Support Customer Center
Investment Information
Product Search
Support Customer Center
Investment Information
Product Search

Investment Information

Technology for Future

Stock Information

stock price

SENKO(347000)

Real-Time 2,190

2026-01-20 23:13:25 Base

  • Open

    2,160

  • High

    2,210

  • Low

    2,150

  • Trading Volume

    100,136
Prev Close 2,190 Par Value 500
Change 상승30 Upper Limit 2,805
Trading Value 218,570,760 Lower Limit 1,515
52W High 3,080 PER 28.44
52W Low 1,983 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. 25,746 Shinhan Securities Co., Ltd. 26,420
하나증권 18,068 Kiwoom Securities Co., Ltd. 23,245
Samsung Securities 17,448 제이피모간 14,880
Mirae Asset Securities 8,317 Mirae Asset Securities 14,545
토스증권 5,995 Korea Investment Securities 6,814

info

Daily Price

Date Closing Price Net Change Open High Low Volume Trading Value
2026-01-20 2,190 상승30 2,160 2,210 2,150 100,136 218,570,760
2026-01-19 2,160 감소-5 2,160 2,180 2,130 84,935 183,699,377
2026-01-16 2,165 상승10 2,155 2,180 2,125 160,661 347,584,714
2026-01-15 2,155 상승10 2,150 2,160 2,105 49,669 105,929,455
2026-01-14 2,145 감소-5 2,150 2,175 2,120 62,539 134,290,463
2026-01-13 2,150 상승10 2,140 2,170 2,120 42,355 90,631,510
2026-01-12 2,140 감소-25 2,150 2,165 2,090 67,724 144,457,257
2026-01-09 2,165 상승50 2,115 2,165 2,115 37,702 81,036,109
2026-01-08 2,115 감소-50 2,160 2,160 2,095 106,613 224,863,930
2026-01-07 2,165 감소-35 2,200 2,220 2,130 86,057 185,782,956

info

Concluding Price According to Time

Time Concluding Price Net Change Nominal Price for Sale Bid Price Volume
09:00:00 2,160 상승 0.00 2,175 2,160 0
09:00:40 2,180 상승 0.93 2,180 2,160 359
09:01:00 2,180 상승 0.93 2,175 2,160 1
09:01:10 2,180 상승 0.93 2,180 2,160 7
09:01:20 2,180 상승 0.93 2,180 2,160 20
09:01:30 2,180 상승 0.93 2,180 2,170 10
09:02:20 2,180 상승 0.93 2,180 2,170 100
09:03:20 2,180 상승 0.93 2,180 2,170 11
09:03:30 2,180 상승 0.93 2,180 2,175 100
09:04:50 2,170 상승 0.46 2,180 2,170 505
09:07:50 2,170 상승 0.46 2,180 2,170 440
09:09:50 2,170 상승 0.46 2,180 2,170 20
09:10:00 2,170 상승 0.46 2,170 2,165 659
09:10:10 2,170 상승 0.46 2,170 2,165 29
09:10:50 2,165 상승 0.23 2,175 2,170 12
09:11:40 2,170 상승 0.46 2,175 2,165 1
09:14:40 2,165 상승 0.23 2,170 2,165 137
09:15:10 2,165 상승 0.23 2,170 2,165 5
09:15:20 2,165 상승 0.23 2,170 2,165 1
09:15:30 2,165 상승 0.23 2,170 2,165 100
09:15:40 2,165 상승 0.23 2,165 2,160 78
09:17:00 2,165 상승 0.23 2,165 2,160 2
09:17:20 2,155 감소 -0.23 2,160 2,150 1,537
09:17:30 2,160 상승 0.00 2,165 2,160 19
09:17:40 2,160 상승 0.00 2,165 2,160 3
09:18:00 2,160 상승 0.00 2,165 2,160 7
09:18:20 2,160 상승 0.00 2,165 2,160 9
09:18:30 2,155 감소 -0.23 2,165 2,155 2
09:19:30 2,155 감소 -0.23 2,160 2,155 60
09:21:50 2,155 감소 -0.23 2,160 2,155 57
09:23:30 2,155 감소 -0.23 2,160 2,150 264
09:23:40 2,160 상승 0.00 2,160 2,150 13
09:23:50 2,150 감소 -0.46 2,160 2,155 1,336
09:24:40 2,165 상승 0.23 2,175 2,165 612
09:25:50 2,175 상승 0.69 2,175 2,165 1
09:27:00 2,165 상승 0.23 2,165 2,155 10
09:27:10 2,165 상승 0.23 2,165 2,155 20
09:29:00 2,165 상승 0.23 2,165 2,155 110
09:29:50 2,165 상승 0.23 2,165 2,155 10
09:30:20 2,165 상승 0.23 2,165 2,155 439
09:30:30 2,165 상승 0.23 2,165 2,160 528
09:33:30 2,165 상승 0.23 2,165 2,160 46
09:33:50 2,165 상승 0.23 2,165 2,160 636
09:34:00 2,175 상승 0.69 2,180 2,175 5,458
09:34:10 2,180 상승 0.93 2,180 2,175 25
09:36:20 2,180 상승 0.93 2,180 2,175 655
09:36:40 2,180 상승 0.93 2,180 2,175 3
09:38:10 2,180 상승 0.93 2,180 2,175 2
09:38:20 2,180 상승 0.93 2,180 2,175 29
09:38:30 2,180 상승 0.93 2,180 2,175 1
09:38:50 2,175 상승 0.69 2,180 2,175 1
09:39:10 2,180 상승 0.93 2,180 2,175 20
09:39:30 2,180 상승 0.93 2,180 2,175 5
09:40:40 2,175 상승 0.69 2,180 2,175 10
09:42:30 2,175 상승 0.69 2,180 2,175 58
09:43:10 2,175 상승 0.69 2,180 2,175 100
09:45:20 2,175 상승 0.69 2,175 2,170 466
09:45:30 2,175 상승 0.69 2,175 2,170 1
09:45:40 2,170 상승 0.46 2,175 2,170 6
09:46:30 2,175 상승 0.69 2,175 2,170 89
09:50:30 2,175 상승 0.69 2,175 2,170 5
09:51:30 2,175 상승 0.69 2,175 2,170 7
09:51:40 2,175 상승 0.69 2,175 2,170 2
09:54:50 2,175 상승 0.69 2,175 2,170 1
09:55:10 2,175 상승 0.69 2,175 2,170 168
09:55:20 2,175 상승 0.69 2,175 2,170 1
09:55:50 2,175 상승 0.69 2,175 2,170 1
09:56:00 2,175 상승 0.69 2,175 2,170 5
09:56:10 2,175 상승 0.69 2,175 2,170 12
09:57:40 2,175 상승 0.69 2,175 2,170 4
09:57:50 2,175 상승 0.69 2,175 2,170 1
09:58:10 2,175 상승 0.69 2,175 2,170 120
10:01:10 2,170 상승 0.46 2,175 2,170 1
10:02:10 2,175 상승 0.69 2,175 2,170 1
10:02:30 2,175 상승 0.69 2,175 2,170 45
10:03:20 2,175 상승 0.69 2,175 2,170 145
10:06:40 2,175 상승 0.69 2,175 2,170 17
10:07:30 2,175 상승 0.69 2,175 2,170 103
10:08:00 2,175 상승 0.69 2,180 2,175 12
10:08:30 2,175 상승 0.69 2,180 2,175 106
10:08:50 2,175 상승 0.69 2,180 2,175 272
10:10:00 2,175 상승 0.69 2,175 2,170 1,102
10:14:00 2,170 상승 0.46 2,175 2,170 78
10:14:30 2,175 상승 0.69 2,175 2,170 10
10:14:40 2,170 상승 0.46 2,175 2,170 100
10:16:00 2,175 상승 0.69 2,175 2,170 1
10:18:00 2,175 상승 0.69 2,180 2,175 912
10:18:20 2,180 상승 0.93 2,180 2,175 1
10:18:30 2,180 상승 0.93 2,180 2,175 136
10:18:40 2,180 상승 0.93 2,180 2,175 4
10:20:20 2,180 상승 0.93 2,180 2,175 19
10:21:00 2,175 상승 0.69 2,180 2,175 1,000
10:23:10 2,180 상승 0.93 2,180 2,175 1
10:25:00 2,180 상승 0.93 2,180 2,175 20
10:25:40 2,180 상승 0.93 2,180 2,175 10
10:26:40 2,180 상승 0.93 2,180 2,175 1
10:29:30 2,180 상승 0.93 2,180 2,175 100
10:30:00 2,180 상승 0.93 2,180 2,175 1
10:33:30 2,180 상승 0.93 2,180 2,175 1
10:34:00 2,175 상승 0.69 2,180 2,175 100
10:36:00 2,175 상승 0.69 2,180 2,175 1,000
10:36:50 2,175 상승 0.69 2,180 2,175 500
10:37:30 2,180 상승 0.93 2,180 2,175 1
10:38:40 2,180 상승 0.93 2,180 2,175 16
10:40:00 2,180 상승 0.93 2,180 2,175 4,430
10:41:30 2,175 상승 0.69 2,175 2,170 2,000
10:42:00 2,175 상승 0.69 2,175 2,170 1
10:43:10 2,180 상승 0.93 2,180 2,175 5,676
10:44:00 2,180 상승 0.93 2,180 2,175 668
10:44:20 2,175 상승 0.69 2,180 2,175 200
10:44:40 2,175 상승 0.69 2,180 2,175 700
10:48:30 2,175 상승 0.69 2,180 2,175 200
10:50:30 2,180 상승 0.93 2,180 2,175 10
10:55:10 2,180 상승 0.93 2,180 2,175 6
10:57:00 2,180 상승 0.93 2,180 2,175 1
11:00:10 2,180 상승 0.93 2,180 2,175 1
11:00:40 2,180 상승 0.93 2,180 2,175 2
11:01:00 2,175 상승 0.69 2,180 2,175 104
11:01:10 2,180 상승 0.93 2,180 2,175 1,000
11:03:00 2,175 상승 0.69 2,180 2,175 50
11:04:00 2,180 상승 0.93 2,180 2,175 16
11:04:10 2,180 상승 0.93 2,180 2,175 1,189
11:05:00 2,180 상승 0.93 2,180 2,175 5
11:05:10 2,180 상승 0.93 2,180 2,175 9,399
11:05:40 2,195 상승 1.62 2,200 2,195 11,777
11:06:00 2,200 상승 1.85 2,205 2,200 41
11:06:30 2,200 상승 1.85 2,205 2,200 69
11:07:00 2,200 상승 1.85 2,210 2,205 301
11:07:20 2,210 상승 2.31 2,210 2,205 660
11:08:40 2,205 상승 2.08 2,210 2,205 2
11:09:00 2,205 상승 2.08 2,210 2,200 458
11:09:50 2,200 상승 1.85 2,210 2,205 9
11:11:20 2,205 상승 2.08 2,210 2,205 99
11:13:00 2,205 상승 2.08 2,210 2,205 83
11:13:30 2,205 상승 2.08 2,210 2,205 10
11:14:40 2,205 상승 2.08 2,205 2,200 173
11:15:10 2,200 상승 1.85 2,205 2,200 155
11:17:00 2,205 상승 2.08 2,205 2,200 4
11:17:20 2,200 상승 1.85 2,200 2,195 380
11:17:50 2,200 상승 1.85 2,200 2,195 100
11:19:20 2,200 상승 1.85 2,205 2,200 3
11:19:50 2,200 상승 1.85 2,205 2,200 7
11:20:20 2,200 상승 1.85 2,205 2,200 8
11:21:00 2,200 상승 1.85 2,200 2,195 74
11:21:10 2,200 상승 1.85 2,205 2,200 2,426
11:21:50 2,200 상승 1.85 2,205 2,195 94
11:22:10 2,205 상승 2.08 2,205 2,195 80
11:24:30 2,205 상승 2.08 2,205 2,195 10
11:25:00 2,200 상승 1.85 2,205 2,200 103
11:28:10 2,200 상승 1.85 2,205 2,200 5
11:29:10 2,200 상승 1.85 2,205 2,200 58
11:29:20 2,200 상승 1.85 2,200 2,195 599
11:30:10 2,200 상승 1.85 2,200 2,195 593
11:30:30 2,200 상승 1.85 2,200 2,195 900
11:31:00 2,200 상승 1.85 2,200 2,195 10
11:31:10 2,200 상승 1.85 2,200 2,195 30
11:32:00 2,195 상승 1.62 2,200 2,195 1,577
11:34:40 2,195 상승 1.62 2,200 2,195 10
11:37:00 2,195 상승 1.62 2,200 2,190 252
11:37:40 2,200 상승 1.85 2,200 2,190 5
11:37:50 2,200 상승 1.85 2,200 2,190 5
11:39:00 2,200 상승 1.85 2,200 2,195 10
11:40:40 2,200 상승 1.85 2,200 2,195 3
11:41:50 2,200 상승 1.85 2,200 2,195 5
11:43:10 2,195 상승 1.62 2,200 2,195 302
11:43:40 2,200 상승 1.85 2,200 2,195 319
11:44:00 2,195 상승 1.62 2,200 2,195 1
11:44:30 2,200 상승 1.85 2,200 2,195 620
11:46:20 2,200 상승 1.85 2,205 2,200 392
11:47:50 2,210 상승 2.31 2,210 2,200 500
11:48:20 2,210 상승 2.31 2,210 2,200 18
11:48:40 2,210 상승 2.31 2,210 2,200 500
11:49:00 2,210 상승 2.31 2,210 2,200 90
11:49:30 2,210 상승 2.31 2,210 2,205 1,000
11:50:00 2,205 상승 2.08 2,210 2,205 65
11:53:10 2,205 상승 2.08 2,210 2,205 1
11:53:30 2,205 상승 2.08 2,205 2,200 328
11:54:10 2,205 상승 2.08 2,210 2,205 192
11:55:00 2,210 상승 2.31 2,210 2,205 10
11:55:10 2,205 상승 2.08 2,210 2,205 50
11:56:20 2,205 상승 2.08 2,210 2,205 3
12:02:10 2,205 상승 2.08 2,205 2,200 287
12:08:40 2,205 상승 2.08 2,205 2,200 10
12:09:20 2,200 상승 1.85 2,205 2,200 100
12:10:10 2,205 상승 2.08 2,205 2,200 1
12:13:20 2,205 상승 2.08 2,205 2,200 23
12:13:50 2,205 상승 2.08 2,205 2,200 45
12:14:10 2,205 상승 2.08 2,205 2,200 18
12:14:50 2,200 상승 1.85 2,205 2,200 100
12:15:00 2,200 상승 1.85 2,205 2,200 141
12:18:10 2,200 상승 1.85 2,200 2,195 159
12:19:20 2,200 상승 1.85 2,200 2,195 9
12:19:40 2,200 상승 1.85 2,200 2,195 150
12:20:50 2,200 상승 1.85 2,200 2,195 10
12:22:20 2,200 상승 1.85 2,200 2,195 30
12:22:50 2,200 상승 1.85 2,200 2,195 6
12:24:10 2,200 상승 1.85 2,200 2,195 2
12:29:50 2,200 상승 1.85 2,200 2,195 200
12:31:00 2,200 상승 1.85 2,200 2,195 1
12:34:20 2,200 상승 1.85 2,200 2,195 2
12:35:40 2,200 상승 1.85 2,200 2,195 200
12:39:30 2,200 상승 1.85 2,200 2,195 2
12:42:10 2,200 상승 1.85 2,200 2,195 2
12:44:40 2,200 상승 1.85 2,200 2,195 10
12:45:20 2,200 상승 1.85 2,200 2,195 100
12:48:10 2,200 상승 1.85 2,200 2,195 20
12:54:00 2,200 상승 1.85 2,200 2,195 79
12:55:30 2,200 상승 1.85 2,200 2,195 20
12:57:10 2,200 상승 1.85 2,205 2,200 63
12:58:50 2,200 상승 1.85 2,205 2,200 1,000
12:59:50 2,200 상승 1.85 2,205 2,200 30
13:03:30 2,200 상승 1.85 2,200 2,195 180
13:03:40 2,200 상승 1.85 2,200 2,195 1
13:04:20 2,195 상승 1.62 2,200 2,195 2
13:06:30 2,200 상승 1.85 2,200 2,195 140
13:07:20 2,195 상승 1.62 2,200 2,195 75
13:08:10 2,195 상승 1.62 2,200 2,190 40
13:08:20 2,200 상승 1.85 2,200 2,190 5
13:08:30 2,200 상승 1.85 2,200 2,190 5
13:08:50 2,200 상승 1.85 2,200 2,195 50
13:09:10 2,200 상승 1.85 2,200 2,195 100
13:09:30 2,200 상승 1.85 2,200 2,195 1
13:10:20 2,195 상승 1.62 2,195 2,190 287
13:10:30 2,195 상승 1.62 2,200 2,195 213
13:12:10 2,195 상승 1.62 2,200 2,195 99
13:14:00 2,195 상승 1.62 2,200 2,195 1
13:21:40 2,195 상승 1.62 2,200 2,195 200
13:22:00 2,195 상승 1.62 2,195 2,190 100
13:22:10 2,190 상승 1.39 2,195 2,190 800
13:23:30 2,190 상승 1.39 2,195 2,190 310
13:24:00 2,190 상승 1.39 2,190 2,185 2,046
13:24:10 2,190 상승 1.39 2,195 2,190 2,790
13:25:30 2,190 상승 1.39 2,195 2,190 100
13:28:00 2,190 상승 1.39 2,195 2,190 100
13:34:10 2,195 상승 1.62 2,195 2,190 1
13:35:20 2,190 상승 1.39 2,190 2,185 570
13:37:50 2,190 상승 1.39 2,190 2,185 10
13:38:30 2,190 상승 1.39 2,190 2,185 4
13:39:20 2,190 상승 1.39 2,190 2,185 5
13:40:00 2,185 상승 1.16 2,190 2,185 2
13:40:50 2,190 상승 1.39 2,190 2,185 50
13:41:00 2,190 상승 1.39 2,195 2,185 12
13:43:40 2,195 상승 1.62 2,195 2,185 20
13:44:10 2,195 상승 1.62 2,195 2,185 30
13:44:40 2,195 상승 1.62 2,195 2,185 460
13:46:20 2,195 상승 1.62 2,195 2,185 10
13:48:50 2,195 상승 1.62 2,195 2,185 10
13:49:10 2,195 상승 1.62 2,195 2,185 30
13:50:00 2,195 상승 1.62 2,195 2,185 10
13:50:40 2,195 상승 1.62 2,195 2,190 5
13:52:20 2,190 상승 1.39 2,190 2,185 2
13:54:00 2,190 상승 1.39 2,190 2,185 5
13:55:00 2,190 상승 1.39 2,190 2,185 11
13:57:30 2,190 상승 1.39 2,195 2,190 82
13:58:30 2,190 상승 1.39 2,190 2,185 9
13:58:50 2,185 상승 1.16 2,190 2,185 791
14:00:40 2,185 상승 1.16 2,190 2,185 100
14:04:40 2,185 상승 1.16 2,190 2,185 5
14:05:10 2,185 상승 1.16 2,190 2,185 1
14:05:20 2,185 상승 1.16 2,185 2,180 305
14:06:00 2,185 상승 1.16 2,185 2,180 100
14:06:30 2,180 상승 0.93 2,185 2,180 655
14:06:40 2,180 상승 0.93 2,185 2,180 20
14:12:30 2,180 상승 0.93 2,185 2,180 700
14:13:40 2,170 상승 0.46 2,180 2,175 4,012
14:16:30 2,180 상승 0.93 2,180 2,175 1
14:17:10 2,185 상승 1.16 2,190 2,185 499
14:17:20 2,185 상승 1.16 2,185 2,175 500
14:18:20 2,185 상승 1.16 2,190 2,185 124
14:21:20 2,190 상승 1.39 2,190 2,185 5
14:22:20 2,190 상승 1.39 2,190 2,185 1,000
14:27:50 2,190 상승 1.39 2,190 2,185 14
14:38:30 2,190 상승 1.39 2,190 2,185 8
14:40:00 2,190 상승 1.39 2,190 2,185 137
14:41:20 2,190 상승 1.39 2,190 2,185 20
14:42:10 2,190 상승 1.39 2,190 2,185 29
14:43:20 2,190 상승 1.39 2,190 2,185 100
14:44:10 2,190 상승 1.39 2,190 2,185 5
14:45:30 2,190 상승 1.39 2,190 2,185 32
14:46:00 2,190 상승 1.39 2,190 2,185 50
14:55:00 2,190 상승 1.39 2,190 2,185 1
14:55:40 2,185 상승 1.16 2,190 2,185 1
14:55:50 2,185 상승 1.16 2,190 2,185 35
14:56:30 2,185 상승 1.16 2,190 2,185 500
14:57:30 2,190 상승 1.39 2,190 2,185 100
14:58:00 2,190 상승 1.39 2,190 2,185 500
14:58:30 2,190 상승 1.39 2,190 2,185 50
15:02:20 2,190 상승 1.39 2,190 2,185 25
15:05:30 2,185 상승 1.16 2,190 2,185 1,890
15:08:10 2,185 상승 1.16 2,185 2,180 352
15:09:10 2,185 상승 1.16 2,185 2,180 1
15:09:20 2,185 상승 1.16 2,185 2,180 1
15:09:30 2,185 상승 1.16 2,185 2,180 1
15:10:30 2,185 상승 1.16 2,185 2,180 4
15:10:40 2,185 상승 1.16 2,190 2,185 199
15:10:50 2,185 상승 1.16 2,190 2,185 5
15:11:50 2,190 상승 1.39 2,190 2,185 102
15:13:10 2,185 상승 1.16 2,185 2,180 131
15:14:40 2,180 상승 0.93 2,190 2,180 1,000
15:15:40 2,190 상승 1.39 2,190 2,180 290
15:17:40 2,190 상승 1.39 2,190 2,180 100
15:20:00 2,190 상승 1.39 2,190 2,185 57
15:30:00 2,190 상승 1.39 2,190 2,185 310
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