客户支持 客户中心
投资信息
Product Search
客户支持 客户中心
投资信息
Product Search

Investment Information

Technology for Future

股票信息

stock price

SENKO(347000)

Real-Time 2,130

2026-05-22 02:40:29 Base

  • Open

    2,050

  • High

    2,145

  • Low

    2,050

  • Trading Volume

    60,988
Prev Close 2,130 Par Value 500
Change 상승90 Upper Limit 2,650
Trading Value 128,645,671 Lower Limit 1,430
52W High 3,075 PER 14.39
52W Low 2,000 Total Listed Shares 37,810,846

market price

Daily Price

  • Trading Member Information
  • Daily Price
  • Concluding Price According to Time

info

Trading Member Information

Top Sellers Volume Top Buyers Volume
Samsung Securities 14,006 Shinhan Securities Co., Ltd. 21,515
Kiwoom Securities Co., Ltd. 12,850 Kiwoom Securities Co., Ltd. 13,355
Shinhan Securities Co., Ltd. 11,122 Mirae Asset Securities 8,054
Korea Investment Securities 4,933 Korea Investment Securities 4,653
토스증권 3,411 대신증권 3,048

info

Daily Price

Date Closing Price Net Change Open High Low Volume Trading Value
2026-05-22 2,130 상승90 2,050 2,145 2,050 60,988 128,645,671
2026-05-21 2,040 감소-5 2,030 2,110 2,030 169,808 350,535,372
2026-05-20 2,045 감소-55 2,050 2,095 2,015 265,102 539,465,206
2026-05-19 2,100 감소-35 2,090 2,130 2,060 205,872 430,034,018
2026-05-18 2,135 감소-10 2,145 2,150 2,050 159,813 335,569,585
2026-05-15 2,145 감소-120 2,255 2,255 2,110 505,233 1,102,405,865
2026-05-14 2,265 감소-35 2,310 2,310 2,245 195,111 441,158,868
2026-05-13 2,300 상승0 2,280 2,345 2,280 171,546 394,906,391
2026-05-12 2,300 감소-105 2,405 2,445 2,175 487,284 1,125,066,842
2026-05-11 2,405 감소-5 2,370 2,445 2,310 398,759 944,643,014

info

Concluding Price According to Time

Time Concluding Price Net Change Nominal Price for Sale Bid Price Volume
09:00:00 2,040 상승 0.00 2,055 2,050 0
09:00:20 2,060 상승 0.98 2,060 2,055 3,729
09:00:40 2,060 상승 0.98 2,065 2,055 7
09:01:50 2,065 상승 1.23 2,065 2,060 5
09:02:40 2,065 상승 1.23 2,065 2,060 104
09:03:20 2,075 상승 1.72 2,075 2,070 15
09:03:40 2,075 상승 1.72 2,075 2,070 19
09:04:20 2,075 상승 1.72 2,080 2,070 1
09:04:50 2,080 상승 1.96 2,080 2,070 10
09:05:20 2,085 상승 2.21 2,090 2,085 2
09:05:50 2,085 상승 2.21 2,090 2,085 16
09:06:00 2,065 상승 1.23 2,080 2,070 576
09:07:00 2,070 상승 1.47 2,070 2,065 115
09:07:10 2,070 상승 1.47 2,080 2,065 3
09:07:20 2,080 상승 1.96 2,085 2,080 6
09:08:30 2,080 상승 1.96 2,080 2,075 20
09:09:10 2,085 상승 2.21 2,085 2,080 13
09:11:20 2,085 상승 2.21 2,090 2,085 100
09:11:30 2,085 상승 2.21 2,085 2,080 150
09:11:40 2,085 상승 2.21 2,085 2,080 1
09:11:50 2,085 상승 2.21 2,085 2,080 7
09:12:20 2,085 상승 2.21 2,090 2,085 97
09:12:30 2,090 상승 2.45 2,095 2,090 35
09:12:40 2,090 상승 2.45 2,095 2,090 67
09:13:00 2,090 상승 2.45 2,095 2,090 549
09:13:10 2,090 상승 2.45 2,095 2,085 12
09:13:50 2,085 상승 2.21 2,095 2,085 100
09:14:40 2,085 상승 2.21 2,090 2,080 3
09:15:50 2,085 상승 2.21 2,090 2,080 139
09:16:00 2,080 상승 1.96 2,090 2,080 420
09:18:10 2,080 상승 1.96 2,090 2,085 300
09:21:50 2,080 상승 1.96 2,090 2,080 274
09:22:00 2,090 상승 2.45 2,090 2,080 2
09:22:20 2,090 상승 2.45 2,090 2,080 10
09:22:30 2,090 상승 2.45 2,090 2,080 700
09:22:40 2,090 상승 2.45 2,090 2,080 80
09:23:20 2,090 상승 2.45 2,090 2,085 493
09:24:20 2,080 상승 1.96 2,090 2,080 52
09:26:00 2,095 상승 2.70 2,095 2,090 516
09:26:30 2,095 상승 2.70 2,095 2,090 1
09:26:50 2,090 상승 2.45 2,100 2,090 745
09:28:00 2,100 상승 2.94 2,100 2,090 50
09:28:20 2,100 상승 2.94 2,100 2,090 100
09:29:10 2,090 상승 2.45 2,100 2,085 100
09:30:30 2,100 상승 2.94 2,100 2,085 4
09:32:00 2,100 상승 2.94 2,100 2,085 1
09:32:30 2,100 상승 2.94 2,100 2,090 14
09:34:10 2,090 상승 2.45 2,090 2,085 15
09:34:20 2,090 상승 2.45 2,090 2,085 3
09:34:30 2,090 상승 2.45 2,090 2,085 1
09:37:10 2,090 상승 2.45 2,095 2,090 100
09:38:30 2,090 상승 2.45 2,090 2,085 15
09:39:10 2,090 상승 2.45 2,090 2,085 3
09:39:40 2,090 상승 2.45 2,095 2,090 2,688
09:42:20 2,095 상승 2.70 2,095 2,090 1
09:44:10 2,095 상승 2.70 2,095 2,090 4
09:44:20 2,095 상승 2.70 2,100 2,095 258
09:45:40 2,100 상승 2.94 2,105 2,100 5
09:46:40 2,100 상승 2.94 2,105 2,100 546
09:47:20 2,105 상승 3.19 2,105 2,100 5
09:48:00 2,105 상승 3.19 2,105 2,100 5
09:49:10 2,105 상승 3.19 2,110 2,105 200
09:55:20 2,120 상승 3.92 2,125 2,115 502
09:55:30 2,110 상승 3.43 2,115 2,105 4
09:56:10 2,105 상승 3.19 2,125 2,105 344
09:57:40 2,105 상승 3.19 2,125 2,105 42
09:58:20 2,105 상승 3.19 2,110 2,105 18
09:58:30 2,110 상승 3.43 2,120 2,105 9
09:59:50 2,120 상승 3.92 2,120 2,110 50
10:01:40 2,120 상승 3.92 2,120 2,110 8
10:01:50 2,120 상승 3.92 2,120 2,110 1
10:02:10 2,120 상승 3.92 2,120 2,110 3
10:02:30 2,120 상승 3.92 2,120 2,110 5
10:02:40 2,120 상승 3.92 2,120 2,110 474
10:03:20 2,120 상승 3.92 2,115 2,110 10
10:03:40 2,120 상승 3.92 2,125 2,110 388
10:03:50 2,125 상승 4.17 2,125 2,110 1
10:04:00 2,125 상승 4.17 2,125 2,110 12
10:04:10 2,125 상승 4.17 2,125 2,120 1
10:04:50 2,125 상승 4.17 2,125 2,120 5
10:05:10 2,125 상승 4.17 2,125 2,120 4
10:05:20 2,125 상승 4.17 2,125 2,120 2
10:05:30 2,125 상승 4.17 2,125 2,120 3
10:05:40 2,125 상승 4.17 2,125 2,120 1
10:06:30 2,120 상승 3.92 2,125 2,120 1
10:06:40 2,120 상승 3.92 2,120 2,110 10
10:09:50 2,120 상승 3.92 2,120 2,110 100
10:10:30 2,110 상승 3.43 2,120 2,110 15
10:11:30 2,110 상승 3.43 2,110 2,105 280
10:11:40 2,105 상승 3.19 2,120 2,105 45
10:12:00 2,120 상승 3.92 2,120 2,110 100
10:16:50 2,120 상승 3.92 2,120 2,110 4
10:17:20 2,120 상승 3.92 2,125 2,110 200
10:18:40 2,125 상승 4.17 2,125 2,110 1,000
10:19:00 2,125 상승 4.17 2,125 2,110 10
10:19:10 2,125 상승 4.17 2,125 2,110 200
10:19:30 2,125 상승 4.17 2,125 2,115 108
10:22:00 2,125 상승 4.17 2,125 2,115 54
10:23:10 2,125 상승 4.17 2,125 2,115 27
10:23:30 2,125 상승 4.17 2,125 2,115 200
10:24:50 2,125 상승 4.17 2,125 2,120 2
10:25:30 2,125 상승 4.17 2,120 2,115 524
10:29:40 2,115 상승 3.68 2,120 2,105 1
10:31:40 2,105 상승 3.19 2,120 2,110 1,253
10:34:00 2,105 상승 3.19 2,120 2,105 292
10:34:20 2,100 상승 2.94 2,120 2,100 293
10:36:20 2,100 상승 2.94 2,120 2,110 94
10:43:40 2,110 상승 3.43 2,120 2,110 1
10:43:50 2,100 상승 2.94 2,120 2,100 1,006
10:48:10 2,120 상승 3.92 2,120 2,100 19
10:48:20 2,120 상승 3.92 2,120 2,110 1
10:53:00 2,110 상승 3.43 2,110 2,105 133
10:53:30 2,105 상승 3.19 2,110 2,105 5
10:53:40 2,100 상승 2.94 2,105 2,100 5,505
10:53:50 2,100 상승 2.94 2,105 2,100 314
10:56:00 2,100 상승 2.94 2,105 2,100 770
10:56:50 2,105 상승 3.19 2,105 2,100 915
10:59:00 2,105 상승 3.19 2,105 2,100 67
11:02:30 2,105 상승 3.19 2,105 2,100 5
11:03:10 2,105 상승 3.19 2,105 2,100 1
11:04:00 2,105 상승 3.19 2,120 2,105 257
11:04:30 2,120 상승 3.92 2,120 2,115 1
11:05:40 2,120 상승 3.92 2,120 2,115 1
11:05:50 2,120 상승 3.92 2,120 2,115 1
11:07:10 2,120 상승 3.92 2,120 2,115 1,000
11:07:50 2,120 상승 3.92 2,120 2,115 1
11:09:10 2,120 상승 3.92 2,120 2,115 11
11:11:00 2,120 상승 3.92 2,120 2,115 2
11:11:20 2,120 상승 3.92 2,120 2,115 1
11:12:20 2,120 상승 3.92 2,120 2,115 1
11:13:40 2,120 상승 3.92 2,120 2,115 2
11:16:30 2,115 상승 3.68 2,120 2,115 22
11:17:00 2,120 상승 3.92 2,120 2,115 6
11:17:10 2,120 상승 3.92 2,120 2,115 2
11:17:20 2,120 상승 3.92 2,120 2,115 1
11:19:40 2,120 상승 3.92 2,120 2,115 10
11:20:30 2,120 상승 3.92 2,120 2,115 1
11:20:50 2,120 상승 3.92 2,120 2,115 1
11:21:10 2,120 상승 3.92 2,120 2,115 10
11:22:10 2,115 상승 3.68 2,115 2,110 1
11:23:20 2,110 상승 3.43 2,110 2,105 606
11:24:10 2,120 상승 3.92 2,120 2,105 1,827
11:24:50 2,120 상승 3.92 2,120 2,105 3
11:25:00 2,120 상승 3.92 2,125 2,120 60
11:25:50 2,130 상승 4.41 2,130 2,125 500
11:29:30 2,125 상승 4.17 2,125 2,120 1,300
11:32:20 2,125 상승 4.17 2,125 2,120 50
11:34:40 2,125 상승 4.17 2,125 2,120 50
11:35:50 2,125 상승 4.17 2,125 2,120 1
11:37:40 2,125 상승 4.17 2,125 2,120 10
11:38:00 2,120 상승 3.92 2,125 2,120 212
11:41:50 2,125 상승 4.17 2,125 2,120 5
11:42:20 2,125 상승 4.17 2,125 2,120 50
11:42:50 2,125 상승 4.17 2,125 2,120 1
11:44:30 2,120 상승 3.92 2,125 2,120 83
11:44:40 2,120 상승 3.92 2,125 2,120 205
11:45:50 2,125 상승 4.17 2,125 2,120 1
11:47:30 2,125 상승 4.17 2,125 2,120 1
11:47:50 2,125 상승 4.17 2,130 2,125 118
11:48:10 2,130 상승 4.41 2,130 2,125 3
11:48:40 2,130 상승 4.41 2,130 2,125 2
11:51:40 2,125 상승 4.17 2,130 2,125 1
11:52:40 2,130 상승 4.41 2,130 2,125 1
11:54:30 2,130 상승 4.41 2,130 2,125 4
11:58:50 2,125 상승 4.17 2,130 2,125 179
12:02:40 2,125 상승 4.17 2,125 2,120 12
12:05:00 2,125 상승 4.17 2,125 2,120 20
12:05:20 2,125 상승 4.17 2,125 2,120 20
12:05:40 2,120 상승 3.92 2,120 2,115 78
12:11:10 2,115 상승 3.68 2,125 2,115 1
12:11:30 2,115 상승 3.68 2,125 2,115 22
12:13:50 2,115 상승 3.68 2,115 2,110 193
12:14:50 2,115 상승 3.68 2,115 2,110 702
12:15:00 2,115 상승 3.68 2,115 2,110 5
12:15:30 2,115 상승 3.68 2,115 2,110 4
12:19:00 2,110 상승 3.43 2,115 2,110 62
12:19:20 2,115 상승 3.68 2,115 2,110 4
12:24:20 2,115 상승 3.68 2,125 2,115 12
12:24:30 2,115 상승 3.68 2,115 2,110 2
12:29:40 2,115 상승 3.68 2,115 2,110 1
12:30:50 2,110 상승 3.43 2,125 2,110 197
12:33:40 2,125 상승 4.17 2,120 2,115 1
12:39:30 2,115 상승 3.68 2,125 2,115 39
12:43:10 2,115 상승 3.68 2,125 2,115 6
12:46:40 2,115 상승 3.68 2,125 2,120 1
12:53:20 2,125 상승 4.17 2,125 2,120 200
12:53:40 2,125 상승 4.17 2,125 2,120 3
12:54:00 2,120 상승 3.92 2,120 2,115 1
12:54:20 2,115 상승 3.68 2,125 2,120 99
13:00:10 2,105 상승 3.19 2,125 2,115 1,500
13:04:20 2,110 상승 3.43 2,125 2,115 300
13:11:10 2,125 상승 4.17 2,125 2,120 100
13:12:30 2,125 상승 4.17 2,125 2,120 93
13:14:00 2,125 상승 4.17 2,125 2,120 147
13:20:00 2,125 상승 4.17 2,125 2,120 50
13:20:20 2,125 상승 4.17 2,125 2,120 19
13:25:30 2,125 상승 4.17 2,125 2,120 30
13:25:40 2,125 상승 4.17 2,125 2,120 181
13:26:10 2,125 상승 4.17 2,125 2,120 2
13:29:30 2,120 상승 3.92 2,120 2,115 7
13:36:20 2,120 상승 3.92 2,120 2,115 34
13:36:40 2,120 상승 3.92 2,120 2,115 100
13:42:20 2,120 상승 3.92 2,125 2,115 300
13:42:30 2,115 상승 3.68 2,125 2,115 7
13:44:30 2,115 상승 3.68 2,125 2,115 100
13:46:50 2,125 상승 4.17 2,125 2,115 50
13:48:00 2,125 상승 4.17 2,125 2,120 400
13:53:30 2,120 상승 3.92 2,120 2,115 67
13:56:10 2,130 상승 4.41 2,130 2,115 3,901
13:57:20 2,130 상승 4.41 2,130 2,115 1
13:57:30 2,130 상승 4.41 2,130 2,115 670
13:57:50 2,130 상승 4.41 2,135 2,115 40
13:58:40 2,140 상승 4.90 2,140 2,135 532
13:59:10 2,140 상승 4.90 2,135 2,115 149
14:00:20 2,135 상승 4.66 2,135 2,125 85
14:01:40 2,135 상승 4.66 2,135 2,125 415
14:02:10 2,135 상승 4.66 2,140 2,130 200
14:02:20 2,130 상승 4.41 2,140 2,135 397
14:02:30 2,140 상승 4.90 2,140 2,135 1
14:04:10 2,140 상승 4.90 2,145 2,135 163
14:04:20 2,145 상승 5.15 2,140 2,135 1
14:05:20 2,140 상승 4.90 2,140 2,135 10
14:05:30 2,140 상승 4.90 2,140 2,135 2
14:06:00 2,140 상승 4.90 2,145 2,140 450
14:06:30 2,140 상승 4.90 2,145 2,140 56
14:07:40 2,140 상승 4.90 2,145 2,140 11
14:09:20 2,140 상승 4.90 2,140 2,135 5
14:13:10 2,140 상승 4.90 2,140 2,135 10
14:15:00 2,135 상승 4.66 2,140 2,135 40
14:16:10 2,140 상승 4.90 2,140 2,135 50
14:16:20 2,135 상승 4.66 2,140 2,135 50
14:19:20 2,130 상승 4.41 2,130 2,125 39
14:19:30 2,130 상승 4.41 2,130 2,125 2
14:20:00 2,125 상승 4.17 2,130 2,120 100
14:20:20 2,130 상승 4.41 2,130 2,125 37
14:20:40 2,130 상승 4.41 2,130 2,125 60
14:24:10 2,130 상승 4.41 2,135 2,130 62
14:26:20 2,130 상승 4.41 2,135 2,130 1,022
14:28:00 2,130 상승 4.41 2,130 2,125 16
14:31:00 2,130 상승 4.41 2,135 2,130 184
14:33:30 2,135 상승 4.66 2,140 2,135 38
14:35:00 2,140 상승 4.90 2,140 2,135 1
14:35:10 2,140 상승 4.90 2,140 2,135 1
14:35:20 2,140 상승 4.90 2,140 2,135 1
14:38:10 2,140 상승 4.90 2,140 2,135 50
14:42:20 2,135 상승 4.66 2,135 2,130 10
14:46:10 2,135 상승 4.66 2,135 2,130 90
14:46:20 2,130 상승 4.41 2,140 2,130 200
14:46:40 2,140 상승 4.90 2,135 2,130 1
14:52:30 2,135 상승 4.66 2,135 2,130 5
14:53:20 2,135 상승 4.66 2,135 2,130 16
14:55:40 2,130 상승 4.41 2,135 2,130 4
14:55:50 2,130 상승 4.41 2,135 2,130 200
14:57:30 2,125 상승 4.17 2,130 2,125 1,360
14:59:40 2,125 상승 4.17 2,130 2,125 200
15:09:40 2,125 상승 4.17 2,125 2,120 1,123
15:11:00 2,125 상승 4.17 2,125 2,120 20
15:13:20 2,125 상승 4.17 2,125 2,120 1
15:13:30 2,120 상승 3.92 2,125 2,120 4,504
15:14:10 2,125 상승 4.17 2,125 2,120 11
15:14:20 2,125 상승 4.17 2,125 2,120 1
15:14:30 2,115 상승 3.68 2,125 2,115 606
15:15:00 2,125 상승 4.17 2,120 2,115 1
15:15:10 2,120 상승 3.92 2,120 2,115 3
15:15:30 2,120 상승 3.92 2,120 2,115 21
15:16:10 2,120 상승 3.92 2,120 2,115 56
15:16:30 2,120 상승 3.92 2,120 2,115 533
15:16:40 2,125 상승 4.17 2,125 2,120 143
15:17:20 2,125 상승 4.17 2,125 2,120 711
15:17:30 2,125 상승 4.17 2,125 2,120 191
15:17:40 2,130 상승 4.41 2,130 2,120 187
15:18:40 2,130 상승 4.41 2,130 2,120 1
15:30:00 2,130 상승 4.41 2,130 2,120 962
SENKO Co., Ltd(Headquarters and factories)

Address.Address. 445 Doksanseong-ro, Osan-si, Gyeonggi-do (584-1 Segyo-dong) Tel.+82-31-492-0445 Fax.+82-31-492-0446

个人信息处理政策 使用条款 来路

© 2024 SENKO. ALL RIGHT RESERVED