세나테크놀로지

32,750원 ▼8,850 (-21.27%)

10월 14일 19:40 종가 · 20분 지연

시세정보

32,750

52주 최저27,00052주 최고176,400

기준가: 41,600
시가: 41,700
고가: 42,750
저가: 32,500
거래량: 109,238
대금: 3,800백만

투자정보

시총: 1,785억
외인소진율: 2.60%

시가총액·투자지표는 KRX 기준(코스콤 제공), 외인소진율은 전일 기준입니다.

같은 업종 통신

출처: 코스콤 · 20분 지연 시세

앱에서는 실시간 조회 가능

조회 기간

시세

KRX · 20분 지연

체결시각	체결가	등락률	거래량(5분)
15:30	33,000	-20.67%	0
15:25	33,000	-20.67%	148
15:20	32,750	-21.27%	2,775
15:15	32,950	-20.79%	1,373
15:10	32,950	-20.79%	3,654
15:05	32,600	-21.63%	2,861
15:00	32,650	-21.51%	4,516
14:55	33,000	-20.67%	3,542
14:50	33,400	-19.71%	5,795
14:45	33,500	-19.47%	2,626
14:40	33,600	-19.23%	5,445
14:35	33,500	-19.47%	4,013
14:30	33,850	-18.63%	6,086
14:25	33,850	-18.63%	11,965
14:20	34,250	-17.67%	5,243
14:15	35,150	-15.50%	33,335
14:10	37,550	-9.74%	2,303
14:05	40,950	-1.56%	220
14:00	41,150	-1.08%	5
13:55	41,200	-0.96%	45
13:50	41,250	-0.84%	24
13:45	41,200	-0.96%	60
13:40	41,200	-0.96%	175
13:35	41,500	-0.24%	0
13:30	41,500	-0.24%	10
13:25	41,300	-0.72%	6
13:20	41,250	-0.84%	7
13:15	41,300	-0.72%	24
13:10	41,350	-0.60%	211
13:05	41,400	-0.48%	6
13:00	41,350	-0.60%	57
12:55	41,450	-0.36%	16
12:50	41,500	-0.24%	11
12:45	41,400	-0.48%	306
12:40	41,450	-0.36%	215
12:35	41,600	0.00%	8
12:30	41,750	+0.36%	151
12:15	41,700	+0.24%	34
12:10	41,700	+0.24%	3
12:05	41,700	+0.24%	51

날짜	종가	전일비	등락률	시가	고가	저가	거래량
10.14	32,750	▼8,850	-21.27%	41,700	42,750	32,500	109,238
10.13	41,600	▼200	-0.48%	41,200	41,800	39,600	25,523
10.12	41,800	▼2,000	-4.57%	44,900	44,900	41,300	27,009
10.08	43,800	▲100	+0.23%	43,700	44,500	42,550	24,520
10.07	43,700	▲1,600	+3.80%	41,250	44,400	41,150	46,147
10.06	42,100	▲350	+0.84%	41,550	42,150	41,150	18,668
10.02	41,750	▲1,300	+3.21%	41,000	41,900	40,750	28,313
10.01	40,450	▲4,250	+11.74%	41,300	41,650	39,400	58,853
09.30	36,200	▼100	-0.28%	36,700	36,850	35,300	36,153
09.29	36,300	▼50	-0.14%	36,800	36,800	35,500	7,125
09.28	36,350	▼300	-0.82%	36,650	37,000	36,300	15,035
09.23	36,650	▼650	-1.74%	37,350	37,450	36,400	7,408
09.22	37,300	▼300	-0.80%	37,750	38,250	36,700	6,002
09.21	37,600	▼400	-1.05%	38,800	38,800	37,500	13,502
09.18	38,000	▼100	-0.26%	38,200	38,900	37,050	6,013
09.17	38,100	▲850	+2.28%	37,600	38,400	37,200	6,452
09.16	37,250	▲350	+0.95%	37,100	37,650	36,500	7,458
09.15	36,900	▼150	-0.40%	37,150	37,550	36,250	7,734
09.14	37,050	▼150	-0.40%	37,200	37,200	36,200	7,007
09.11	37,200	▼600	-1.59%	37,350	37,650	36,800	9,264
09.10	37,800	▲200	+0.53%	37,550	37,800	36,350	11,381
09.09	37,600	▼50	-0.13%	37,900	38,500	37,400	9,167
09.08	37,650	▼1,550	-3.95%	39,100	39,800	37,600	14,500
09.07	39,200	▼1,200	-2.97%	40,150	40,250	39,000	13,293
09.04	40,400	▲2,150	+5.62%	38,750	41,050	38,350	25,090
09.03	38,250	▼450	-1.16%	39,000	39,150	37,800	18,728
09.02	38,700	▼1,650	-4.09%	39,500	39,750	38,150	20,457
09.01	40,350	▼1,000	-2.42%	41,950	41,950	40,100	9,886
08.31	41,350	▼150	-0.36%	41,300	41,350	39,600	8,194
08.28	41,500	▼700	-1.66%	42,350	42,350	40,750	10,441
08.27	42,200	▼1,300	-2.99%	43,050	43,400	40,000	12,264
08.26	43,500	▲1,800	+4.32%	42,000	43,600	40,300	20,370
08.25	41,700	▲400	+0.97%	41,550	41,700	39,400	15,771
08.24	41,300	▼100	-0.24%	41,400	41,950	40,500	13,546
08.21	41,400	▼1,650	-3.83%	42,250	42,400	40,850	14,368
08.20	43,050	▼200	-0.46%	43,500	44,550	41,850	22,837
08.19	43,250	▼2,650	-5.77%	44,100	45,750	42,950	27,761
08.18	45,900	▲650	+1.44%	48,000	49,000	45,100	56,560
08.14	45,250	▼750	-1.63%	46,200	47,200	44,100	32,806
08.13	46,000	▲1,100	+2.45%	45,500	49,400	43,850	71,379
08.12	44,900	▼2,350	-4.97%	47,200	47,200	44,700	28,860
08.11	47,250	▼300	-0.63%	46,700	48,650	45,850	42,371
08.10	47,550	▲3,850	+8.81%	44,800	47,600	44,450	37,712
08.07	43,700	▼1,450	-3.21%	45,350	45,700	43,050	22,666
08.06	45,150	▼1,750	-3.73%	48,100	48,100	44,450	48,134
08.05	46,900	▲2,200	+4.92%	45,400	46,950	44,650	32,538
08.04	44,700	▲3,200	+7.71%	42,900	45,100	42,900	58,100
08.03	41,500	▲3,400	+8.92%	37,550	46,850	36,500	103,055
07.31	38,100	▲3,800	+11.08%	36,000	38,150	35,300	27,199
07.30	34,300	▼1,650	-4.59%	34,000	36,500	34,000	27,638
07.29	35,950	▼3,400	-8.64%	40,000	40,000	33,600	39,475
07.28	39,350	▼3,450	-8.06%	41,400	42,000	38,800	28,212
07.27	42,800	▲1,200	+2.88%	43,100	43,750	42,000	18,773
07.24	41,600	▼3,400	-7.56%	44,150	44,700	41,550	27,480
07.23	45,000	▼900	-1.96%	46,400	46,750	44,100	48,040
07.22	45,900	▲3,550	+8.38%	44,900	48,900	44,400	89,852
07.21	42,350	▲550	+1.32%	41,400	43,650	40,200	25,473
07.20	41,800	▼2,900	-6.49%	43,550	44,050	41,400	22,368
07.16	44,700	▲200	+0.45%	43,800	46,050	43,150	38,637
07.15	44,500	▲3,350	+8.14%	42,000	45,750	42,000	53,740

수급

2026.10.13 기준

날짜	보유율	보유 주식수	전일 대비
10.13	2.60%	142,283	+6,719
10.12	2.48%	135,564	+1,606
10.08	2.45%	133,958	+1,902
10.07	2.42%	132,056	-4,231
10.06	2.49%	136,287	+7,245
10.02	2.36%	129,042	+17,839
10.01	2.03%	111,203	-19,466
09.30	2.39%	130,669	+11,501
09.29	2.18%	119,168	+1,603
09.28	2.15%	117,565	+4,818

날짜	공매도량	거래량 대비	공매도 금액	대차잔고
10.14	2,651	2.24%	1억 미만	-
10.13	504	1.97%	1억 미만	197,495
10.12	114	0.42%	1억 미만	197,495
10.08	224	0.91%	1억 미만	197,495
10.07	461	1.00%	1억 미만	197,495
10.06	144	0.77%	1억 미만	200,567
10.02	41	0.14%	1억 미만	199,567
10.01	2,044	3.47%	1억 미만	197,567
09.30	788	2.18%	1억 미만	197,567
09.29	39	0.55%	1억 미만	197,567

시세 출처: 코스콤(KRX). 이 페이지의 시세는 20분 지연된 값이며 투자 판단의 참고 자료입니다. 투자 결과에 대한 책임은 투자자 본인에게 있습니다. 실시간 시세는 오늘의종목 앱에서 로그인 후 조회할 수 있습니다.