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 2,200

2026-03-06 08:53:42 Base

  • Open

    2,200

  • High

    2,200

  • Low

    2,100

  • Trading Volume

    110,791
Prev Close 2,200 Par Value 500
Change 상승5 Upper Limit 2,850
Trading Value 240,697,590 Lower Limit 1,540
52W High 3,080 PER 28.57
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
Shinhan Securities Co., Ltd. 27,296 Shinhan Securities Co., Ltd. 22,547
Kiwoom Securities Co., Ltd. 19,581 Kiwoom Securities Co., Ltd. 17,408
Samsung Securities 9,969 NH Investment & Securities Co., Ltd. 12,954
Mirae Asset Securities 8,949 토스증권 9,147
모간스탠리 8,005 Mirae Asset Securities 8,456

info

Daily Price

Date Closing Price Net Change Open High Low Volume Trading Value
2026-03-06 2,200 상승5 2,200 2,200 2,100 110,791 240,697,590
2026-03-05 2,195 상승130 2,150 2,200 2,135 174,754 378,840,465
2026-03-04 2,065 감소-175 2,180 2,200 2,005 578,626 1,214,658,112
2026-03-03 2,240 감소-60 2,275 2,340 2,240 248,792 564,417,159
2026-02-27 2,300 감소-25 2,325 2,390 2,275 215,770 495,400,559
2026-02-26 2,325 감소-35 2,360 2,375 2,300 249,033 580,986,100
2026-02-25 2,360 감소-40 2,400 2,410 2,360 165,022 392,920,810
2026-02-24 2,400 상승30 2,385 2,420 2,375 147,815 354,364,693
2026-02-23 2,370 상승0 2,375 2,420 2,370 224,630 536,451,005
2026-02-20 2,370 감소-40 2,410 2,465 2,365 377,168 906,274,625

info

Concluding Price According to Time

Time Concluding Price Net Change Nominal Price for Sale Bid Price Volume
09:00:00 2,195 상승 0.00 2,200 2,195 0
09:00:30 2,195 상승 0.00 2,200 2,195 5,933
09:00:40 2,195 상승 0.00 2,200 2,195 1
09:00:50 2,195 상승 0.00 2,200 2,185 1
09:01:40 2,200 상승 0.23 2,195 2,185 1
09:02:10 2,185 감소 -0.46 2,185 2,180 501
09:02:30 2,175 감소 -0.91 2,185 2,170 10
09:02:40 2,170 감소 -1.14 2,185 2,170 12
09:02:50 2,170 감소 -1.14 2,170 2,165 608
09:03:00 2,185 감소 -0.46 2,185 2,175 2,723
09:03:20 2,185 감소 -0.46 2,195 2,175 1,071
09:03:30 2,195 상승 0.00 2,195 2,190 1
09:04:10 2,190 감소 -0.23 2,190 2,185 1
09:04:40 2,190 감소 -0.23 2,190 2,185 4
09:05:50 2,180 감소 -0.68 2,190 2,175 35
09:06:00 2,190 감소 -0.23 2,190 2,175 1
09:06:50 2,190 감소 -0.23 2,190 2,175 1
09:07:10 2,195 상승 0.00 2,195 2,180 1,306
09:07:40 2,195 상승 0.00 2,195 2,180 9
09:08:20 2,195 상승 0.00 2,190 2,180 3,064
09:09:20 2,200 상승 0.23 2,200 2,190 2,760
09:09:40 2,190 감소 -0.23 2,195 2,190 68
09:11:10 2,190 감소 -0.23 2,200 2,190 550
09:12:40 2,200 상승 0.23 2,200 2,195 19
09:13:10 2,195 상승 0.00 2,200 2,195 4
09:14:50 2,195 상승 0.00 2,200 2,195 5
09:15:00 2,200 상승 0.23 2,200 2,195 30
09:15:10 2,200 상승 0.23 2,200 2,195 30
09:15:30 2,200 상승 0.23 2,200 2,195 9
09:15:50 2,170 감소 -1.14 2,185 2,180 3,362
09:16:30 2,180 감소 -0.68 2,180 2,175 2
09:17:10 2,185 감소 -0.46 2,185 2,180 423
09:17:30 2,185 감소 -0.46 2,185 2,180 11
09:17:40 2,185 감소 -0.46 2,185 2,180 30
09:17:50 2,185 감소 -0.46 2,185 2,180 10
09:18:00 2,185 감소 -0.46 2,185 2,180 60
09:18:10 2,185 감소 -0.46 2,185 2,180 30
09:18:20 2,185 감소 -0.46 2,190 2,185 9
09:18:50 2,185 감소 -0.46 2,190 2,185 1,000
09:19:10 2,190 감소 -0.23 2,190 2,185 2
09:19:20 2,190 감소 -0.23 2,190 2,185 200
09:19:50 2,190 감소 -0.23 2,195 2,190 72
09:20:10 2,185 감소 -0.46 2,195 2,185 1,302
09:21:30 2,185 감소 -0.46 2,195 2,190 38
09:25:00 2,185 감소 -0.46 2,190 2,185 798
09:25:40 2,185 감소 -0.46 2,190 2,180 917
09:25:50 2,180 감소 -0.68 2,190 2,185 6
09:26:10 2,185 감소 -0.46 2,190 2,185 300
09:27:20 2,185 감소 -0.46 2,185 2,180 7
09:27:40 2,180 감소 -0.68 2,185 2,180 20
09:28:00 2,180 감소 -0.68 2,185 2,180 2
09:28:20 2,180 감소 -0.68 2,185 2,180 5
09:28:30 2,180 감소 -0.68 2,185 2,175 4
09:28:50 2,185 감소 -0.46 2,185 2,180 100
09:29:10 2,185 감소 -0.46 2,185 2,180 100
09:30:20 2,180 감소 -0.68 2,185 2,180 1,190
09:30:30 2,185 감소 -0.46 2,185 2,180 4
09:30:50 2,185 감소 -0.46 2,185 2,180 28
09:31:00 2,175 감소 -0.91 2,185 2,175 40
09:31:20 2,175 감소 -0.91 2,185 2,175 200
09:31:30 2,185 감소 -0.46 2,185 2,175 4
09:31:40 2,175 감소 -0.91 2,180 2,175 769
09:32:00 2,180 감소 -0.68 2,180 2,175 100
09:32:30 2,180 감소 -0.68 2,180 2,175 700
09:33:00 2,180 감소 -0.68 2,180 2,175 2
09:33:40 2,180 감소 -0.68 2,180 2,175 50
09:36:30 2,180 감소 -0.68 2,180 2,175 44
09:37:30 2,175 감소 -0.91 2,180 2,175 529
09:38:30 2,180 감소 -0.68 2,180 2,175 15
09:39:10 2,175 감소 -0.91 2,180 2,175 5
09:40:20 2,180 감소 -0.68 2,180 2,175 4
09:42:00 2,180 감소 -0.68 2,180 2,175 500
09:42:10 2,180 감소 -0.68 2,180 2,175 300
09:42:20 2,180 감소 -0.68 2,185 2,180 324
09:42:40 2,180 감소 -0.68 2,185 2,180 84
09:44:40 2,180 감소 -0.68 2,185 2,180 230
09:45:00 2,175 감소 -0.91 2,185 2,175 1,355
09:48:40 2,175 감소 -0.91 2,175 2,170 2,000
09:49:00 2,175 감소 -0.91 2,180 2,175 330
09:51:30 2,175 감소 -0.91 2,175 2,170 250
09:52:00 2,170 감소 -1.14 2,175 2,170 1,000
09:52:10 2,170 감소 -1.14 2,170 2,165 323
09:52:40 2,175 감소 -0.91 2,175 2,165 175
09:53:40 2,165 감소 -1.37 2,175 2,165 1,167
09:59:00 2,175 감소 -0.91 2,175 2,165 1
09:59:30 2,175 감소 -0.91 2,175 2,165 17
09:59:50 2,175 감소 -0.91 2,175 2,170 1
10:00:50 2,175 감소 -0.91 2,175 2,170 4
10:01:00 2,175 감소 -0.91 2,175 2,170 2
10:01:10 2,175 감소 -0.91 2,175 2,170 65
10:01:30 2,175 감소 -0.91 2,175 2,170 8
10:01:40 2,175 감소 -0.91 2,175 2,170 3
10:02:20 2,175 감소 -0.91 2,175 2,170 1
10:02:30 2,175 감소 -0.91 2,175 2,170 2
10:02:40 2,175 감소 -0.91 2,175 2,170 1
10:02:50 2,175 감소 -0.91 2,185 2,175 1,380
10:03:00 2,185 감소 -0.46 2,185 2,175 1
10:03:40 2,185 감소 -0.46 2,185 2,175 195
10:06:40 2,175 감소 -0.91 2,175 2,170 125
10:08:20 2,170 감소 -1.14 2,175 2,170 212
10:08:30 2,165 감소 -1.37 2,170 2,165 27
10:12:10 2,160 감소 -1.59 2,160 2,155 4,313
10:13:50 2,155 감소 -1.82 2,160 2,155 267
10:14:20 2,155 감소 -1.82 2,160 2,155 5
10:14:30 2,160 감소 -1.59 2,160 2,150 1,061
10:15:20 2,150 감소 -2.05 2,160 2,150 5,000
10:15:50 2,160 감소 -1.59 2,160 2,150 10
10:18:10 2,150 감소 -2.05 2,150 2,145 1,989
10:19:30 2,150 감소 -2.05 2,150 2,145 1
10:21:40 2,145 감소 -2.28 2,145 2,140 1,479
10:22:00 2,145 감소 -2.28 2,145 2,140 2
10:22:40 2,140 감소 -2.51 2,145 2,140 2,122
10:25:00 2,140 감소 -2.51 2,140 2,135 1,075
10:26:10 2,140 감소 -2.51 2,140 2,135 5
10:26:40 2,140 감소 -2.51 2,140 2,135 380
10:27:00 2,135 감소 -2.73 2,140 2,135 989
10:27:10 2,135 감소 -2.73 2,140 2,130 50
10:27:20 2,140 감소 -2.51 2,140 2,135 18
10:27:30 2,135 감소 -2.73 2,140 2,135 18
10:28:10 2,135 감소 -2.73 2,140 2,130 100
10:28:30 2,130 감소 -2.96 2,135 2,130 1,187
10:28:50 2,135 감소 -2.73 2,135 2,130 300
10:29:00 2,130 감소 -2.96 2,135 2,125 2
10:29:10 2,120 감소 -3.42 2,135 2,120 521
10:29:40 2,120 감소 -3.42 2,140 2,120 956
10:30:30 2,120 감소 -3.42 2,140 2,120 60
10:30:40 2,140 감소 -2.51 2,140 2,120 4
10:30:50 2,140 감소 -2.51 2,150 2,140 452
10:31:50 2,150 감소 -2.05 2,150 2,145 4
10:32:00 2,150 감소 -2.05 2,160 2,145 4
10:32:40 2,100 감소 -4.33 2,160 2,125 2,020
10:33:00 2,160 감소 -1.59 2,160 2,125 1
10:33:40 2,160 감소 -1.59 2,155 2,150 4
10:36:00 2,150 감소 -2.05 2,155 2,150 10
10:36:10 2,155 감소 -1.82 2,155 2,150 2
10:37:40 2,155 감소 -1.82 2,155 2,150 1
10:37:50 2,155 감소 -1.82 2,155 2,150 523
10:39:00 2,150 감소 -2.05 2,150 2,135 386
10:39:40 2,150 감소 -2.05 2,150 2,145 90
10:41:30 2,150 감소 -2.05 2,165 2,150 24
10:42:00 2,150 감소 -2.05 2,165 2,150 40
10:42:30 2,165 감소 -1.37 2,165 2,150 24
10:44:50 2,165 감소 -1.37 2,165 2,150 22
10:45:00 2,165 감소 -1.37 2,165 2,150 2
10:46:00 2,165 감소 -1.37 2,160 2,150 820
10:46:10 2,160 감소 -1.59 2,160 2,150 2
10:46:50 2,160 감소 -1.59 2,160 2,150 10
10:47:40 2,160 감소 -1.59 2,160 2,155 1
10:53:20 2,150 감소 -2.05 2,155 2,150 102
10:53:40 2,150 감소 -2.05 2,150 2,140 1
10:54:10 2,150 감소 -2.05 2,155 2,140 600
10:54:30 2,155 감소 -1.82 2,155 2,140 1
10:55:00 2,155 감소 -1.82 2,155 2,145 2
10:55:10 2,155 감소 -1.82 2,160 2,150 1
10:57:40 2,160 감소 -1.59 2,160 2,155 2
10:57:50 2,160 감소 -1.59 2,160 2,155 47
10:58:00 2,155 감소 -1.82 2,160 2,155 6
10:59:20 2,160 감소 -1.59 2,160 2,155 1
11:01:40 2,160 감소 -1.59 2,160 2,155 1
11:03:30 2,160 감소 -1.59 2,160 2,155 200
11:04:20 2,160 감소 -1.59 2,170 2,160 12
11:05:10 2,155 감소 -1.82 2,170 2,155 438
11:05:50 2,155 감소 -1.82 2,170 2,155 438
11:06:30 2,140 감소 -2.51 2,155 2,145 438
11:08:00 2,155 감소 -1.82 2,165 2,145 50
11:09:10 2,145 감소 -2.28 2,165 2,145 100
11:09:30 2,165 감소 -1.37 2,165 2,145 1
11:11:40 2,145 감소 -2.28 2,165 2,145 10
11:14:10 2,145 감소 -2.28 2,165 2,145 1,891
11:15:30 2,165 감소 -1.37 2,165 2,145 1
11:16:30 2,165 감소 -1.37 2,165 2,145 1
11:23:10 2,165 감소 -1.37 2,165 2,145 1
11:25:20 2,165 감소 -1.37 2,160 2,145 25
11:28:20 2,145 감소 -2.28 2,160 2,145 44
11:32:50 2,165 감소 -1.37 2,165 2,145 5
11:33:00 2,145 감소 -2.28 2,165 2,145 29
11:35:40 2,165 감소 -1.37 2,165 2,145 18
11:37:50 2,145 감소 -2.28 2,165 2,145 1
11:38:00 2,145 감소 -2.28 2,165 2,145 1
11:42:10 2,165 감소 -1.37 2,165 2,155 4
11:49:40 2,170 감소 -1.14 2,170 2,160 1,078
11:50:00 2,170 감소 -1.14 2,170 2,155 330
11:52:50 2,170 감소 -1.14 2,170 2,155 6
11:53:20 2,170 감소 -1.14 2,175 2,160 500
11:54:00 2,175 감소 -0.91 2,175 2,165 1,000
11:55:10 2,165 감소 -1.37 2,175 2,165 230
11:55:20 2,175 감소 -0.91 2,175 2,165 24
11:58:10 2,175 감소 -0.91 2,180 2,165 642
11:58:20 2,180 감소 -0.68 2,180 2,165 18
11:58:30 2,180 감소 -0.68 2,180 2,165 4
11:58:40 2,180 감소 -0.68 2,185 2,170 69
11:58:50 2,185 감소 -0.46 2,185 2,180 1
11:59:30 2,180 감소 -0.68 2,180 2,170 100
12:00:00 2,180 감소 -0.68 2,185 2,170 229
12:01:50 2,170 감소 -1.14 2,180 2,175 1,000
12:07:40 2,175 감소 -0.91 2,180 2,170 82
12:14:00 2,180 감소 -0.68 2,185 2,180 742
12:15:50 2,180 감소 -0.68 2,185 2,180 4
12:16:50 2,180 감소 -0.68 2,185 2,180 4
12:17:00 2,180 감소 -0.68 2,185 2,180 4
12:21:00 2,185 감소 -0.46 2,185 2,180 18
12:21:30 2,185 감소 -0.46 2,190 2,185 422
12:21:50 2,190 감소 -0.23 2,190 2,185 1
12:22:00 2,190 감소 -0.23 2,190 2,185 4
12:25:30 2,190 감소 -0.23 2,190 2,185 150
12:28:20 2,190 감소 -0.23 2,190 2,185 304
12:28:30 2,190 감소 -0.23 2,195 2,185 200
12:28:40 2,195 상승 0.00 2,195 2,185 82
12:29:10 2,195 상승 0.00 2,195 2,185 7
12:29:20 2,195 상승 0.00 2,190 2,185 4
12:29:50 2,190 감소 -0.23 2,190 2,185 10
12:30:00 2,190 감소 -0.23 2,190 2,185 5
12:30:20 2,185 감소 -0.46 2,185 2,180 82
12:34:20 2,180 감소 -0.68 2,185 2,175 9
12:34:30 2,170 감소 -1.14 2,180 2,170 82
12:39:50 2,175 감소 -0.91 2,180 2,170 1
12:40:20 2,180 감소 -0.68 2,180 2,175 6
12:44:10 2,175 감소 -0.91 2,175 2,170 1,200
12:45:40 2,180 감소 -0.68 2,180 2,170 300
12:47:20 2,180 감소 -0.68 2,180 2,170 1
12:47:40 2,180 감소 -0.68 2,185 2,170 600
12:48:20 2,185 감소 -0.46 2,185 2,170 10
12:49:40 2,185 감소 -0.46 2,185 2,170 7
12:54:30 2,185 감소 -0.46 2,185 2,170 30
12:54:40 2,185 감소 -0.46 2,185 2,170 200
12:55:40 2,185 감소 -0.46 2,185 2,170 1
12:56:40 2,185 감소 -0.46 2,185 2,170 10
12:57:30 2,185 감소 -0.46 2,185 2,170 7
12:58:40 2,185 감소 -0.46 2,185 2,170 100
12:59:40 2,185 감소 -0.46 2,190 2,185 500
13:00:10 2,185 감소 -0.46 2,185 2,170 5
13:00:40 2,185 감소 -0.46 2,185 2,170 10
13:01:10 2,185 감소 -0.46 2,185 2,170 5
13:01:30 2,185 감소 -0.46 2,185 2,170 40
13:03:20 2,185 감소 -0.46 2,185 2,170 50
13:06:20 2,185 감소 -0.46 2,185 2,175 428
13:06:40 2,190 감소 -0.23 2,195 2,190 6,691
13:09:10 2,195 상승 0.00 2,195 2,190 1
13:12:30 2,195 상승 0.00 2,195 2,190 323
13:16:00 2,190 감소 -0.23 2,195 2,190 40
13:18:20 2,190 감소 -0.23 2,190 2,180 62
13:20:20 2,190 감소 -0.23 2,195 2,190 38
13:21:40 2,190 감소 -0.23 2,190 2,180 62
13:22:40 2,180 감소 -0.68 2,195 2,180 238
13:24:00 2,180 감소 -0.68 2,195 2,180 479
13:27:10 2,195 상승 0.00 2,195 2,180 1
13:33:10 2,195 상승 0.00 2,195 2,180 1,333
13:33:50 2,195 상승 0.00 2,195 2,180 20
13:34:10 2,195 상승 0.00 2,195 2,190 10
13:37:30 2,165 감소 -1.37 2,185 2,175 7,119
13:37:40 2,185 감소 -0.46 2,190 2,175 733
13:38:00 2,190 감소 -0.23 2,190 2,175 1
13:39:30 2,190 감소 -0.23 2,190 2,175 1,009
13:42:10 2,190 감소 -0.23 2,190 2,180 258
13:45:10 2,175 감소 -0.91 2,190 2,175 30
13:51:40 2,175 감소 -0.91 2,190 2,175 2
13:52:50 2,195 상승 0.00 2,195 2,175 485
13:53:00 2,195 상승 0.00 2,200 2,175 100
13:53:10 2,200 상승 0.23 2,200 2,175 39
13:55:10 2,200 상승 0.23 2,200 2,175 1
13:55:30 2,200 상승 0.23 2,200 2,175 1
13:55:40 2,200 상승 0.23 2,200 2,175 1
13:55:50 2,200 상승 0.23 2,200 2,175 3
13:56:00 2,200 상승 0.23 2,200 2,175 2
13:56:30 2,200 상승 0.23 2,200 2,175 2
13:57:10 2,200 상승 0.23 2,200 2,175 2
13:57:20 2,200 상승 0.23 2,200 2,175 4
13:57:30 2,195 상승 0.00 2,190 2,175 119
14:01:50 2,190 감소 -0.23 2,190 2,175 5
14:02:00 2,190 감소 -0.23 2,190 2,175 2
14:02:50 2,195 상승 0.00 2,195 2,175 30
14:03:20 2,200 상승 0.23 2,195 2,175 100
14:06:00 2,195 상승 0.00 2,195 2,175 2
14:12:50 2,195 상승 0.00 2,190 2,180 200
14:18:30 2,195 상승 0.00 2,190 2,180 500
14:19:50 2,190 감소 -0.23 2,190 2,180 100
14:20:00 2,190 감소 -0.23 2,190 2,180 100
14:20:10 2,190 감소 -0.23 2,195 2,190 100
14:20:30 2,190 감소 -0.23 2,195 2,190 50
14:21:20 2,190 감소 -0.23 2,190 2,180 457
14:21:40 2,190 감소 -0.23 2,190 2,180 100
14:21:50 2,190 감소 -0.23 2,190 2,180 20
14:22:00 2,190 감소 -0.23 2,190 2,180 10
14:24:00 2,190 감소 -0.23 2,190 2,180 50
14:25:30 2,190 감소 -0.23 2,190 2,180 10
14:27:30 2,195 상승 0.00 2,195 2,180 10
14:33:20 2,180 감소 -0.68 2,190 2,180 11
14:54:20 2,190 감소 -0.23 2,190 2,180 100
14:56:50 2,190 감소 -0.23 2,190 2,180 200
15:01:50 2,190 감소 -0.23 2,190 2,180 40
15:04:40 2,190 감소 -0.23 2,190 2,180 88
15:05:00 2,190 감소 -0.23 2,190 2,180 50
15:06:30 2,190 감소 -0.23 2,185 2,180 50
15:07:00 2,180 감소 -0.68 2,185 2,175 228
15:07:20 2,185 감소 -0.46 2,185 2,180 150
15:07:30 2,185 감소 -0.46 2,190 2,185 9
15:08:20 2,185 감소 -0.46 2,190 2,180 1,000
15:08:30 2,190 감소 -0.23 2,195 2,190 480
15:10:40 2,190 감소 -0.23 2,195 2,190 5
15:11:20 2,190 감소 -0.23 2,195 2,190 77
15:12:40 2,195 상승 0.00 2,195 2,190 4
15:13:50 2,195 상승 0.00 2,195 2,190 2
15:16:20 2,190 감소 -0.23 2,195 2,190 219
15:17:00 2,190 감소 -0.23 2,195 2,190 96
15:17:40 2,190 감소 -0.23 2,195 2,190 25
15:17:50 2,190 감소 -0.23 2,195 2,190 11
15:18:00 2,190 감소 -0.23 2,190 2,180 1
15:19:30 2,180 감소 -0.68 2,190 2,180 200
15:19:50 2,180 감소 -0.68 2,200 2,195 100
15:30:00 2,200 상승 0.23 2,200 2,195 2,641
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