SK증권

001510KOSPI· 금융 및 보험 관련 서비스업

2,380원+30 (+1.28%)마감yfinance (비공식)

52주 위치

1,2726,19023%신고가 대비 -61.55%

시가총액: 5,505억
PER: 11.18
PBR: 0.83
EPS(TTM): 213원
BPS: 2,862원
자사주비율: 9.54%
결산월: 12월

알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능

대시보드 사업정보 재무정보 펀더멘탈 밸류에이션 주주환원 주식정보 컨센서스 기업비교

주가·수익률 투자자별 수급 (KIS)공매도·대차 (KIS)내부자·대량보유 (KIS)

전일 종가2,380원

시가총액5,505억

52주 최고6,190원

52주 최저1,272원

일봉 차트

거래량

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-19.5%	-16.8%	-54.0%	+85.1%	+68.6%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-21	2,350	2,410	2,330	2,380	30	+1.28%	1,596,746	38억
2026-09-18	2,385	2,400	2,340	2,350	10	+0.43%	1,631,132	38.33억
2026-09-17	2,360	2,395	2,320	2,340	5	+0.21%	1,730,139	40.49억
2026-09-16	2,335	2,375	2,305	2,335	-15	-0.64%	1,367,230	31.92억
2026-09-15	2,365	2,405	2,330	2,350	-35	-1.47%	1,271,515	29.88억
2026-09-14	2,380	2,410	2,330	2,385	-20	-0.83%	1,667,751	39.78억
2026-09-11	2,400	2,470	2,380	2,405	-55	-2.24%	1,713,036	41.2억
2026-09-10	2,510	2,520	2,370	2,460	-55	-2.19%	6,518,352	160억
2026-09-09	2,460	2,540	2,455	2,515	55	+2.24%	2,917,042	73.36억
2026-09-08	2,455	2,510	2,415	2,460	0	0.00%	4,096,020	101억
2026-09-07	2,460	2,515	2,450	2,460	30	+1.23%	2,497,175	61.43억
2026-09-04	2,435	2,480	2,405	2,430	30	+1.25%	2,050,304	49.82억
2026-09-03	2,450	2,470	2,360	2,400	-30	-1.23%	3,083,706	74.01억
2026-09-02	2,460	2,600	2,430	2,430	-105	-4.14%	2,610,449	63.43억
2026-09-01	2,530	2,575	2,485	2,535	-20	-0.78%	2,684,493	68.05억
2026-08-31	2,505	2,565	2,435	2,555	-20	-0.78%	2,921,225	74.64억
2026-08-28	2,630	2,630	2,555	2,575	-40	-1.53%	3,705,274	95.41억
2026-08-27	2,685	2,795	2,605	2,615	-10	-0.38%	7,504,494	196억
2026-08-26	2,660	2,785	2,595	2,625	-20	-0.76%	17,968,578	472억
2026-08-25	2,585	2,680	2,510	2,645	-25	-0.94%	10,549,903	279억
2026-08-24	2,970	2,975	2,630	2,670	-285	-9.64%	17,521,835	468억
2026-08-21	2,920	3,555	2,820	2,955	145	+5.16%	86,268,078	2,549억
2026-08-20	2,470	2,810	2,360	2,810	645	+29.79%	11,086,158	312억
2026-08-19	2,195	2,245	2,140	2,165	-100	-4.42%	1,911,314	41.38억
2026-08-18	2,415	2,430	2,240	2,265	-150	-6.21%	2,084,595	47.22억
2026-08-14	2,400	2,495	2,345	2,415	45	+1.90%	2,546,081	61.49억
2026-08-13	2,445	2,565	2,350	2,370	-20	-0.84%	2,988,558	70.83억
2026-08-12	2,350	2,420	2,325	2,390	70	+3.02%	1,775,240	42.43억
2026-08-11	2,290	2,350	2,250	2,320	20	+0.87%	1,505,121	34.92억
2026-08-10	2,235	2,315	2,225	2,300	85	+3.84%	1,950,419	44.86억
2026-08-07	2,270	2,315	2,165	2,215	-10	-0.45%	1,824,747	40.42억
2026-08-06	2,200	2,305	2,160	2,225	-5	-0.22%	2,553,262	56.81억
2026-08-05	2,190	2,245	2,150	2,230	125	+5.94%	2,565,886	57.22억
2026-08-04	2,070	2,140	2,010	2,105	75	+3.69%	2,115,653	44.53억
2026-08-03	2,005	2,130	1,945	2,030	15	+0.74%	1,993,862	40.48억
2026-07-31	1,858	2,035	1,832	2,015	250	+14.16%	3,617,389	72.89억
2026-07-30	1,713	1,881	1,713	1,765	-55	-3.02%	2,589,484	45.7억
2026-07-29	1,938	1,988	1,727	1,820	-110	-5.70%	2,835,040	51.6억
2026-07-28	2,085	2,090	1,920	1,930	-225	-10.44%	2,535,161	48.93억
2026-07-27	2,165	2,205	2,115	2,155	35	+1.65%	1,469,549	31.67억
2026-07-24	2,210	2,230	2,120	2,120	-130	-5.78%	1,734,848	36.78억
2026-07-23	2,170	2,280	2,140	2,250	110	+5.14%	2,920,429	65.71억
2026-07-22	2,190	2,250	2,140	2,140	5	+0.23%	2,037,614	43.6억
2026-07-21	2,110	2,160	2,055	2,135	0	0.00%	1,916,692	40.92억
2026-07-20	2,210	2,220	2,110	2,135	-125	-5.53%	1,483,626	31.68억
2026-07-16	2,270	2,325	2,230	2,260	-80	-3.42%	1,760,633	39.79억
2026-07-15	2,325	2,390	2,300	2,340	100	+4.46%	2,609,881	61.07억
2026-07-14	2,280	2,285	2,135	2,240	-35	-1.54%	2,339,650	52.41억
2026-07-13	2,460	2,525	2,270	2,275	-185	-7.52%	2,762,402	62.84억
2026-07-10	2,320	2,525	2,315	2,460	195	+8.61%	3,132,902	77.07억
2026-07-09	2,295	2,380	2,210	2,265	-25	-1.09%	2,159,218	48.91억
2026-07-08	2,350	2,440	2,270	2,290	-125	-5.18%	2,148,050	49.19억
2026-07-07	2,540	2,540	2,350	2,415	-170	-6.58%	2,110,959	50.98억
2026-07-06	2,650	2,720	2,520	2,585	5	+0.19%	3,465,360	89.58억
2026-07-03	2,450	2,585	2,315	2,580	180	+7.50%	3,611,678	93.18억
2026-07-02	2,610	2,615	2,395	2,400	-175	-6.80%	3,144,302	75.46억
2026-07-01	2,515	2,700	2,515	2,575	70	+2.79%	3,342,919	86.08억
2026-06-30	2,565	2,570	2,480	2,505	-60	-2.34%	1,960,540	49.11억
2026-06-29	2,350	2,575	2,345	2,565	170	+7.10%	3,242,429	83.17억
2026-06-26	2,565	2,565	2,325	2,395	-170	-6.63%	3,285,224	78.68억
2026-06-25	2,605	2,720	2,550	2,565	0	0.00%	3,194,063	81.93억
2026-06-24	2,525	2,630	2,490	2,565	30	+1.18%	3,250,881	83.39억
2026-06-23	2,780	2,800	2,505	2,535	-245	-8.81%	3,985,196	101억
2026-06-22	2,850	2,870	2,650	2,780	-80	-2.80%	3,166,544	88.03억
2026-06-19	3,015	3,035	2,800	2,860	-135	-4.51%	3,633,244	104억
2026-06-18	3,170	3,190	2,970	2,995	-165	-5.22%	3,375,805	101억
2026-06-17	3,205	3,235	3,095	3,160	-40	-1.25%	2,773,810	87.65억
2026-06-16	3,255	3,405	3,185	3,200	-25	-0.78%	5,109,483	164억
2026-06-15	3,510	3,515	3,200	3,225	-120	-3.59%	5,226,014	169억
2026-06-12	3,040	3,345	2,950	3,345	465	+16.15%	10,963,775	367억
2026-06-11	2,730	2,905	2,720	2,880	10	+0.35%	4,406,237	127억
2026-06-10	2,920	3,020	2,780	2,870	-115	-3.85%	7,785	2,234만
2026-06-09	2,880	3,040	2,755	2,985	130	+4.55%	6,509,816	194억
2026-06-08	3,000	3,055	2,840	2,855	-350	-10.92%	6,622,939	189억
2026-06-05	3,285	3,820	3,150	3,205	5	+0.16%	44,478,948	1,426억
2026-06-04	3,195	3,365	3,130	3,200	10	+0.31%	4,283,478	137억
2026-06-02	3,350	3,355	3,100	3,190	-160	-4.78%	5,948,301	190억
2026-06-01	3,140	3,600	3,140	3,350	100	+3.08%	13,888,437	465억
2026-05-29	3,530	3,530	3,225	3,250	-200	-5.80%	7,728,704	251억
2026-05-28	3,680	3,690	3,320	3,450	-200	-5.48%	8,401,056	290억
2026-05-27	4,050	4,140	3,625	3,650	-340	-8.52%	8,979,434	328억
2026-05-26	3,935	4,190	3,870	3,990	140	+3.64%	15,012,251	599억
2026-05-22	4,050	4,070	3,810	3,850	-75	-1.91%	6,557,457	252억
2026-05-21	3,860	4,035	3,825	3,925	210	+5.65%	8,946,270	351억
2026-05-20	3,810	3,850	3,620	3,715	-105	-2.75%	5,607,843	208억
2026-05-19	4,040	4,050	3,755	3,820	-190	-4.74%	5,264,918	201억
2026-05-18	4,090	4,190	3,850	4,010	-150	-3.61%	8,321,034	334억
2026-05-15	4,595	4,750	4,060	4,160	-315	-7.04%	14,857,545	618억
2026-05-14	4,470	4,635	4,330	4,475	0	0.00%	9,917,130	444억
2026-05-13	4,750	4,780	4,460	4,475	-300	-6.28%	11,365,479	509억
2026-05-12	5,090	5,230	4,485	4,775	-265	-5.26%	18,377,378	878억
2026-05-11	5,310	5,480	5,020	5,040	-90	-1.75%	16,432,762	828억
2026-05-08	5,100	5,410	5,010	5,130	-140	-2.66%	13,754,770	706억
2026-05-07	5,630	5,680	5,210	5,270	-370	-6.56%	19,827,454	1,045억
2026-05-06	5,600	6,000	5,350	5,640	450	+8.67%	109,253,515	6,162억
2026-05-04	5,440	5,670	4,845	5,190	-40	-0.76%	77,508,271	4,023억
2026-04-30	5,400	5,830	5,160	5,230	-90	-1.69%	36,914,111	1,931억
2026-04-29	5,400	5,670	5,120	5,320	-190	-3.45%	30,486,540	1,622억
2026-04-28	5,020	6,190	4,965	5,510	665	+13.73%	157,812,824	8,695억
2026-04-27	4,440	4,845	4,155	4,845	1,119	+30.03%	57,623,997	2,792억
2026-04-06	3,954	4,020	3,680	3,726	-228	-5.77%	18,654,680	695억
2026-04-03	3,982	4,170	3,922	3,954	130	+3.40%	23,162,234	916억
2026-04-02	4,340	4,350	3,760	3,824	-466	-10.86%	25,541,422	977억
2026-04-01	3,904	4,390	3,904	4,290	610	+16.58%	61,690,840	2,647억
2026-03-31	3,980	4,040	3,680	3,680	-318	-7.95%	25,103,430	924억
2026-03-30	3,928	4,060	3,874	3,998	-182	-4.35%	15,195,108	608억
2026-03-27	4,020	4,240	3,980	4,180	0	0.00%	22,473,945	939억
2026-03-26	4,390	4,820	4,130	4,180	-230	-5.22%	58,416,967	2,442억
2026-03-25	4,920	5,000	4,360	4,410	-360	-7.55%	38,597,912	1,702억
2026-03-24	5,050	5,300	4,650	4,770	20	+0.42%	72,398,625	3,453억
2026-03-23	5,130	5,650	4,720	4,750	-420	-8.12%	84,787,225	4,027억
2026-03-20	4,470	5,590	4,250	5,170	810	+18.58%	232,976,417	1조 2,045억
2026-03-19	3,640	4,590	3,608	4,360	600	+15.96%	182,223,836	7,945억
2026-03-18	3,516	3,970	3,512	3,760	300	+8.67%	70,298,092	2,643억
2026-03-17	3,564	3,740	3,460	3,460	6	+0.17%	13,205,822	457억
2026-03-16	3,584	3,670	3,382	3,454	-108	-3.03%	10,681,278	369억
2026-03-13	3,476	3,598	3,420	3,562	-48	-1.33%	10,193,311	363억
2026-03-12	3,700	3,804	3,532	3,610	-90	-2.43%	12,750,444	460억
2026-03-11	3,776	4,130	3,614	3,700	120	+3.35%	56,549,177	2,092억
2026-03-10	3,720	3,820	3,520	3,580	—	—	29,336,970	1,050억

출처 yfinance (비공식)· 기준일 2026-09-21· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)