고객지원 고객센터
투자정보
제품검색
고객지원 고객센터
투자정보
제품검색

투자정보

Technology for Future

주식정보

stock price

센코(347000) 주가정보

현재가 2,240

2025-10-17 02:19:39 기준

  • 시가

    2,260

  • 고가

    2,300

  • 저가

    2,225

  • 거래량

    133,037
전일가 2,240 액면가 500
전일대비 감소-25 상한가 2,940
거래대금 300,915,329 하안가 1,590
52주 최고 3,080 PER 29.09
52주 최저 1,760 상장주식수 34,892,559

market price

일별시세

  • 거래원정보
  • 일별시세
  • 시간대별 체결가

info

거래원정보

매도 상위 거래량 매수 상위 거래량
NH투자증권 19,553 대신증권 50,800
신한증권 19,545 신한증권 18,286
제이피모간 13,366 한국증권 13,343
한국증권 13,272 키움증권 12,871
미래에셋증권 12,454 제이피모간 6,698

info

일별시세

날짜 종가 전일비 시가 고가 저가 거래량 거래대금
2025-10-17 2,240 감소-25 2,260 2,300 2,225 133,037 300,915,329
2025-10-16 2,265 감소-15 2,280 2,305 2,255 42,241 95,964,280
2025-10-15 2,280 상승40 2,240 2,320 2,240 48,900 111,500,391
2025-10-14 2,240 감소-30 2,270 2,305 2,235 91,103 207,059,367
2025-10-13 2,270 상승0 2,200 2,285 2,200 75,998 170,437,120
2025-10-10 2,270 감소-25 2,295 2,300 2,245 116,563 264,204,475
2025-10-02 2,295 감소-5 2,300 2,330 2,290 64,477 148,505,840
2025-10-01 2,300 감소-25 2,315 2,330 2,295 82,284 189,772,854
2025-09-30 2,325 감소-5 2,330 2,365 2,300 91,576 211,969,465
2025-09-29 2,330 상승0 2,330 2,370 2,315 53,958 126,192,823

info

시간대별 체결가

체결시각 체결가 전일비 매도 매수 거래량
09:00:00 2,265 상승 0.00 2,270 2,260 0
09:00:30 2,290 상승 1.10 2,280 2,265 387
09:01:10 2,275 상승 0.44 2,270 2,255 657
09:02:50 2,250 감소 -0.66 2,270 2,250 457
09:04:00 2,245 감소 -0.88 2,250 2,245 224
09:04:10 2,250 감소 -0.66 2,250 2,245 31
09:06:20 2,250 감소 -0.66 2,250 2,245 130
09:06:50 2,250 감소 -0.66 2,250 2,245 223
09:07:20 2,250 감소 -0.66 2,250 2,245 692
09:07:30 2,250 감소 -0.66 2,250 2,245 19
09:08:10 2,250 감소 -0.66 2,250 2,245 139
09:08:30 2,250 감소 -0.66 2,250 2,245 114
09:08:50 2,250 감소 -0.66 2,270 2,255 199
09:10:40 2,250 감소 -0.66 2,255 2,245 136
09:10:50 2,245 감소 -0.88 2,245 2,240 185
09:11:10 2,245 감소 -0.88 2,245 2,240 10
09:11:30 2,245 감소 -0.88 2,245 2,240 32
09:11:40 2,245 감소 -0.88 2,245 2,240 20
09:12:30 2,245 감소 -0.88 2,245 2,240 1,168
09:12:40 2,240 감소 -1.10 2,245 2,235 46
09:12:50 2,235 감소 -1.32 2,240 2,230 387
09:13:30 2,235 감소 -1.32 2,240 2,235 46
09:13:40 2,235 감소 -1.32 2,240 2,235 134
09:14:50 2,240 감소 -1.10 2,255 2,240 89
09:15:40 2,240 감소 -1.10 2,255 2,240 37
09:17:00 2,240 감소 -1.10 2,240 2,235 616
09:17:20 2,240 감소 -1.10 2,255 2,240 1,484
09:17:50 2,240 감소 -1.10 2,255 2,240 400
09:18:40 2,240 감소 -1.10 2,255 2,245 15
09:20:20 2,245 감소 -0.88 2,255 2,240 1
09:22:10 2,255 감소 -0.44 2,255 2,245 1
09:22:50 2,245 감소 -0.88 2,255 2,245 50
09:24:00 2,245 감소 -0.88 2,255 2,240 2
09:24:50 2,235 감소 -1.32 2,235 2,230 7,648
09:25:20 2,235 감소 -1.32 2,235 2,225 1,266
09:25:30 2,240 감소 -1.10 2,240 2,235 1,000
09:25:40 2,235 감소 -1.32 2,240 2,230 1
09:26:10 2,240 감소 -1.10 2,240 2,235 644
09:26:30 2,235 감소 -1.32 2,240 2,235 1,000
09:26:50 2,235 감소 -1.32 2,235 2,230 9
09:27:10 2,235 감소 -1.32 2,235 2,230 310
09:28:40 2,235 감소 -1.32 2,235 2,230 200
09:28:50 2,225 감소 -1.77 2,235 2,230 51
09:32:00 2,225 감소 -1.77 2,235 2,230 500
09:32:50 2,225 감소 -1.77 2,235 2,225 1,599
09:34:50 2,240 감소 -1.10 2,240 2,230 794
09:35:30 2,240 감소 -1.10 2,240 2,230 50
09:35:40 2,240 감소 -1.10 2,240 2,235 447
09:36:10 2,240 감소 -1.10 2,240 2,235 70
09:36:30 2,240 감소 -1.10 2,240 2,235 18
09:38:20 2,230 감소 -1.55 2,230 2,225 11
09:38:30 2,225 감소 -1.77 2,240 2,225 2
09:39:20 2,225 감소 -1.77 2,240 2,225 6
09:40:40 2,240 감소 -1.10 2,240 2,225 459
09:41:00 2,240 감소 -1.10 2,240 2,230 10
09:41:20 2,240 감소 -1.10 2,240 2,230 10
09:41:50 2,240 감소 -1.10 2,240 2,230 10
09:42:00 2,240 감소 -1.10 2,240 2,230 4
09:42:20 2,240 감소 -1.10 2,240 2,230 10
09:43:20 2,240 감소 -1.10 2,240 2,235 450
09:43:50 2,230 감소 -1.55 2,235 2,230 6
09:44:00 2,235 감소 -1.32 2,235 2,230 2
09:44:50 2,235 감소 -1.32 2,235 2,230 156
09:45:00 2,235 감소 -1.32 2,235 2,230 424
09:45:10 2,230 감소 -1.55 2,235 2,230 847
09:45:30 2,235 감소 -1.32 2,235 2,230 2
09:46:10 2,235 감소 -1.32 2,235 2,230 1
09:50:20 2,235 감소 -1.32 2,235 2,230 975
09:52:10 2,235 감소 -1.32 2,235 2,230 60
09:52:20 2,250 감소 -0.66 2,260 2,250 8,266
09:52:30 2,270 상승 0.22 2,270 2,255 1,365
09:52:40 2,255 감소 -0.44 2,265 2,255 400
09:53:00 2,255 감소 -0.44 2,265 2,250 50
09:53:20 2,275 상승 0.44 2,265 2,250 500
09:54:00 2,265 상승 0.00 2,265 2,250 5
09:54:10 2,265 상승 0.00 2,265 2,250 101
09:54:20 2,265 상승 0.00 2,265 2,250 2
09:54:40 2,270 상승 0.22 2,270 2,250 55
09:54:50 2,270 상승 0.22 2,270 2,250 1
09:55:00 2,265 상승 0.00 2,270 2,265 731
09:55:30 2,265 상승 0.00 2,265 2,255 7
09:55:40 2,265 상승 0.00 2,265 2,255 1
09:56:00 2,265 상승 0.00 2,265 2,255 3
09:56:10 2,255 감소 -0.44 2,265 2,250 1
09:56:30 2,265 상승 0.00 2,265 2,250 1
09:56:40 2,265 상승 0.00 2,265 2,250 1
09:56:50 2,275 상승 0.44 2,270 2,255 500
09:57:00 2,255 감소 -0.44 2,270 2,250 19
09:57:30 2,255 감소 -0.44 2,270 2,255 1,020
09:57:50 2,270 상승 0.22 2,270 2,255 23
09:58:10 2,255 감소 -0.44 2,265 2,255 100
09:59:40 2,255 감소 -0.44 2,265 2,255 6
10:01:00 2,270 상승 0.22 2,275 2,250 1,291
10:01:20 2,270 상승 0.22 2,280 2,255 49
10:02:00 2,275 상승 0.44 2,275 2,255 1
10:02:40 2,275 상승 0.44 2,275 2,255 1
10:03:30 2,275 상승 0.44 2,275 2,255 1
10:03:40 2,275 상승 0.44 2,275 2,255 1
10:05:30 2,275 상승 0.44 2,270 2,255 1
10:06:10 2,270 상승 0.22 2,270 2,255 3
10:07:00 2,270 상승 0.22 2,270 2,255 4
10:09:20 2,270 상승 0.22 2,270 2,265 1
10:10:10 2,265 상승 0.00 2,270 2,255 100
10:12:40 2,255 감소 -0.44 2,270 2,260 64
10:13:30 2,260 감소 -0.22 2,260 2,255 1
10:15:30 2,250 감소 -0.66 2,255 2,250 723
10:17:30 2,255 감소 -0.44 2,255 2,250 12
10:17:40 2,260 감소 -0.22 2,265 2,250 300
10:18:30 2,265 상승 0.00 2,265 2,255 1
10:21:20 2,265 상승 0.00 2,270 2,255 20
10:27:50 2,255 감소 -0.44 2,270 2,255 1
10:28:10 2,255 감소 -0.44 2,270 2,250 200
10:29:20 2,270 상승 0.22 2,265 2,255 1
10:33:40 2,255 감소 -0.44 2,265 2,255 119
10:34:10 2,255 감소 -0.44 2,265 2,255 11
10:35:10 2,255 감소 -0.44 2,265 2,255 17
10:35:50 2,250 감소 -0.66 2,260 2,250 3,658
10:36:00 2,255 감소 -0.44 2,255 2,250 322
10:36:20 2,265 상승 0.00 2,270 2,260 21,836
10:36:30 2,265 상승 0.00 2,265 2,260 722
10:36:40 2,280 상승 0.66 2,285 2,280 5,449
10:36:50 2,280 상승 0.66 2,285 2,275 380
10:37:00 2,285 상승 0.88 2,285 2,275 114
10:37:10 2,285 상승 0.88 2,285 2,275 91
10:37:50 2,275 상승 0.44 2,280 2,275 700
10:38:00 2,280 상승 0.66 2,280 2,275 94
10:38:40 2,280 상승 0.66 2,280 2,275 10
10:39:20 2,280 상승 0.66 2,280 2,275 20
10:41:40 2,280 상승 0.66 2,280 2,275 10
10:43:20 2,280 상승 0.66 2,280 2,275 1
10:47:50 2,280 상승 0.66 2,280 2,275 9
10:48:10 2,260 감소 -0.22 2,270 2,260 1,044
10:50:10 2,270 상승 0.22 2,270 2,265 100
10:50:50 2,270 상승 0.22 2,270 2,265 15
10:51:30 2,270 상승 0.22 2,270 2,265 100
10:56:20 2,270 상승 0.22 2,270 2,265 10
10:56:50 2,265 상승 0.00 2,265 2,260 55
10:57:10 2,260 감소 -0.22 2,265 2,260 18
10:58:30 2,260 감소 -0.22 2,260 2,255 84
11:00:10 2,260 감소 -0.22 2,260 2,255 13
11:01:40 2,260 감소 -0.22 2,265 2,255 120
11:05:20 2,265 상승 0.00 2,270 2,260 367
11:05:40 2,270 상승 0.22 2,270 2,260 3
11:05:50 2,270 상승 0.22 2,270 2,260 1
11:08:20 2,260 감소 -0.22 2,270 2,260 15
11:10:20 2,260 감소 -0.22 2,260 2,255 38
11:15:50 2,270 상승 0.22 2,275 2,260 5,604
11:19:50 2,260 감소 -0.22 2,265 2,255 1
11:20:30 2,280 상승 0.66 2,280 2,260 3,000
11:21:30 2,270 상승 0.22 2,270 2,260 748
11:23:10 2,265 상승 0.00 2,270 2,265 1
11:24:10 2,265 상승 0.00 2,270 2,260 5
11:25:10 2,270 상승 0.22 2,270 2,260 157
11:27:30 2,275 상승 0.44 2,280 2,270 1,000
11:27:40 2,270 상승 0.22 2,270 2,260 1
11:29:20 2,275 상승 0.44 2,275 2,265 2,074
11:29:30 2,275 상승 0.44 2,280 2,275 373
11:29:50 2,275 상승 0.44 2,270 2,260 127
11:31:20 2,260 감소 -0.22 2,260 2,255 137
11:33:10 2,250 감소 -0.66 2,255 2,250 279
11:34:30 2,270 상승 0.22 2,275 2,270 1,457
11:34:40 2,270 상승 0.22 2,275 2,260 543
11:35:10 2,260 감소 -0.22 2,270 2,260 25
11:35:40 2,275 상승 0.44 2,275 2,265 200
11:37:20 2,275 상승 0.44 2,280 2,265 200
11:37:30 2,265 상승 0.00 2,265 2,260 114
11:37:40 2,265 상승 0.00 2,280 2,265 106
11:40:10 2,280 상승 0.66 2,280 2,275 3
11:44:00 2,275 상승 0.44 2,280 2,275 91
11:44:20 2,265 상승 0.00 2,275 2,265 71
11:44:30 2,275 상승 0.44 2,275 2,265 200
11:44:40 2,260 감소 -0.22 2,275 2,260 371
11:44:50 2,275 상승 0.44 2,275 2,265 500
11:45:50 2,255 감소 -0.44 2,275 2,255 136
11:48:00 2,265 상승 0.00 2,275 2,255 1,104
11:48:50 2,275 상승 0.44 2,280 2,260 113
11:49:30 2,280 상승 0.66 2,280 2,275 10
11:50:20 2,275 상승 0.44 2,280 2,270 100
12:01:10 2,270 상승 0.22 2,265 2,255 3
12:02:30 2,255 감소 -0.44 2,270 2,260 505
12:03:10 2,270 상승 0.22 2,275 2,265 216
12:04:50 2,265 상승 0.00 2,270 2,260 256
12:06:00 2,270 상승 0.22 2,275 2,265 300
12:06:50 2,265 상승 0.00 2,265 2,260 201
12:07:10 2,260 감소 -0.22 2,270 2,260 20
12:08:30 2,260 감소 -0.22 2,265 2,260 531
12:10:00 2,260 감소 -0.22 2,265 2,260 200
12:10:10 2,265 상승 0.00 2,265 2,260 107
12:11:10 2,265 상승 0.00 2,265 2,260 92
12:11:20 2,260 감소 -0.22 2,265 2,260 508
12:12:10 2,270 상승 0.22 2,275 2,270 2,327
12:13:00 2,265 상승 0.00 2,270 2,265 100
12:16:40 2,270 상승 0.22 2,275 2,270 200
12:17:40 2,270 상승 0.22 2,270 2,260 2
12:18:10 2,270 상승 0.22 2,270 2,260 2
12:18:30 2,270 상승 0.22 2,270 2,260 2
12:19:10 2,270 상승 0.22 2,270 2,265 5
12:22:10 2,270 상승 0.22 2,270 2,265 31
12:24:30 2,270 상승 0.22 2,270 2,265 50
12:28:50 2,270 상승 0.22 2,270 2,265 5
12:38:30 2,270 상승 0.22 2,270 2,265 117
12:38:50 2,265 상승 0.00 2,270 2,260 30
12:39:30 2,270 상승 0.22 2,275 2,270 500
12:42:30 2,270 상승 0.22 2,275 2,260 10
12:42:50 2,270 상승 0.22 2,275 2,270 5
12:43:10 2,270 상승 0.22 2,270 2,260 3
12:44:10 2,270 상승 0.22 2,270 2,265 44
12:47:30 2,265 상승 0.00 2,270 2,260 407
12:49:20 2,275 상승 0.44 2,280 2,275 372
12:49:50 2,275 상승 0.44 2,275 2,265 129
12:50:40 2,265 상승 0.00 2,265 2,260 3,097
12:50:50 2,260 감소 -0.22 2,255 2,250 21
12:53:20 2,255 감소 -0.44 2,260 2,255 438
12:54:10 2,260 감소 -0.22 2,265 2,260 93
12:56:10 2,260 감소 -0.22 2,265 2,260 5
12:59:30 2,260 감소 -0.22 2,260 2,255 45
12:59:50 2,255 감소 -0.44 2,260 2,255 43
13:04:10 2,260 감소 -0.22 2,260 2,255 10
13:05:30 2,260 감소 -0.22 2,260 2,255 10
13:10:20 2,260 감소 -0.22 2,260 2,255 1
13:11:50 2,260 감소 -0.22 2,260 2,255 4
13:14:50 2,260 감소 -0.22 2,260 2,255 4
13:16:30 2,260 감소 -0.22 2,260 2,255 1
13:20:00 2,260 감소 -0.22 2,260 2,255 4
13:22:40 2,260 감소 -0.22 2,260 2,255 1
13:24:50 2,270 상승 0.22 2,265 2,255 220
13:25:50 2,265 상승 0.00 2,260 2,245 2,016
13:26:00 2,265 상승 0.00 2,265 2,250 140
13:29:00 2,265 상승 0.00 2,265 2,260 600
13:30:00 2,265 상승 0.00 2,265 2,260 1
13:31:20 2,250 감소 -0.66 2,255 2,250 65
13:32:00 2,250 감소 -0.66 2,255 2,250 193
13:32:10 2,250 감소 -0.66 2,255 2,250 32
13:33:50 2,250 감소 -0.66 2,250 2,245 200
13:35:40 2,245 감소 -0.88 2,250 2,245 4,498
13:35:50 2,250 감소 -0.66 2,250 2,245 168
13:36:00 2,250 감소 -0.66 2,255 2,245 75
13:41:00 2,250 감소 -0.66 2,255 2,245 1
13:43:30 2,245 감소 -0.88 2,255 2,245 900
13:43:50 2,245 감소 -0.88 2,260 2,245 9
13:45:10 2,245 감소 -0.88 2,260 2,245 4,392
13:45:20 2,245 감소 -0.88 2,260 2,245 82
13:45:40 2,265 상승 0.00 2,265 2,260 186
13:56:50 2,260 감소 -0.22 2,260 2,250 1
13:57:50 2,260 감소 -0.22 2,260 2,250 90
13:58:40 2,265 상승 0.00 2,265 2,255 494
13:59:10 2,265 상승 0.00 2,265 2,255 8
14:00:00 2,265 상승 0.00 2,265 2,255 15
14:00:30 2,255 감소 -0.44 2,265 2,255 1
14:02:20 2,255 감소 -0.44 2,255 2,250 22
14:04:00 2,245 감소 -0.88 2,255 2,245 578
14:08:50 2,260 감소 -0.22 2,265 2,250 56
14:15:20 2,265 상승 0.00 2,270 2,250 220
14:15:40 2,270 상승 0.22 2,270 2,260 1
14:16:50 2,260 감소 -0.22 2,270 2,255 100
14:28:20 2,245 감소 -0.88 2,270 2,250 1,179
14:30:10 2,270 상승 0.22 2,270 2,250 1
14:32:30 2,270 상승 0.22 2,270 2,250 587
14:36:40 2,270 상승 0.22 2,275 2,270 401
14:36:50 2,270 상승 0.22 2,270 2,250 7
14:54:40 2,270 상승 0.22 2,270 2,265 16
14:56:10 2,265 상승 0.00 2,265 2,250 13
14:56:20 2,265 상승 0.00 2,265 2,250 1
15:01:30 2,250 감소 -0.66 2,265 2,250 3
15:01:50 2,265 상승 0.00 2,260 2,250 1
15:06:10 2,250 감소 -0.66 2,260 2,250 1
15:06:40 2,245 감소 -0.88 2,265 2,245 529
15:06:50 2,245 감소 -0.88 2,255 2,245 2
15:07:10 2,240 감소 -1.10 2,245 2,240 1,263
15:07:20 2,245 감소 -0.88 2,245 2,240 640
15:07:30 2,240 감소 -1.10 2,245 2,240 10
15:08:20 2,240 감소 -1.10 2,245 2,240 27
15:08:30 2,240 감소 -1.10 2,245 2,240 2
15:10:00 2,245 감소 -0.88 2,245 2,240 215
15:10:10 2,245 감소 -0.88 2,250 2,245 157
15:10:20 2,250 감소 -0.66 2,250 2,245 1
15:12:10 2,250 감소 -0.66 2,250 2,245 41
15:12:40 2,240 감소 -1.10 2,250 2,240 368
15:14:40 2,260 감소 -0.22 2,260 2,250 100
15:17:10 2,260 감소 -0.22 2,260 2,250 13
15:18:50 2,245 감소 -0.88 2,250 2,245 1,026
15:19:20 2,245 감소 -0.88 2,250 2,245 169
15:20:00 2,245 감소 -0.88 2,240 2,235 7
15:30:00 2,240 감소 -1.10 2,240 2,235 1,700
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