270
12:48:50 2,135 상승 0.00 2,135 2,130 2
12:51:00 2,135 상승 0.00 2,135 2,130 5
12:52:10 2,135 상승 0.00 2,135 2,130 3
12:55:40 2,135 상승 0.00 2,135 2,130 1
12:56:50 2,125 감소 -0.47 2,135 2,125 1,165
12:57:20 2,125 감소 -0.47 2,135 2,130 865
12:59:40 2,130 감소 -0.23 2,135 2,130 1
13:12:50 2,135 상승 0.00 2,135 2,130 3
13:14:20 2,135 상승 0.00 2,135 2,130 1
13:16:10 2,135 상승 0.00 2,135 2,130 3
13:16:20 2,135 상승 0.00 2,135 2,130 200
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