Support Customer Center
Investment Information
Product Search
Support Customer Center
Investment Information
Global Offices
Product Search

Investment Information

Technology for Future

Stock Information

stock price

SENKO(347000)

Real-Time 1,900

2026-09-04 14:38:27 Base

  • Open

    1,886

  • High

    1,920

  • Low

    1,871

  • Trading Volume

    82,778
Prev Close 1,900 Par Value 500
Change 상승17 Upper Limit 2,445
Trading Value 157,279,271 Lower Limit 1,319
52W High 2,625 PER 12.84
52W Low 1,212 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
Kiwoom Securities Co., Ltd. 32,345 Kiwoom Securities Co., Ltd. 28,738
Shinhan Securities Co., Ltd. 25,023 Hyundai Motor Securities 12,881
Mirae Asset Securities 5,222 Shinhan Securities Co., Ltd. 8,279
NH Investment & Securities Co., Ltd. 4,881 NH Investment & Securities Co., Ltd. 7,378
Samsung Securities 3,116 제이피모간 7,227

info

Daily Price

Date Closing Price Net Change Open High Low Volume Trading Value
2026-09-04 1,900 상승17 1,886 1,920 1,871 82,778 157,279,271
2026-09-03 1,883 상승3 1,879 1,883 1,856 17,636 32,967,172
2026-09-02 1,880 감소-3 1,822 1,880 1,822 62,334 115,436,996
2026-09-01 1,883 상승6 1,870 1,891 1,855 56,747 106,563,559
2026-08-31 1,877 상승0 1,877 1,877 1,816 39,704 73,733,289
2026-08-28 1,877 상승0 1,876 1,877 1,830 32,887 60,864,579
2026-08-27 1,877 상승1 1,877 1,881 1,835 39,270 72,731,476
2026-08-26 1,876 상승13 1,863 1,882 1,841 43,197 80,245,050
2026-08-25 1,863 상승19 1,840 1,875 1,796 49,570 91,117,801
2026-08-24 1,844 상승14 1,835 1,880 1,777 57,297 105,294,544

info

Concluding Price According to Time

Time Concluding Price Net Change Nominal Price for Sale Bid Price Volume
09:00:00 1,883 상승 0.00 1,887 1,886 0
09:00:30 1,887 상승 0.21 1,887 1,886 575
09:00:40 1,887 상승 0.21 1,888 1,886 3
09:01:00 1,888 상승 0.27 1,889 1,886 1
09:01:50 1,886 상승 0.16 1,890 1,886 14
09:02:00 1,886 상승 0.16 1,886 1,885 100
09:02:20 1,884 상승 0.05 1,886 1,883 1,000
09:02:30 1,883 상승 0.00 1,890 1,884 67
09:03:00 1,883 상승 0.00 1,883 1,882 450
09:04:10 1,883 상승 0.00 1,890 1,883 50
09:04:40 1,890 상승 0.37 1,890 1,883 1
09:04:50 1,890 상승 0.37 1,889 1,884 25
09:09:00 1,889 상승 0.32 1,889 1,885 2
09:09:30 1,889 상승 0.32 1,890 1,889 7
09:10:30 1,889 상승 0.32 1,890 1,889 70
09:10:50 1,889 상승 0.32 1,890 1,889 20
09:11:00 1,890 상승 0.37 1,890 1,889 1
09:11:40 1,890 상승 0.37 1,890 1,889 25
09:12:00 1,890 상승 0.37 1,890 1,889 171
09:12:10 1,890 상승 0.37 1,892 1,890 9
09:12:30 1,891 상승 0.42 1,892 1,890 1
09:12:40 1,890 상승 0.37 1,890 1,885 100
09:13:10 1,889 상승 0.32 1,890 1,886 61
09:13:50 1,890 상승 0.37 1,890 1,886 1
09:16:20 1,888 상승 0.27 1,888 1,886 14
09:27:00 1,888 상승 0.27 1,889 1,886 1
09:28:10 1,886 상승 0.16 1,886 1,885 37
09:31:20 1,886 상승 0.16 1,886 1,885 1
09:31:50 1,883 상승 0.00 1,884 1,882 528
09:32:00 1,884 상승 0.05 1,884 1,882 1
09:33:20 1,884 상승 0.05 1,884 1,882 5
09:36:10 1,881 감소 -0.11 1,882 1,881 327
09:37:20 1,881 감소 -0.11 1,882 1,881 200
09:38:30 1,881 감소 -0.11 1,882 1,881 60
09:38:50 1,882 감소 -0.05 1,882 1,881 1
09:40:10 1,881 감소 -0.11 1,882 1,881 20
09:41:00 1,881 감소 -0.11 1,882 1,880 127
09:42:30 1,882 감소 -0.05 1,882 1,880 1
09:45:00 1,882 감소 -0.05 1,882 1,880 9
09:45:10 1,882 감소 -0.05 1,882 1,880 2
09:45:20 1,882 감소 -0.05 1,882 1,881 6
09:51:20 1,881 감소 -0.11 1,882 1,880 20
09:52:10 1,875 감소 -0.42 1,876 1,874 497
09:53:00 1,883 상승 0.00 1,883 1,876 187
09:55:40 1,883 상승 0.00 1,883 1,876 12
09:56:00 1,883 상승 0.00 1,883 1,876 4
09:56:10 1,883 상승 0.00 1,883 1,876 4
09:56:20 1,883 상승 0.00 1,883 1,876 1
09:56:40 1,883 상승 0.00 1,883 1,876 3
09:56:50 1,883 상승 0.00 1,883 1,876 1
09:57:00 1,883 상승 0.00 1,883 1,876 3
09:57:10 1,883 상승 0.00 1,883 1,876 1
09:57:20 1,883 상승 0.00 1,883 1,876 25
10:01:40 1,876 감소 -0.37 1,883 1,876 149
10:01:50 1,873 감소 -0.53 1,876 1,873 437
10:02:40 1,873 감소 -0.53 1,874 1,872 210
10:03:10 1,872 감소 -0.58 1,873 1,872 17
10:04:30 1,873 감소 -0.53 1,873 1,872 1
10:05:10 1,873 감소 -0.53 1,881 1,873 94
10:11:30 1,873 감소 -0.53 1,881 1,874 1
10:16:30 1,883 상승 0.00 1,883 1,874 4
10:19:00 1,883 상승 0.00 1,883 1,874 2
10:20:50 1,883 상승 0.00 1,883 1,874 5
10:26:10 1,883 상승 0.00 1,883 1,874 6
10:42:10 1,883 상승 0.00 1,883 1,874 2
10:43:10 1,883 상승 0.00 1,883 1,874 1
10:47:50 1,883 상승 0.00 1,883 1,874 5
10:59:20 1,883 상승 0.00 1,884 1,883 531
11:00:10 1,884 상승 0.05 1,884 1,876 631
11:06:40 1,884 상승 0.05 1,884 1,876 1
11:10:40 1,884 상승 0.05 1,884 1,876 1
11:16:20 1,884 상승 0.05 1,884 1,876 2
11:16:30 1,884 상승 0.05 1,884 1,876 1
11:18:30 1,884 상승 0.05 1,884 1,880 1
11:22:00 1,880 감소 -0.16 1,884 1,880 14
11:22:10 1,890 상승 0.37 1,890 1,881 7,039
11:22:20 1,898 상승 0.80 1,899 1,891 4,624
11:22:30 1,899 상승 0.85 1,898 1,884 318
11:23:10 1,900 상승 0.90 1,900 1,884 3,025
11:23:40 1,900 상승 0.90 1,900 1,884 6
11:25:40 1,900 상승 0.90 1,900 1,884 1,163
11:27:20 1,900 상승 0.90 1,900 1,884 2
11:28:40 1,900 상승 0.90 1,900 1,884 2
11:29:50 1,909 상승 1.38 1,907 1,892 3,247
11:30:00 1,907 상승 1.27 1,906 1,893 301
11:33:00 1,906 상승 1.22 1,906 1,893 9
11:33:50 1,893 상승 0.53 1,905 1,901 300
11:36:40 1,905 상승 1.17 1,905 1,900 1
11:40:10 1,905 상승 1.17 1,905 1,900 1
11:40:40 1,899 상승 0.85 1,900 1,899 187
11:40:50 1,899 상승 0.85 1,899 1,898 14
11:41:10 1,898 상승 0.80 1,898 1,897 11
11:41:20 1,898 상승 0.80 1,898 1,897 2,688
11:41:30 1,900 상승 0.90 1,905 1,901 796
11:41:50 1,902 상승 1.01 1,905 1,902 112
11:42:00 1,902 상승 1.01 1,902 1,901 88
11:42:10 1,901 상승 0.96 1,902 1,901 200
11:42:20 1,901 상승 0.96 1,901 1,900 2
11:42:30 1,900 상승 0.90 1,900 1,899 502
11:42:40 1,899 상승 0.85 1,899 1,897 69
11:43:00 1,897 상승 0.74 1,899 1,897 100
11:43:10 1,897 상승 0.74 1,897 1,896 7
11:43:20 1,897 상승 0.74 1,898 1,897 93
11:43:30 1,900 상승 0.90 1,901 1,900 390
11:43:40 1,900 상승 0.90 1,900 1,899 6
11:44:20 1,897 상승 0.74 1,900 1,899 200
11:44:30 1,899 상승 0.85 1,898 1,897 100
11:45:30 1,897 상승 0.74 1,898 1,897 17
11:46:30 1,899 상승 0.85 1,900 1,897 326
11:46:40 1,900 상승 0.90 1,901 1,900 1,122
11:46:50 1,901 상승 0.96 1,903 1,902 103
11:47:00 1,906 상승 1.22 1,906 1,904 238
11:47:10 1,904 상승 1.12 1,906 1,903 276
11:47:30 1,907 상승 1.27 1,907 1,905 500
11:47:50 1,905 상승 1.17 1,907 1,905 100
11:48:00 1,917 상승 1.81 1,917 1,915 6,611
11:48:10 1,915 상승 1.70 1,917 1,916 134
11:48:30 1,917 상승 1.81 1,917 1,915 618
11:48:40 1,915 상승 1.70 1,917 1,915 100
11:48:50 1,915 상승 1.70 1,917 1,915 300
11:49:10 1,917 상승 1.81 1,917 1,916 694
11:49:20 1,915 상승 1.70 1,915 1,910 99
11:49:30 1,915 상승 1.70 1,914 1,913 2,076
11:51:20 1,913 상승 1.59 1,914 1,913 50
11:51:30 1,910 상승 1.43 1,914 1,910 635
11:52:30 1,910 상승 1.43 1,914 1,912 39
11:52:50 1,912 상승 1.54 1,914 1,912 60
11:53:00 1,910 상승 1.43 1,914 1,913 136
11:53:30 1,913 상승 1.59 1,913 1,910 69
11:53:50 1,913 상승 1.59 1,911 1,910 50
11:54:40 1,911 상승 1.49 1,912 1,910 6
11:55:20 1,912 상승 1.54 1,915 1,914 262
11:56:10 1,914 상승 1.65 1,915 1,914 10
11:56:20 1,915 상승 1.70 1,915 1,914 50
11:56:50 1,914 상승 1.65 1,915 1,914 100
11:57:10 1,914 상승 1.65 1,915 1,914 1
11:57:50 1,914 상승 1.65 1,915 1,914 30
11:58:30 1,914 상승 1.65 1,914 1,912 37
11:58:50 1,915 상승 1.70 1,915 1,913 70
11:59:30 1,913 상승 1.59 1,915 1,913 100
12:00:20 1,915 상승 1.70 1,915 1,913 10
12:02:10 1,915 상승 1.70 1,915 1,913 265
12:02:40 1,913 상승 1.59 1,915 1,913 1
12:03:00 1,913 상승 1.59 1,914 1,913 13
12:03:10 1,910 상승 1.43 1,911 1,910 568
12:03:30 1,910 상승 1.43 1,911 1,910 8
12:03:40 1,910 상승 1.43 1,911 1,910 20
12:03:50 1,913 상승 1.59 1,913 1,912 652
12:04:00 1,915 상승 1.70 1,913 1,912 100
12:04:30 1,912 상승 1.54 1,913 1,912 8
12:04:40 1,912 상승 1.54 1,913 1,912 30
12:04:50 1,912 상승 1.54 1,913 1,912 22
12:05:10 1,915 상승 1.70 1,915 1,912 250
12:05:20 1,912 상승 1.54 1,915 1,914 100
12:05:30 1,913 상승 1.59 1,914 1,913 133
12:05:40 1,913 상승 1.59 1,914 1,910 41
12:07:50 1,915 상승 1.70 1,915 1,913 100
12:08:10 1,913 상승 1.59 1,915 1,913 20
12:08:50 1,915 상승 1.70 1,911 1,910 33
12:10:30 1,910 상승 1.43 1,911 1,910 22
12:10:50 1,910 상승 1.43 1,911 1,910 1
12:12:30 1,917 상승 1.81 1,912 1,911 800
12:12:50 1,911 상승 1.49 1,912 1,911 18
12:13:00 1,911 상승 1.49 1,912 1,911 5
12:14:10 1,916 상승 1.75 1,917 1,916 45
12:14:20 1,916 상승 1.75 1,917 1,916 84
12:14:30 1,917 상승 1.81 1,917 1,916 71
12:14:40 1,917 상승 1.81 1,917 1,916 10
12:15:00 1,917 상승 1.81 1,919 1,916 578
12:15:10 1,919 상승 1.91 1,920 1,919 1,040
12:15:20 1,919 상승 1.91 1,919 1,917 60
12:15:30 1,917 상승 1.81 1,919 1,916 50
12:15:40 1,916 상승 1.75 1,919 1,913 100
12:15:50 1,919 상승 1.91 1,919 1,913 179
12:16:00 1,919 상승 1.91 1,919 1,913 10
12:16:10 1,919 상승 1.91 1,919 1,918 170
12:16:30 1,918 상승 1.86 1,919 1,916 30
12:17:00 1,913 상승 1.59 1,919 1,913 818
12:17:10 1,913 상승 1.59 1,918 1,911 496
12:17:20 1,911 상승 1.49 1,918 1,911 350
12:17:30 1,911 상승 1.49 1,918 1,911 2
12:17:40 1,910 상승 1.43 1,917 1,916 621
12:18:10 1,917 상승 1.81 1,914 1,910 1,629
12:19:40 1,914 상승 1.65 1,914 1,910 143
12:19:50 1,914 상승 1.65 1,914 1,911 42
12:22:20 1,914 상승 1.65 1,915 1,911 4
12:23:20 1,915 상승 1.70 1,915 1,911 100
12:24:00 1,910 상승 1.43 1,915 1,910 51
12:24:40 1,915 상승 1.70 1,915 1,911 1
12:29:00 1,911 상승 1.49 1,915 1,910 100
12:29:10 1,910 상승 1.43 1,915 1,910 30
12:30:00 1,915 상승 1.70 1,915 1,910 10
12:30:40 1,915 상승 1.70 1,913 1,910 103
12:36:30 1,910 상승 1.43 1,913 1,906 990
12:36:50 1,913 상승 1.59 1,913 1,906 1
12:37:50 1,913 상승 1.59 1,913 1,906 1
12:39:30 1,900 상승 0.90 1,901 1,898 4,642
12:40:00 1,898 상승 0.80 1,901 1,898 108
12:41:10 1,901 상승 0.96 1,901 1,898 1
12:43:30 1,901 상승 0.96 1,901 1,899 50
12:43:40 1,901 상승 0.96 1,906 1,901 17
12:43:50 1,907 상승 1.27 1,904 1,901 20
12:50:10 1,905 상승 1.17 1,905 1,904 20
12:50:20 1,904 상승 1.12 1,904 1,901 5
12:52:00 1,905 상승 1.17 1,904 1,901 35
12:53:20 1,901 상승 0.96 1,904 1,901 1
12:54:20 1,901 상승 0.96 1,900 1,899 12
12:55:40 1,898 상승 0.80 1,900 1,898 82
12:55:50 1,897 상승 0.74 1,900 1,896 203
12:56:10 1,896 상승 0.69 1,900 1,896 62
12:57:30 1,896 상승 0.69 1,899 1,896 33
12:58:10 1,896 상승 0.69 1,899 1,896 1
12:59:50 1,890 상승 0.37 1,889 1,886 2,026
13:00:50 1,886 상승 0.16 1,889 1,886 1
13:02:30 1,890 상승 0.37 1,887 1,884 11
13:05:40 1,884 상승 0.05 1,887 1,885 1
13:06:00 1,888 상승 0.27 1,888 1,885 2
13:06:40 1,890 상승 0.37 1,897 1,890 50
13:11:50 1,890 상승 0.37 1,890 1,885 37
13:13:00 1,885 상승 0.11 1,885 1,884 216
13:13:30 1,885 상승 0.11 1,885 1,884 50
13:14:10 1,885 상승 0.11 1,890 1,884 2
13:15:50 1,888 상승 0.27 1,887 1,884 2
13:17:00 1,890 상승 0.37 1,892 1,884 19
13:19:10 1,875 감소 -0.42 1,891 1,878 90
13:19:40 1,891 상승 0.42 1,892 1,881 148
13:19:50 1,892 상승 0.48 1,893 1,882 10
13:20:50 1,894 상승 0.58 1,893 1,882 5
13:21:30 1,894 상승 0.58 1,892 1,882 303
13:22:20 1,882 감소 -0.05 1,892 1,882 10
13:23:10 1,892 상승 0.48 1,891 1,882 1
13:25:30 1,891 상승 0.42 1,892 1,891 1
13:27:10 1,891 상승 0.42 1,892 1,891 1
13:29:10 1,900 상승 0.90 1,900 1,891 100
13:34:30 1,900 상승 0.90 1,892 1,891 100
13:35:10 1,891 상승 0.42 1,892 1,891 2
13:37:10 1,891 상승 0.42 1,892 1,891 177
13:37:50 1,891 상승 0.42 1,892 1,891 1
13:38:00 1,894 상승 0.58 1,895 1,894 5
13:38:10 1,895 상승 0.64 1,896 1,895 5
13:38:50 1,900 상승 0.90 1,900 1,895 20
13:39:10 1,895 상승 0.64 1,900 1,895 2
13:41:00 1,894 상승 0.58 1,895 1,894 9
13:43:20 1,901 상승 0.96 1,902 1,901 5,016
13:43:40 1,902 상승 1.01 1,897 1,894 50
13:47:40 1,894 상승 0.58 1,897 1,894 1
13:49:30 1,897 상승 0.74 1,898 1,897 1
13:50:00 1,898 상승 0.80 1,899 1,898 3
13:50:10 1,901 상승 0.96 1,902 1,900 13
13:50:20 1,900 상승 0.90 1,902 1,899 43
13:50:30 1,902 상승 1.01 1,902 1,899 10
13:52:20 1,899 상승 0.85 1,902 1,899 4
13:55:20 1,899 상승 0.85 1,902 1,899 2
13:55:30 1,902 상승 1.01 1,902 1,899 1
13:56:00 1,899 상승 0.85 1,902 1,899 5
13:56:10 1,898 상승 0.80 1,899 1,898 3
13:56:30 1,898 상승 0.80 1,898 1,897 6
13:56:50 1,897 상승 0.74 1,896 1,894 9
13:57:50 1,896 상승 0.69 1,897 1,896 1
13:58:00 1,897 상승 0.74 1,897 1,896 100
13:58:10 1,898 상승 0.80 1,898 1,896 10
13:58:30 1,898 상승 0.80 1,898 1,896 100
13:58:50 1,898 상승 0.80 1,898 1,896 40
13:59:00 1,902 상승 1.01 1,902 1,898 72
13:59:10 1,902 상승 1.01 1,902 1,898 10
13:59:20 1,902 상승 1.01 1,902 1,898 20
13:59:30 1,902 상승 1.01 1,902 1,898 60
13:59:40 1,905 상승 1.17 1,905 1,898 20
14:02:00 1,905 상승 1.17 1,905 1,898 88
14:02:10 1,905 상승 1.17 1,906 1,898 4
14:02:20 1,906 상승 1.22 1,907 1,898 4
14:03:00 1,907 상승 1.27 1,907 1,898 1
14:03:10 1,907 상승 1.27 1,900 1,898 10
14:07:40 1,900 상승 0.90 1,900 1,898 1
14:09:40 1,906 상승 1.22 1,905 1,898 10
14:11:00 1,906 상승 1.22 1,903 1,898 20
14:18:00 1,898 상승 0.80 1,902 1,898 84
14:19:10 1,898 상승 0.80 1,897 1,896 45
14:19:40 1,897 상승 0.74 1,897 1,896 1
14:19:50 1,892 상승 0.48 1,895 1,892 346
14:21:30 1,896 상승 0.69 1,896 1,892 5
14:25:10 1,906 상승 1.22 1,905 1,892 5
14:25:20 1,906 상승 1.22 1,899 1,892 5
14:38:20 1,892 상승 0.48 1,899 1,892 1
14:39:30 1,900 상승 0.90 1,900 1,892 8
14:40:00 1,900 상승 0.90 1,900 1,892 50
14:41:10 1,900 상승 0.90 1,900 1,892 2,600
14:43:50 1,900 상승 0.90 1,900 1,892 83
14:44:00 1,900 상승 0.90 1,899 1,892 9
14:50:20 1,899 상승 0.85 1,900 1,892 55
14:51:10 1,900 상승 0.90 1,899 1,892 7
14:54:50 1,900 상승 0.90 1,899 1,892 5
14:57:40 1,900 상승 0.90 1,893 1,892 3
15:01:20 1,893 상승 0.53 1,894 1,893 1
15:02:10 1,900 상승 0.90 1,899 1,893 10
15:02:40 1,899 상승 0.85 1,899 1,893 2
15:03:20 1,900 상승 0.90 1,899 1,893 1,013
15:03:50 1,900 상승 0.90 1,897 1,893 3
15:08:00 1,900 상승 0.90 1,899 1,893 5
15:08:50 1,899 상승 0.85 1,900 1,899 63
15:09:00 1,900 상승 0.90 1,899 1,893 38
15:10:40 1,899 상승 0.85 1,900 1,893 12
15:11:30 1,900 상승 0.90 1,900 1,893 1
15:12:10 1,899 상승 0.85 1,900 1,893 203
15:12:20 1,900 상승 0.90 1,899 1,893 1,000
15:13:20 1,900 상승 0.90 1,896 1,895 2
15:15:30 1,896 상승 0.69 1,897 1,896 1
15:15:40 1,898 상승 0.80 1,899 1,898 3
15:15:50 1,899 상승 0.85 1,900 1,899 9
15:16:00 1,899 상승 0.85 1,900 1,899 11
15:16:10 1,898 상승 0.80 1,898 1,897 10
15:16:20 1,897 상승 0.74 1,898 1,897 2
15:16:30 1,897 상승 0.74 1,898 1,897 3
15:16:40 1,897 상승 0.74 1,897 1,896 3
15:16:50 1,896 상승 0.69 1,897 1,896 7
15:17:10 1,896 상승 0.69 1,896 1,895 2
15:17:20 1,899 상승 0.85 1,900 1,899 51
15:17:30 1,899 상승 0.85 1,900 1,899 9
15:17:40 1,899 상승 0.85 1,900 1,899 60
15:17:50 1,899 상승 0.85 1,897 1,895 31
15:18:00 1,899 상승 0.85 1,900 1,899 18
15:18:10 1,899 상승 0.85 1,900 1,899 138
15:18:20 1,899 상승 0.85 1,900 1,895 13
15:18:30 1,900 상승 0.90 1,900 1,899 2
15:18:40 1,899 상승 0.85 1,900 1,895 30
15:19:20 1,895 상승 0.64 1,900 1,899 1
15:19:40 1,900 상승 0.90 1,900 1,899 30
15:19:50 1,899 상승 0.85 1,900 1,899 47
15:20:00 1,900 상승 0.90 1,900 1,899 1
15:30:00 1,900 상승 0.90 1,900 1,899 3,465
Headquarters and factories

Address. 445 Doksanseong-ro, Osan-si, Gyeonggi-do (584-1 Segyo-dong) Tel. 031-492-0445 Fax. 031-492-0446

SENKO Technologies USA Corp.

Address. 626 Verrine Way, Lewisville, TX 75056 Tel. 469-409-3067

Privacy Policy Terms of Use Location

© 2024 SENKO. ALL RIGHT RESERVED