센코
347000KOSDAQ· 의료, 정밀, 광학 기기 및 시계 제조업1,830원-40 (-2.14%)마감
52주 위치
1,2122,62544%신고가 대비 -30.29%
- 시가총액
- 679억
- PBR
- 1.12
- BPS
- 1,629원
- 결산월
- 12월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| 0.0% | +9.6% | -17.0% | -17.2% | -24.2% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-22 | 1,855 | 1,856 | 1,825 | 1,830 | -40 | -2.14% | 22,548 | 4,126만 |
| 2026-09-21 | 1,891 | 1,891 | 1,820 | 1,870 | -21 | -1.11% | 56,134 | 1.05억 |
| 2026-09-18 | 1,899 | 1,899 | 1,858 | 1,891 | -9 | -0.47% | 8,227 | 1,556만 |
| 2026-09-17 | 1,873 | 1,900 | 1,812 | 1,900 | 27 | +1.44% | 73,778 | 1.4억 |
| 2026-09-16 | 1,894 | 1,895 | 1,820 | 1,873 | -37 | -1.94% | 32,825 | 6,148만 |
| 2026-09-15 | 1,926 | 1,926 | 1,865 | 1,910 | -18 | -0.93% | 37,865 | 7,232만 |
| 2026-09-14 | 1,920 | 1,932 | 1,889 | 1,928 | -7 | -0.36% | 22,384 | 4,316만 |
| 2026-09-11 | 1,925 | 1,935 | 1,890 | 1,935 | 8 | +0.42% | 38,543 | 7,458만 |
| 2026-09-10 | 1,925 | 1,927 | 1,895 | 1,927 | -3 | -0.16% | 22,547 | 4,345만 |
| 2026-09-09 | 1,895 | 1,933 | 1,888 | 1,930 | 24 | +1.26% | 62,466 | 1.21억 |
| 2026-09-08 | 1,895 | 1,915 | 1,865 | 1,906 | -6 | -0.31% | 33,922 | 6,466만 |
| 2026-09-07 | 1,895 | 1,917 | 1,870 | 1,912 | 12 | +0.63% | 26,953 | 5,153만 |
| 2026-09-04 | 1,886 | 1,920 | 1,871 | 1,900 | 17 | +0.90% | 82,778 | 1.57억 |
| 2026-09-03 | 1,879 | 1,883 | 1,856 | 1,883 | 3 | +0.16% | 17,636 | 3,321만 |
| 2026-09-02 | 1,822 | 1,880 | 1,822 | 1,880 | -3 | -0.16% | 62,334 | 1.17억 |
| 2026-09-01 | 1,870 | 1,891 | 1,855 | 1,883 | 6 | +0.32% | 56,747 | 1.07억 |
| 2026-08-31 | 1,877 | 1,877 | 1,816 | 1,877 | 0 | 0.00% | 39,704 | 7,452만 |
| 2026-08-28 | 1,876 | 1,877 | 1,830 | 1,877 | 0 | 0.00% | 32,887 | 6,173만 |
| 2026-08-27 | 1,877 | 1,881 | 1,835 | 1,877 | 1 | +0.05% | 39,270 | 7,371만 |
| 2026-08-26 | 1,863 | 1,882 | 1,841 | 1,876 | 13 | +0.70% | 43,197 | 8,104만 |
| 2026-08-25 | 1,840 | 1,875 | 1,796 | 1,863 | 19 | +1.03% | 49,570 | 9,235만 |
| 2026-08-24 | 1,835 | 1,880 | 1,777 | 1,844 | 14 | +0.77% | 57,297 | 1.06억 |
| 2026-08-21 | 1,781 | 1,856 | 1,749 | 1,830 | 2 | +0.11% | 75,216 | 1.38억 |
| 2026-08-20 | 1,825 | 1,832 | 1,786 | 1,828 | 3 | +0.16% | 24,956 | 4,562만 |
| 2026-08-19 | 1,826 | 1,826 | 1,760 | 1,825 | -1 | -0.05% | 17,364 | 3,169만 |
| 2026-08-18 | 1,830 | 1,852 | 1,781 | 1,826 | -2 | -0.11% | 34,447 | 6,290만 |
| 2026-08-14 | 1,820 | 1,830 | 1,799 | 1,828 | 8 | +0.44% | 42,670 | 7,800만 |
| 2026-08-13 | 1,818 | 1,828 | 1,790 | 1,820 | 1 | +0.05% | 49,351 | 8,982만 |
| 2026-08-12 | 1,783 | 1,819 | 1,775 | 1,819 | 36 | +2.02% | 38,342 | 6,974만 |
| 2026-08-11 | 1,750 | 1,810 | 1,750 | 1,783 | 30 | +1.71% | 32,514 | 5,797만 |
| 2026-08-10 | 1,731 | 1,812 | 1,726 | 1,753 | 22 | +1.27% | 47,562 | 8,338만 |
| 2026-08-07 | 1,706 | 1,790 | 1,706 | 1,731 | 25 | +1.47% | 24,744 | 4,283만 |
| 2026-08-06 | 1,667 | 1,738 | 1,667 | 1,706 | 4 | +0.24% | 25,801 | 4,402만 |
| 2026-08-05 | 1,680 | 1,770 | 1,675 | 1,702 | 26 | +1.55% | 46,673 | 7,944만 |
| 2026-08-04 | 1,555 | 1,730 | 1,555 | 1,676 | 78 | +4.88% | 90,956 | 1.52억 |
| 2026-08-03 | 1,552 | 1,600 | 1,530 | 1,598 | 46 | +2.96% | 34,230 | 5,470만 |
| 2026-07-31 | 1,498 | 1,555 | 1,495 | 1,552 | 45 | +2.99% | 65,971 | 1.02억 |
| 2026-07-30 | 1,212 | 1,567 | 1,212 | 1,507 | 7 | +0.47% | 111,376 | 1.68억 |
| 2026-07-29 | 1,627 | 1,658 | 1,500 | 1,500 | -127 | -7.81% | 100,229 | 1.5억 |
| 2026-07-28 | 1,700 | 1,717 | 1,624 | 1,627 | -109 | -6.28% | 71,239 | 1.16억 |
| 2026-07-27 | 1,722 | 1,747 | 1,700 | 1,736 | 14 | +0.81% | 40,463 | 7,024만 |
| 2026-07-24 | 1,721 | 1,725 | 1,682 | 1,722 | 2 | +0.12% | 22,002 | 3,789만 |
| 2026-07-23 | 1,715 | 1,726 | 1,696 | 1,720 | 18 | +1.06% | 24,050 | 4,137만 |
| 2026-07-22 | 1,671 | 1,725 | 1,671 | 1,702 | 20 | +1.19% | 22,515 | 3,832만 |
| 2026-07-21 | 1,670 | 1,730 | 1,665 | 1,682 | -18 | -1.06% | 41,979 | 7,061만 |
| 2026-07-20 | 1,744 | 1,744 | 1,664 | 1,700 | -44 | -2.52% | 39,224 | 6,668만 |
| 2026-07-16 | 1,714 | 1,750 | 1,687 | 1,744 | 30 | +1.75% | 33,361 | 5,818만 |
| 2026-07-15 | 1,631 | 1,730 | 1,631 | 1,714 | 41 | +2.45% | 65,398 | 1.12억 |
| 2026-07-14 | 1,715 | 1,724 | 1,629 | 1,673 | -42 | -2.45% | 87,543 | 1.46억 |
| 2026-07-13 | 1,768 | 1,774 | 1,700 | 1,715 | -50 | -2.83% | 29,752 | 5,102만 |
| 2026-07-10 | 1,715 | 1,771 | 1,701 | 1,765 | 45 | +2.62% | 55,058 | 9,718만 |
| 2026-07-09 | 1,722 | 1,733 | 1,666 | 1,720 | -2 | -0.12% | 62,821 | 1.08억 |
| 2026-07-08 | 1,770 | 1,807 | 1,705 | 1,722 | -51 | -2.88% | 62,195 | 1.07억 |
| 2026-07-07 | 1,775 | 1,777 | 1,725 | 1,773 | -2 | -0.11% | 76,974 | 1.36억 |
| 2026-07-06 | 1,756 | 1,800 | 1,740 | 1,775 | 19 | +1.08% | 54,760 | 9,720만 |
| 2026-07-03 | 1,685 | 1,783 | 1,661 | 1,756 | 71 | +4.21% | 118,479 | 2.08억 |
| 2026-07-02 | 1,656 | 1,717 | 1,591 | 1,685 | 29 | +1.75% | 102,338 | 1.72억 |
| 2026-07-01 | 1,735 | 1,981 | 1,656 | 1,656 | -60 | -3.50% | 1,251,180 | 20.72억 |
| 2026-06-30 | 1,644 | 1,812 | 1,620 | 1,716 | 100 | +6.19% | 595,095 | 10.21억 |
| 2026-06-29 | 1,524 | 1,629 | 1,510 | 1,616 | 92 | +6.04% | 51,438 | 8,312만 |
| 2026-06-26 | 1,522 | 1,535 | 1,444 | 1,524 | -11 | -0.72% | 113,926 | 1.74억 |
| 2026-06-25 | 1,469 | 1,545 | 1,469 | 1,535 | 0 | 0.00% | 66,235 | 1.02억 |
| 2026-06-24 | 1,470 | 1,535 | 1,450 | 1,535 | 30 | +1.99% | 119,013 | 1.83억 |
| 2026-06-23 | 1,670 | 1,671 | 1,505 | 1,505 | -165 | -9.88% | 191,529 | 2.88억 |
| 2026-06-22 | 1,651 | 1,690 | 1,650 | 1,670 | 8 | +0.48% | 53,183 | 8,882만 |
| 2026-06-19 | 1,755 | 1,755 | 1,650 | 1,662 | -88 | -5.03% | 122,459 | 2.04억 |
| 2026-06-18 | 1,797 | 1,805 | 1,718 | 1,750 | -62 | -3.42% | 63,159 | 1.11억 |
| 2026-06-17 | 1,760 | 1,850 | 1,760 | 1,812 | 52 | +2.95% | 98,988 | 1.79억 |
| 2026-06-16 | 1,760 | 1,791 | 1,755 | 1,760 | -31 | -1.73% | 40,597 | 7,145만 |
| 2026-06-15 | 1,730 | 1,800 | 1,730 | 1,791 | 0 | 0.00% | 57,659 | 1.03억 |
| 2026-06-12 | 1,770 | 1,820 | 1,736 | 1,791 | 64 | +3.71% | 41,608 | 7,452만 |
| 2026-06-11 | 1,670 | 1,735 | 1,670 | 1,727 | 51 | +3.04% | 29,372 | 5,073만 |
| 2026-06-10 | 1,694 | 1,729 | 1,676 | 1,676 | -32 | -1.87% | 98,762 | 1.66억 |
| 2026-06-09 | 1,670 | 1,738 | 1,670 | 1,708 | 25 | +1.49% | 63,357 | 1.08억 |
| 2026-06-08 | 1,750 | 1,764 | 1,683 | 1,683 | -130 | -7.17% | 175,239 | 2.95억 |
| 2026-06-05 | 1,814 | 1,827 | 1,773 | 1,813 | -16 | -0.87% | 103,997 | 1.89억 |
| 2026-06-04 | 1,827 | 1,850 | 1,784 | 1,829 | 2 | +0.11% | 116,260 | 2.13억 |
| 2026-06-02 | 1,781 | 1,833 | 1,778 | 1,827 | -7 | -0.38% | 147,733 | 2.7억 |
| 2026-06-01 | 1,875 | 1,875 | 1,798 | 1,834 | -48 | -2.55% | 206,600 | 3.79억 |
| 2026-05-29 | 1,954 | 1,980 | 1,882 | 1,882 | -72 | -3.68% | 238,873 | 4.5억 |
| 2026-05-28 | 1,985 | 2,005 | 1,901 | 1,954 | -31 | -1.56% | 201,105 | 3.93억 |
| 2026-05-27 | 2,055 | 2,070 | 1,985 | 1,985 | -65 | -3.17% | 350,230 | 6.95억 |
| 2026-05-26 | 2,130 | 2,155 | 2,040 | 2,050 | -80 | -3.76% | 143,182 | 2.94억 |
| 2026-05-22 | 2,050 | 2,145 | 2,050 | 2,130 | 90 | +4.41% | 60,988 | 1.3억 |
| 2026-05-21 | 2,030 | 2,110 | 2,030 | 2,040 | -5 | -0.24% | 169,808 | 3.46억 |
| 2026-05-20 | 2,050 | 2,095 | 2,015 | 2,045 | -55 | -2.62% | 265,102 | 5.42억 |
| 2026-05-19 | 2,090 | 2,130 | 2,060 | 2,100 | -35 | -1.64% | 205,872 | 4.32억 |
| 2026-05-18 | 2,145 | 2,150 | 2,050 | 2,135 | -10 | -0.47% | 159,813 | 3.41억 |
| 2026-05-15 | 2,255 | 2,255 | 2,110 | 2,145 | -120 | -5.30% | 505,233 | 10.84억 |
| 2026-05-14 | 2,310 | 2,310 | 2,245 | 2,265 | -35 | -1.52% | 195,111 | 4.42억 |
| 2026-05-13 | 2,280 | 2,345 | 2,280 | 2,300 | 0 | 0.00% | 171,546 | 3.95억 |
| 2026-05-12 | 2,405 | 2,445 | 2,175 | 2,300 | -105 | -4.37% | 487,284 | 11.21억 |
| 2026-05-11 | 2,370 | 2,445 | 2,310 | 2,405 | -5 | -0.21% | 398,759 | 9.59억 |
| 2026-05-08 | 2,420 | 2,460 | 2,370 | 2,410 | -20 | -0.82% | 305,310 | 7.36억 |
| 2026-05-07 | 2,565 | 2,570 | 2,385 | 2,430 | -70 | -2.80% | 574,950 | 13.97억 |
| 2026-05-06 | 2,445 | 2,590 | 2,320 | 2,500 | 90 | +3.73% | 1,796,805 | 44.92억 |
| 2026-05-04 | 2,405 | 2,455 | 2,365 | 2,410 | 5 | +0.21% | 390,096 | 9.4억 |
| 2026-04-30 | 2,440 | 2,455 | 2,345 | 2,405 | 0 | 0.00% | 318,089 | 7.65억 |
| 2026-04-29 | 2,450 | 2,450 | 2,390 | 2,405 | -50 | -2.04% | 322,573 | 7.76억 |
| 2026-04-28 | 2,370 | 2,460 | 2,330 | 2,455 | 105 | +4.47% | 834,793 | 20.49억 |
| 2026-04-27 | 2,370 | 2,400 | 2,335 | 2,350 | 45 | +1.95% | 457,189 | 10.74억 |
| 2026-04-24 | 2,305 | 2,335 | 2,280 | 2,305 | 15 | +0.66% | 146,080 | 3.37억 |
| 2026-04-23 | 2,320 | 2,320 | 2,270 | 2,290 | -30 | -1.29% | 150,573 | 3.45억 |
| 2026-04-22 | 2,290 | 2,335 | 2,275 | 2,320 | 25 | +1.09% | 172,270 | 4억 |
| 2026-04-21 | 2,310 | 2,325 | 2,275 | 2,295 | -15 | -0.65% | 213,339 | 4.9억 |
| 2026-04-20 | 2,320 | 2,330 | 2,300 | 2,310 | -5 | -0.22% | 235,264 | 5.43억 |
| 2026-04-17 | 2,280 | 2,325 | 2,280 | 2,315 | 5 | +0.22% | 232,013 | 5.37억 |
| 2026-04-16 | 2,290 | 2,335 | 2,290 | 2,310 | 30 | +1.32% | 366,275 | 8.46억 |
| 2026-04-15 | 2,340 | 2,375 | 2,215 | 2,280 | -50 | -2.15% | 1,045,047 | 23.83억 |
| 2026-04-14 | 2,165 | 2,625 | 2,165 | 2,330 | 175 | +8.12% | 5,623,417 | 131억 |
| 2026-04-13 | 2,145 | 2,170 | 2,130 | 2,155 | 10 | +0.47% | 125,673 | 2.71억 |
| 2026-04-10 | 2,150 | 2,180 | 2,120 | 2,145 | -5 | -0.23% | 87,580 | 1.88억 |
| 2026-04-09 | 2,180 | 2,180 | 2,085 | 2,150 | -30 | -1.38% | 78,698 | 1.69억 |
| 2026-04-08 | 2,130 | 2,180 | 2,130 | 2,180 | 65 | +3.07% | 49,468 | 1.08억 |
| 2026-04-07 | 2,130 | 2,150 | 2,080 | 2,115 | -10 | -0.47% | 76,519 | 1.62억 |
| 2026-04-06 | 2,150 | 2,180 | 2,105 | 2,125 | -25 | -1.16% | 55,355 | 1.18억 |
| 2026-04-03 | 2,135 | 2,160 | 2,105 | 2,150 | 15 | +0.70% | 63,854 | 1.37억 |
| 2026-04-02 | 2,200 | 2,225 | 2,080 | 2,135 | -20 | -0.93% | 188,657 | 4.03억 |
| 2026-04-01 | 2,125 | 2,200 | 2,125 | 2,155 | 50 | +2.38% | 156,980 | 3.38억 |
| 2026-03-31 | 2,185 | 2,185 | 2,090 | 2,105 | — | — | 128,974 | 2.71억 |
출처 yfinance (비공식)· 기준일 2026-09-22· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)