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 1,775

2026-07-06 18:08:04 Base

  • Open

    1,756

  • High

    1,800

  • Low

    1,740

  • Trading Volume

    54,760
Prev Close 1,775 Par Value 500
Change 상승19 Upper Limit 2,280
Trading Value 97,125,589 Lower Limit 1,230
52W High 2,750 PER 11.99
52W Low 1,444 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. 18,174 Kiwoom Securities Co., Ltd. 17,408
Kiwoom Securities Co., Ltd. 11,196 Shinhan Securities Co., Ltd. 14,957
NH Investment & Securities Co., Ltd. 6,235 Korea Investment Securities 6,599
Korea Investment Securities 4,694 Mirae Asset Securities 3,552
제이피모간 3,723 NH Investment & Securities Co., Ltd. 2,233

info

Daily Price

Date Closing Price Net Change Open High Low Volume Trading Value
2026-07-03 1,756 상승71 1,685 1,783 1,661 118,479 203,992,343
2026-07-02 1,685 상승29 1,656 1,717 1,591 102,338 169,812,048
2026-07-01 1,656 감소-60 1,735 1,981 1,656 1,251,180 2,285,495,408
2026-06-30 1,716 상승100 1,644 1,812 1,620 595,095 1,041,823,527
2026-06-29 1,616 상승92 1,524 1,629 1,510 51,438 81,881,598
2026-06-26 1,524 감소-11 1,522 1,535 1,444 113,926 168,434,821
2026-06-25 1,535 상승0 1,469 1,545 1,469 66,235 99,672,587
2026-06-24 1,535 상승30 1,470 1,535 1,450 119,013 177,643,126
2026-06-23 1,505 감소-165 1,670 1,671 1,505 191,529 298,679,229
2026-06-22 1,670 상승8 1,651 1,690 1,650 53,183 88,393,943

info

Concluding Price According to Time

Time Concluding Price Net Change Nominal Price for Sale Bid Price Volume
09:00:00 1,756 상승 0.00 1,757 1,756 0
09:00:40 1,756 상승 0.00 1,764 1,756 331
09:01:50 1,755 감소 -0.06 1,756 1,755 262
09:02:00 1,756 상승 0.00 1,755 1,754 417
09:02:20 1,740 감소 -0.91 1,741 1,740 164
09:02:40 1,740 감소 -0.91 1,740 1,739 17
09:02:50 1,740 감소 -0.91 1,741 1,740 3
09:03:00 1,741 감소 -0.85 1,741 1,740 10
09:03:10 1,741 감소 -0.85 1,741 1,740 60
09:04:10 1,741 감소 -0.85 1,752 1,741 140
09:05:40 1,741 감소 -0.85 1,751 1,741 126
09:06:20 1,741 감소 -0.85 1,750 1,742 1
09:07:10 1,756 상승 0.00 1,756 1,752 229
09:07:20 1,759 상승 0.17 1,759 1,752 24
09:07:30 1,760 상승 0.23 1,758 1,752 15
09:08:20 1,759 상승 0.17 1,759 1,752 200
09:09:50 1,759 상승 0.17 1,758 1,756 1
09:11:50 1,758 상승 0.11 1,759 1,758 20
09:12:00 1,759 상승 0.17 1,759 1,758 1
09:12:40 1,760 상승 0.23 1,765 1,760 28
09:12:50 1,760 상승 0.23 1,764 1,760 110
09:13:50 1,760 상승 0.23 1,760 1,756 143
09:14:40 1,760 상승 0.23 1,760 1,756 3
09:15:30 1,760 상승 0.23 1,760 1,756 1
09:15:40 1,760 상승 0.23 1,760 1,756 20
09:16:20 1,760 상승 0.23 1,760 1,756 114
09:16:40 1,760 상승 0.23 1,760 1,756 29
09:17:00 1,760 상승 0.23 1,760 1,756 100
09:17:10 1,756 상승 0.00 1,759 1,756 20
09:18:00 1,759 상승 0.17 1,758 1,756 7
09:18:30 1,758 상승 0.11 1,759 1,756 14
09:18:50 1,759 상승 0.17 1,758 1,756 15
09:19:10 1,756 상승 0.00 1,757 1,756 23
09:19:20 1,756 상승 0.00 1,757 1,756 7
09:19:30 1,756 상승 0.00 1,757 1,756 13
09:21:30 1,761 상승 0.28 1,760 1,756 600
09:23:00 1,760 상승 0.23 1,761 1,760 7
09:23:40 1,761 상승 0.28 1,762 1,760 332
09:24:00 1,762 상승 0.34 1,762 1,760 20
09:24:40 1,762 상승 0.34 1,762 1,760 450
09:24:50 1,762 상승 0.34 1,762 1,760 50
09:26:50 1,762 상승 0.34 1,762 1,760 1
09:29:20 1,760 상승 0.23 1,762 1,760 3
09:30:10 1,760 상승 0.23 1,761 1,760 302
09:31:10 1,761 상승 0.28 1,762 1,761 8
09:31:20 1,762 상승 0.34 1,762 1,761 117
09:31:30 1,761 상승 0.28 1,762 1,760 92
09:31:40 1,760 상승 0.23 1,761 1,760 100
09:32:20 1,760 상승 0.23 1,761 1,760 3
09:32:30 1,759 상승 0.17 1,760 1,759 13
09:33:10 1,762 상승 0.34 1,762 1,759 11
09:33:30 1,759 상승 0.17 1,762 1,760 20
09:34:40 1,759 상승 0.17 1,762 1,759 50
09:34:50 1,759 상승 0.17 1,762 1,759 209
09:37:10 1,765 상승 0.51 1,765 1,759 50
09:37:20 1,759 상승 0.17 1,765 1,759 30
09:37:30 1,768 상승 0.68 1,768 1,759 3
09:38:00 1,768 상승 0.68 1,768 1,759 10
09:39:40 1,768 상승 0.68 1,769 1,760 35
09:40:00 1,769 상승 0.74 1,769 1,765 1
09:40:40 1,769 상승 0.74 1,769 1,767 675
09:41:10 1,769 상승 0.74 1,769 1,767 12
09:42:10 1,769 상승 0.74 1,769 1,767 15
09:42:20 1,769 상승 0.74 1,769 1,767 10
09:43:50 1,767 상승 0.63 1,769 1,762 5
09:44:20 1,769 상승 0.74 1,769 1,765 4
09:44:30 1,770 상승 0.80 1,770 1,765 2
09:45:10 1,770 상승 0.80 1,771 1,770 13
09:45:20 1,773 상승 0.97 1,773 1,771 5
09:45:30 1,773 상승 0.97 1,774 1,771 5
09:45:40 1,774 상승 1.03 1,774 1,771 1
09:46:00 1,774 상승 1.03 1,775 1,771 11
09:46:10 1,775 상승 1.08 1,775 1,771 1
09:46:30 1,771 상승 0.85 1,775 1,771 100
09:47:00 1,777 상승 1.20 1,777 1,771 101
09:47:10 1,777 상승 1.20 1,776 1,771 10
09:47:40 1,776 상승 1.14 1,776 1,771 1
09:48:00 1,777 상승 1.20 1,777 1,776 385
09:48:20 1,778 상승 1.25 1,778 1,777 44
09:48:30 1,777 상승 1.20 1,778 1,777 10
09:48:40 1,777 상승 1.20 1,777 1,771 79
09:49:50 1,777 상승 1.20 1,779 1,777 26
09:50:00 1,779 상승 1.31 1,779 1,777 3
09:50:10 1,777 상승 1.20 1,778 1,777 3
09:50:20 1,778 상승 1.25 1,778 1,771 1
09:51:10 1,778 상승 1.25 1,778 1,771 319
09:51:30 1,778 상승 1.25 1,780 1,778 71
09:51:40 1,780 상승 1.37 1,780 1,778 1
09:52:40 1,780 상승 1.37 1,780 1,773 100
09:53:10 1,781 상승 1.42 1,781 1,780 539
09:53:20 1,780 상승 1.37 1,781 1,780 4
09:53:30 1,782 상승 1.48 1,782 1,781 344
09:53:40 1,782 상승 1.48 1,782 1,781 3
09:53:50 1,782 상승 1.48 1,783 1,781 4
09:54:00 1,785 상승 1.65 1,786 1,781 51
09:54:10 1,789 상승 1.88 1,790 1,782 11
09:54:20 1,792 상승 2.05 1,793 1,782 4
09:54:30 1,795 상승 2.22 1,793 1,784 15
09:55:20 1,793 상승 2.11 1,794 1,784 100
09:56:00 1,795 상승 2.22 1,795 1,784 25
09:56:10 1,796 상승 2.28 1,796 1,784 100
09:56:20 1,796 상승 2.28 1,797 1,784 3
09:56:30 1,798 상승 2.39 1,798 1,784 2
09:56:50 1,798 상승 2.39 1,798 1,784 9
09:57:40 1,798 상승 2.39 1,798 1,784 1,000
09:59:50 1,798 상승 2.39 1,798 1,785 300
10:00:50 1,785 상승 1.65 1,798 1,785 29
10:01:00 1,798 상승 2.39 1,798 1,785 1
10:01:30 1,799 상승 2.45 1,799 1,786 1,344
10:01:50 1,799 상승 2.45 1,799 1,787 586
10:02:30 1,799 상승 2.45 1,799 1,787 3
10:02:40 1,799 상승 2.45 1,800 1,787 1,288
10:03:00 1,800 상승 2.51 1,800 1,787 1
10:03:10 1,800 상승 2.51 1,800 1,787 567
10:03:50 1,800 상승 2.51 1,800 1,790 80
10:04:50 1,800 상승 2.51 1,800 1,790 1
10:05:00 1,800 상승 2.51 1,800 1,794 20
10:06:00 1,794 상승 2.16 1,799 1,794 310
10:07:30 1,794 상승 2.16 1,799 1,794 13
10:07:50 1,799 상승 2.45 1,799 1,794 50
10:08:10 1,799 상승 2.45 1,799 1,794 1
10:08:40 1,799 상승 2.45 1,799 1,794 12
10:08:50 1,799 상승 2.45 1,799 1,794 10
10:09:20 1,799 상승 2.45 1,799 1,794 27
10:09:30 1,799 상승 2.45 1,799 1,794 3
10:09:40 1,799 상승 2.45 1,799 1,794 25
10:09:50 1,799 상승 2.45 1,799 1,794 51
10:10:10 1,799 상승 2.45 1,799 1,794 5
10:10:30 1,799 상승 2.45 1,799 1,794 12
10:10:40 1,799 상승 2.45 1,799 1,794 1
10:10:50 1,799 상승 2.45 1,798 1,794 1
10:12:00 1,790 상승 1.94 1,798 1,790 656
10:12:40 1,798 상승 2.39 1,798 1,790 2
10:12:50 1,798 상승 2.39 1,798 1,790 1
10:13:00 1,798 상승 2.39 1,798 1,790 1
10:13:10 1,798 상승 2.39 1,798 1,790 6
10:13:20 1,798 상승 2.39 1,798 1,790 7
10:15:20 1,790 상승 1.94 1,791 1,787 4,319
10:15:30 1,791 상승 1.99 1,791 1,787 1
10:16:40 1,791 상승 1.99 1,791 1,787 100
10:17:00 1,791 상승 1.99 1,791 1,787 1
10:17:50 1,791 상승 1.99 1,791 1,785 1,002
10:18:20 1,784 상승 1.59 1,791 1,784 1,109
10:18:30 1,784 상승 1.59 1,791 1,782 100
10:18:40 1,791 상승 1.99 1,791 1,790 1
10:20:50 1,790 상승 1.94 1,791 1,782 1,000
10:21:40 1,791 상승 1.99 1,791 1,782 1
10:24:40 1,772 상승 0.91 1,780 1,772 656
10:24:50 1,771 상승 0.85 1,771 1,770 239
10:25:30 1,770 상승 0.80 1,770 1,765 555
10:28:00 1,770 상승 0.80 1,770 1,765 20
10:28:10 1,765 상승 0.51 1,766 1,761 570
10:28:20 1,761 상승 0.28 1,766 1,760 346
10:28:30 1,766 상승 0.57 1,766 1,760 15
10:28:40 1,766 상승 0.57 1,766 1,760 20
10:28:50 1,766 상승 0.57 1,765 1,760 5
10:36:10 1,760 상승 0.23 1,765 1,760 100
10:38:10 1,760 상승 0.23 1,765 1,760 21
10:38:30 1,765 상승 0.51 1,765 1,760 1
10:39:00 1,759 상승 0.17 1,765 1,759 99
10:40:00 1,765 상승 0.51 1,766 1,759 100
10:40:20 1,759 상승 0.17 1,765 1,759 46
10:40:50 1,765 상승 0.51 1,765 1,759 1
10:41:40 1,765 상승 0.51 1,765 1,760 5
10:42:20 1,760 상승 0.23 1,765 1,760 6
10:42:30 1,765 상승 0.51 1,765 1,761 210
10:42:50 1,765 상승 0.51 1,765 1,761 50
10:45:30 1,765 상승 0.51 1,765 1,761 4
10:45:40 1,761 상승 0.28 1,765 1,761 259
10:45:50 1,765 상승 0.51 1,765 1,761 1
10:46:00 1,766 상승 0.57 1,766 1,761 25
10:46:10 1,766 상승 0.57 1,765 1,761 1
10:48:10 1,761 상승 0.28 1,765 1,759 1
10:48:20 1,766 상승 0.57 1,766 1,759 2
10:53:10 1,766 상승 0.57 1,766 1,759 5
10:54:50 1,759 상승 0.17 1,766 1,760 1
10:55:20 1,766 상승 0.57 1,766 1,760 1
10:57:10 1,766 상승 0.57 1,765 1,761 10
10:58:10 1,765 상승 0.51 1,764 1,761 28
11:01:10 1,761 상승 0.28 1,764 1,761 513
11:01:20 1,764 상승 0.46 1,764 1,762 1
11:02:00 1,770 상승 0.80 1,770 1,766 2,601
11:02:10 1,770 상승 0.80 1,770 1,766 1
11:02:40 1,770 상승 0.80 1,770 1,766 30
11:02:50 1,766 상승 0.57 1,770 1,766 100
11:03:20 1,770 상승 0.80 1,770 1,766 1
11:03:40 1,766 상승 0.57 1,766 1,762 397
11:04:50 1,766 상승 0.57 1,770 1,765 622
11:06:20 1,770 상승 0.80 1,770 1,767 1
11:07:10 1,770 상승 0.80 1,789 1,774 59
11:08:10 1,789 상승 1.88 1,788 1,772 1
11:14:10 1,772 상승 0.91 1,786 1,772 2
11:15:10 1,772 상승 0.91 1,784 1,772 2
11:15:20 1,784 상승 1.59 1,784 1,772 1
11:19:10 1,784 상승 1.59 1,786 1,784 200
11:23:20 1,784 상승 1.59 1,786 1,775 50
11:24:30 1,786 상승 1.71 1,786 1,775 1
11:24:40 1,775 상승 1.08 1,784 1,775 96
11:25:30 1,775 상승 1.08 1,784 1,775 1
11:25:50 1,784 상승 1.59 1,784 1,775 1
11:26:30 1,775 상승 1.08 1,783 1,775 6
11:27:40 1,775 상승 1.08 1,780 1,775 7
11:32:00 1,780 상승 1.37 1,780 1,775 2
11:32:30 1,775 상승 1.08 1,780 1,775 6
11:32:50 1,772 상승 0.91 1,780 1,772 6
11:33:00 1,780 상승 1.37 1,780 1,772 1
11:33:10 1,783 상승 1.54 1,782 1,772 6
11:34:10 1,783 상승 1.54 1,782 1,772 59
11:34:50 1,783 상승 1.54 1,783 1,772 50
11:35:20 1,770 상승 0.80 1,783 1,771 173
11:37:00 1,771 상승 0.85 1,783 1,771 2,373
11:40:40 1,771 상승 0.85 1,772 1,771 300
11:42:00 1,770 상승 0.80 1,771 1,767 5,042
11:42:10 1,767 상승 0.63 1,767 1,766 528
11:43:10 1,766 상승 0.57 1,767 1,766 1,420
11:43:30 1,767 상승 0.63 1,767 1,766 1
11:44:30 1,759 상승 0.17 1,759 1,758 359
11:45:00 1,759 상승 0.17 1,759 1,757 77
11:46:30 1,758 상승 0.11 1,759 1,758 2
11:47:30 1,758 상승 0.11 1,759 1,758 47
11:49:30 1,759 상승 0.17 1,759 1,758 5
11:51:10 1,759 상승 0.17 1,759 1,758 1
11:51:20 1,759 상승 0.17 1,759 1,758 4
11:52:40 1,759 상승 0.17 1,759 1,757 1,290
11:53:00 1,760 상승 0.23 1,760 1,757 901
11:53:20 1,760 상승 0.23 1,760 1,757 1
11:53:40 1,760 상승 0.23 1,780 1,760 129
11:55:20 1,780 상승 1.37 1,781 1,762 1
11:55:30 1,762 상승 0.34 1,781 1,762 200
11:58:00 1,781 상승 1.42 1,781 1,762 1
11:58:30 1,782 상승 1.48 1,781 1,763 50
12:01:40 1,782 상승 1.48 1,780 1,763 2
12:04:40 1,781 상승 1.42 1,781 1,763 2
12:06:10 1,781 상승 1.42 1,781 1,763 16
12:12:00 1,781 상승 1.42 1,781 1,763 5
12:12:30 1,781 상승 1.42 1,781 1,763 60
12:14:50 1,781 상승 1.42 1,779 1,765 40
12:16:50 1,779 상승 1.31 1,780 1,765 20
12:18:40 1,780 상승 1.37 1,780 1,766 80
12:20:30 1,780 상승 1.37 1,780 1,766 50
12:22:20 1,780 상승 1.37 1,780 1,779 50
12:28:50 1,778 상승 1.25 1,780 1,777 3
12:29:20 1,777 상승 1.20 1,780 1,776 1
12:29:30 1,776 상승 1.14 1,780 1,775 1
12:29:40 1,774 상승 1.03 1,780 1,773 2
12:29:50 1,772 상승 0.91 1,779 1,771 2
12:30:00 1,770 상승 0.80 1,779 1,769 2
12:30:10 1,769 상승 0.74 1,779 1,768 1
12:30:20 1,767 상승 0.63 1,779 1,766 2
12:30:30 1,766 상승 0.57 1,779 1,766 1
12:30:40 1,766 상승 0.57 1,779 1,765 1
12:31:00 1,760 상승 0.23 1,778 1,762 800
12:40:10 1,762 상승 0.34 1,776 1,762 17
12:43:00 1,776 상승 1.14 1,776 1,762 1
12:45:10 1,776 상승 1.14 1,775 1,763 2
12:47:30 1,763 상승 0.40 1,770 1,762 50
12:49:40 1,770 상승 0.80 1,771 1,762 1
12:49:50 1,774 상승 1.03 1,774 1,762 4
12:50:00 1,774 상승 1.03 1,774 1,762 2
12:53:10 1,774 상승 1.03 1,774 1,762 1
12:53:50 1,775 상승 1.08 1,775 1,762 4
12:58:10 1,775 상승 1.08 1,775 1,762 10
12:59:10 1,775 상승 1.08 1,778 1,763 4
12:59:30 1,778 상승 1.25 1,778 1,763 2
13:00:00 1,778 상승 1.25 1,778 1,763 2
13:00:10 1,778 상승 1.25 1,778 1,763 2
13:00:20 1,779 상승 1.31 1,779 1,763 4
13:00:30 1,779 상승 1.31 1,779 1,763 5
13:00:40 1,780 상승 1.37 1,779 1,763 7
13:03:50 1,779 상승 1.31 1,779 1,763 56
13:04:00 1,779 상승 1.31 1,778 1,763 5
13:06:30 1,764 상승 0.46 1,771 1,762 135
13:06:40 1,762 상승 0.34 1,776 1,762 40
13:07:20 1,776 상승 1.14 1,776 1,762 1
13:09:10 1,776 상승 1.14 1,775 1,762 1
13:12:00 1,759 상승 0.17 1,766 1,756 1,167
13:13:40 1,756 상승 0.00 1,756 1,755 578
13:14:20 1,756 상승 0.00 1,756 1,755 888
13:15:40 1,756 상승 0.00 1,767 1,756 851
13:16:00 1,756 상승 0.00 1,766 1,757 2
13:19:10 1,767 상승 0.63 1,767 1,757 3
13:21:30 1,757 상승 0.06 1,767 1,757 10
13:22:40 1,767 상승 0.63 1,767 1,758 2
13:27:30 1,758 상승 0.11 1,767 1,758 4
13:28:30 1,767 상승 0.63 1,766 1,758 1
13:30:00 1,767 상승 0.63 1,768 1,767 208
13:30:20 1,773 상승 0.97 1,773 1,771 12
13:36:20 1,773 상승 0.97 1,777 1,771 572
13:37:10 1,777 상승 1.20 1,777 1,771 1
13:37:50 1,777 상승 1.20 1,777 1,771 562
13:38:00 1,777 상승 1.20 1,777 1,772 78
13:38:10 1,778 상승 1.25 1,778 1,772 2
13:40:50 1,780 상승 1.37 1,780 1,772 258
13:41:00 1,782 상승 1.48 1,782 1,772 800
13:44:20 1,782 상승 1.48 1,782 1,772 1
13:46:00 1,782 상승 1.48 1,784 1,772 81
13:46:20 1,784 상승 1.59 1,784 1,773 302
13:50:10 1,784 상승 1.59 1,784 1,773 20
13:50:50 1,784 상승 1.59 1,784 1,773 1
13:56:30 1,773 상승 0.97 1,784 1,772 427
13:57:00 1,784 상승 1.59 1,784 1,772 86
14:00:50 1,784 상승 1.59 1,784 1,772 100
14:03:40 1,784 상승 1.59 1,784 1,772 5
14:06:00 1,784 상승 1.59 1,784 1,772 50
14:08:10 1,784 상승 1.59 1,782 1,780 10
14:14:30 1,780 상승 1.37 1,782 1,772 810
14:16:40 1,782 상승 1.48 1,782 1,772 1
14:20:50 1,782 상승 1.48 1,782 1,772 1
14:25:00 1,772 상승 0.91 1,781 1,772 262
14:25:20 1,771 상승 0.85 1,781 1,772 79
14:28:20 1,772 상승 0.91 1,781 1,771 44
14:30:40 1,781 상승 1.42 1,781 1,771 1
14:37:40 1,781 상승 1.42 1,778 1,771 160
14:46:50 1,771 상승 0.85 1,778 1,771 117
14:48:40 1,771 상승 0.85 1,778 1,771 44
14:50:30 1,771 상승 0.85 1,771 1,767 36
14:50:50 1,767 상승 0.63 1,777 1,761 164
14:52:20 1,761 상승 0.28 1,775 1,761 200
14:52:50 1,775 상승 1.08 1,775 1,761 1
14:56:10 1,775 상승 1.08 1,775 1,761 1
14:57:00 1,775 상승 1.08 1,776 1,762 100
14:59:30 1,762 상승 0.34 1,776 1,764 48
15:00:50 1,776 상승 1.14 1,775 1,764 1
15:12:40 1,764 상승 0.46 1,775 1,764 15
15:12:50 1,775 상승 1.08 1,776 1,763 1
15:15:10 1,763 상승 0.40 1,775 1,763 80
15:16:10 1,775 상승 1.08 1,775 1,763 1
15:18:50 1,763 상승 0.40 1,775 1,763 3
15:20:00 1,775 상승 1.08 1,775 1,763 1
15:30:00 1,775 상승 1.08 1,775 1,763 151
Headquarters and factories

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

SENKO Yeongnam Branch Office

Address. 401, 58, Sinhang 4-ro, Jinhae-gu, Changwon-si, Gyeongsangnam-do, 51611, Republic of Korea Tel. +82 55-716-0019

Privacy Policy Terms of Use Location

© 2024 SENKO. ALL RIGHT RESERVED