센코 [347000] KOSDAQ
기술성장기업부
1,863 원
전일대비:
▲
19
(1.03%)
시가
1,840
고가
1,875
저가
1,796
거래량
49,570
거래대금
91 백만
시가총액
704 억
52주 최고
2,750
52주 최저
1,212
📈 주가 차트 (최근 20일)
센코
347000
120봉
💬 센코 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-25 | 1,863 | 19 | 1.03% | 1,840 | 1,875 | 1,796 | 49,570 |
| 2026-08-24 | 1,844 | 14 | 0.77% | 1,835 | 1,880 | 1,777 | 57,297 |
| 2026-08-21 | 1,830 | 2 | 0.11% | 1,781 | 1,856 | 1,749 | 75,216 |
| 2026-08-20 | 1,828 | 3 | 0.16% | 1,825 | 1,832 | 1,786 | 24,956 |
| 2026-08-19 | 1,825 | -1 | -0.05% | 1,826 | 1,826 | 1,760 | 17,364 |
| 2026-08-18 | 1,826 | -2 | -0.11% | 1,830 | 1,852 | 1,781 | 34,447 |
| 2026-08-14 | 1,828 | 8 | 0.44% | 1,820 | 1,830 | 1,799 | 42,670 |
| 2026-08-13 | 1,820 | 1 | 0.05% | 1,818 | 1,828 | 1,790 | 49,351 |
| 2026-08-12 | 1,819 | 36 | 2.02% | 1,783 | 1,819 | 1,775 | 38,342 |
| 2026-08-11 | 1,783 | 30 | 1.71% | 1,750 | 1,810 | 1,750 | 32,514 |
| 2026-08-10 | 1,753 | 22 | 1.27% | 1,731 | 1,812 | 1,726 | 47,562 |
| 2026-08-07 | 1,731 | 25 | 1.47% | 1,706 | 1,790 | 1,706 | 24,744 |
| 2026-08-06 | 1,706 | 4 | 0.24% | 1,667 | 1,738 | 1,667 | 25,801 |
| 2026-08-05 | 1,702 | 26 | 1.55% | 1,680 | 1,770 | 1,675 | 46,673 |
| 2026-08-04 | 1,676 | 78 | 4.88% | 1,555 | 1,730 | 1,555 | 90,956 |
| 2026-08-03 | 1,598 | 46 | 2.96% | 1,552 | 1,600 | 1,530 | 34,230 |
| 2026-07-31 | 1,552 | 45 | 2.99% | 1,498 | 1,555 | 1,495 | 65,971 |
| 2026-07-30 | 1,507 | 7 | 0.47% | 1,212 | 1,567 | 1,212 | 111,376 |
| 2026-07-29 | 1,500 | -127 | -7.81% | 1,627 | 1,658 | 1,500 | 100,229 |
| 2026-07-28 | 1,627 | -109 | -6.28% | 1,700 | 1,717 | 1,624 | 71,239 |