SK네트웍스
001740KOSPI6,260원-50 (-0.79%)전일 종가 2026-09-18
52주 위치
4,27516,24017%신고가 대비 -61.45%
- 시가총액
- 1.3조1조 2,557억
- PER
- 10.15
- PBR
- 0.60
- EPS(TTM)
- 617원
- BPS
- 10,515원
- 배당수익률
- 3.99%
- 자사주비율
- 3.30%
- 결산월
- 12월
관심종목·메모는 로그인 후 사용
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| -15.7% | -41.4% | +11.8% | +38.5% | +37.1% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 6,360 | 6,390 | 6,260 | 6,260 | -50 | -0.79% | 951,363 | 59.56억 |
| 2026-09-17 | 6,290 | 6,390 | 6,250 | 6,310 | 20 | +0.32% | 591,410 | 37.32억 |
| 2026-09-16 | 6,250 | 6,370 | 6,240 | 6,290 | -10 | -0.16% | 362,964 | 22.83억 |
| 2026-09-15 | 6,210 | 6,430 | 6,160 | 6,300 | 60 | +0.96% | 519,774 | 32.75억 |
| 2026-09-14 | 6,340 | 6,340 | 6,150 | 6,240 | -150 | -2.35% | 607,822 | 37.93억 |
| 2026-09-11 | 6,330 | 6,420 | 6,210 | 6,390 | 0 | 0.00% | 524,754 | 33.53억 |
| 2026-09-10 | 6,350 | 6,440 | 6,240 | 6,390 | 20 | +0.31% | 721,401 | 46.1억 |
| 2026-09-09 | 6,410 | 6,480 | 6,350 | 6,370 | -50 | -0.78% | 584,064 | 37.2억 |
| 2026-09-08 | 6,530 | 6,600 | 6,420 | 6,420 | -80 | -1.23% | 872,633 | 56.02억 |
| 2026-09-07 | 6,450 | 6,570 | 6,390 | 6,500 | 100 | +1.56% | 772,905 | 50.24억 |
| 2026-09-04 | 6,380 | 6,450 | 6,270 | 6,400 | 10 | +0.16% | 589,894 | 37.75억 |
| 2026-09-03 | 6,370 | 6,530 | 6,280 | 6,390 | 150 | +2.40% | 1,080,941 | 69.07억 |
| 2026-09-02 | 6,540 | 6,540 | 6,220 | 6,240 | -400 | -6.02% | 1,161,968 | 72.51억 |
| 2026-09-01 | 6,570 | 6,710 | 6,420 | 6,640 | 70 | +1.07% | 884,001 | 58.7억 |
| 2026-08-31 | 6,610 | 6,630 | 6,450 | 6,570 | -120 | -1.79% | 998,942 | 65.63억 |
| 2026-08-28 | 6,840 | 6,850 | 6,610 | 6,690 | -170 | -2.48% | 1,117,280 | 74.75억 |
| 2026-08-27 | 6,920 | 6,950 | 6,790 | 6,860 | 20 | +0.29% | 771,828 | 52.95억 |
| 2026-08-26 | 6,870 | 6,890 | 6,730 | 6,840 | -20 | -0.29% | 934,985 | 63.95억 |
| 2026-08-25 | 6,770 | 6,870 | 6,540 | 6,860 | 80 | +1.18% | 779,712 | 53.49억 |
| 2026-08-24 | 6,810 | 6,830 | 6,670 | 6,780 | -30 | -0.44% | 1,043,159 | 70.73억 |
| 2026-08-21 | 6,940 | 6,970 | 6,730 | 6,810 | -260 | -3.68% | 1,164,169 | 79.28억 |
| 2026-08-20 | 7,150 | 7,270 | 7,060 | 7,070 | 10 | +0.14% | 679,379 | 48.03억 |
| 2026-08-19 | 7,210 | 7,300 | 6,940 | 7,060 | -370 | -4.98% | 1,696,578 | 120억 |
| 2026-08-18 | 7,650 | 7,720 | 7,330 | 7,430 | -160 | -2.11% | 1,430,316 | 106억 |
| 2026-08-14 | 8,250 | 8,450 | 7,400 | 7,590 | -490 | -6.06% | 2,342,103 | 178억 |
| 2026-08-13 | 8,250 | 8,280 | 8,030 | 8,080 | -30 | -0.37% | 938,408 | 75.82억 |
| 2026-08-12 | 7,960 | 8,350 | 7,790 | 8,110 | 250 | +3.18% | 1,141,708 | 92.59억 |
| 2026-08-11 | 7,950 | 8,070 | 7,830 | 7,860 | -120 | -1.50% | 688,528 | 54.12억 |
| 2026-08-10 | 7,820 | 8,000 | 7,740 | 7,980 | 160 | +2.05% | 831,853 | 66.38억 |
| 2026-08-07 | 7,800 | 7,860 | 7,400 | 7,820 | 90 | +1.16% | 771,420 | 60.33억 |
| 2026-08-06 | 7,800 | 8,040 | 7,540 | 7,730 | -170 | -2.15% | 832,845 | 64.38억 |
| 2026-08-05 | 7,740 | 7,985 | 7,620 | 7,900 | 360 | +4.77% | 1,291,516 | 102억 |
| 2026-08-04 | 7,240 | 7,570 | 7,150 | 7,540 | 480 | +6.80% | 1,222,698 | 92.19억 |
| 2026-08-03 | 7,260 | 7,270 | 6,950 | 7,060 | -260 | -3.55% | 879,213 | 62.07억 |
| 2026-07-31 | 6,780 | 7,330 | 6,720 | 7,320 | 870 | +13.49% | 2,258,009 | 165억 |
| 2026-07-30 | 6,360 | 6,770 | 6,330 | 6,450 | -150 | -2.27% | 1,150,327 | 74.2억 |
| 2026-07-29 | 7,010 | 7,140 | 6,280 | 6,600 | -370 | -5.31% | 1,950,499 | 129억 |
| 2026-07-28 | 7,510 | 7,560 | 6,940 | 6,970 | -840 | -10.76% | 1,281,213 | 89.3억 |
| 2026-07-27 | 7,920 | 7,970 | 7,680 | 7,810 | 130 | +1.69% | 737,018 | 57.56억 |
| 2026-07-24 | 8,140 | 8,210 | 7,680 | 7,680 | -470 | -5.77% | 1,176,944 | 90.39억 |
| 2026-07-23 | 7,820 | 8,170 | 7,690 | 8,150 | 460 | +5.98% | 1,886,600 | 154억 |
| 2026-07-22 | 7,750 | 8,070 | 7,670 | 7,690 | 130 | +1.72% | 1,955,179 | 150억 |
| 2026-07-21 | 7,380 | 7,620 | 7,320 | 7,560 | 150 | +2.02% | 1,122,283 | 84.84억 |
| 2026-07-20 | 7,790 | 7,870 | 7,340 | 7,410 | -580 | -7.26% | 1,437,093 | 106억 |
| 2026-07-16 | 8,080 | 8,880 | 7,920 | 7,990 | -210 | -2.56% | 2,039,251 | 163억 |
| 2026-07-15 | 8,160 | 8,420 | 8,130 | 8,200 | 220 | +2.76% | 1,542,181 | 126억 |
| 2026-07-14 | 8,050 | 8,110 | 7,670 | 7,980 | -170 | -2.09% | 2,005,588 | 160억 |
| 2026-07-13 | 8,530 | 8,860 | 8,060 | 8,150 | -430 | -5.01% | 1,824,410 | 149억 |
| 2026-07-10 | 8,350 | 8,830 | 8,350 | 8,580 | 280 | +3.37% | 1,857,616 | 159억 |
| 2026-07-09 | 8,520 | 8,840 | 8,050 | 8,300 | -210 | -2.47% | 2,401,186 | 199억 |
| 2026-07-08 | 8,930 | 9,070 | 8,510 | 8,510 | -620 | -6.79% | 2,483,128 | 211억 |
| 2026-07-07 | 9,050 | 9,380 | 8,790 | 9,130 | 70 | +0.77% | 2,251,859 | 206억 |
| 2026-07-06 | 9,500 | 9,610 | 8,840 | 9,060 | -440 | -4.63% | 1,704,167 | 154억 |
| 2026-07-03 | 9,760 | 9,760 | 8,930 | 9,500 | -60 | -0.63% | 2,151,222 | 204억 |
| 2026-07-02 | 10,070 | 10,350 | 9,470 | 9,560 | -730 | -7.09% | 2,501,774 | 239억 |
| 2026-07-01 | 10,060 | 10,820 | 9,930 | 10,290 | 240 | +2.39% | 4,408,468 | 454억 |
| 2026-06-30 | 9,720 | 10,380 | 9,270 | 10,050 | 500 | +5.24% | 5,431,334 | 546억 |
| 2026-06-29 | 9,570 | 10,000 | 9,290 | 9,550 | -160 | -1.65% | 3,833,287 | 366억 |
| 2026-06-26 | 10,500 | 10,500 | 9,230 | 9,710 | -1,090 | -10.09% | 6,057,166 | 588억 |
| 2026-06-25 | 9,880 | 11,000 | 9,820 | 10,800 | 1,270 | +13.33% | 22,043,263 | 2,381억 |
| 2026-06-24 | 9,750 | 10,130 | 9,270 | 9,530 | -160 | -1.65% | 5,812,346 | 554억 |
| 2026-06-23 | 10,300 | 10,480 | 9,620 | 9,690 | -460 | -4.53% | 6,432,664 | 623억 |
| 2026-06-22 | 10,430 | 10,590 | 10,080 | 10,150 | -280 | -2.68% | 3,589,098 | 364억 |
| 2026-06-19 | 10,920 | 11,150 | 10,260 | 10,430 | -260 | -2.43% | 6,866,441 | 716억 |
| 2026-06-18 | 11,880 | 12,210 | 10,540 | 10,690 | -1,190 | -10.02% | 7,831,991 | 837억 |
| 2026-06-17 | 11,830 | 12,320 | 11,560 | 11,880 | -120 | -1.00% | 5,775,115 | 686억 |
| 2026-06-16 | 13,010 | 13,020 | 11,850 | 12,000 | -850 | -6.61% | 7,085,350 | 850억 |
| 2026-06-15 | 13,400 | 13,610 | 12,500 | 12,850 | -150 | -1.15% | 10,376,384 | 1,333억 |
| 2026-06-12 | 12,100 | 13,910 | 11,810 | 13,000 | 1,330 | +11.40% | 29,286,616 | 3,807억 |
| 2026-06-11 | 12,600 | 13,500 | 11,420 | 11,670 | -1,280 | -9.88% | 16,534,535 | 1,930억 |
| 2026-06-10 | 14,330 | 14,830 | 12,900 | 12,950 | -1,340 | -9.38% | 29,934 | 3.88억 |
| 2026-06-09 | 15,360 | 16,240 | 12,900 | 14,290 | 120 | +0.85% | 54,362,802 | 7,768억 |
| 2026-06-08 | 9,500 | 14,170 | 9,500 | 14,170 | 3,270 | +30.00% | 56,509,514 | 8,007억 |
| 2026-06-05 | 12,000 | 12,270 | 10,900 | 10,900 | -2,110 | -16.22% | 9,244,652 | 1,008억 |
| 2026-06-04 | 12,080 | 13,540 | 11,500 | 13,010 | 170 | +1.32% | 27,739,479 | 3,609억 |
| 2026-06-02 | 12,310 | 12,840 | 11,750 | 12,840 | 960 | +8.08% | 5,333,706 | 685억 |
| 2026-06-01 | 11,500 | 12,720 | 11,500 | 11,880 | 600 | +5.32% | 4,922,946 | 585억 |
| 2026-05-29 | 12,000 | 12,000 | 11,120 | 11,280 | -700 | -5.84% | 4,396,745 | 496억 |
| 2026-05-28 | 11,280 | 13,280 | 10,740 | 11,980 | 600 | +5.27% | 55,659,078 | 6,668억 |
| 2026-05-27 | 11,460 | 13,960 | 11,250 | 11,380 | 460 | +4.21% | 71,426,962 | 8,128억 |
| 2026-05-26 | 8,800 | 10,920 | 8,750 | 10,920 | 2,520 | +30.00% | 64,436,092 | 7,036억 |
| 2026-05-22 | 8,300 | 8,630 | 8,080 | 8,400 | 230 | +2.82% | 9,481,131 | 796억 |
| 2026-05-21 | 7,870 | 8,580 | 7,810 | 8,170 | 370 | +4.74% | 12,011,993 | 981억 |
| 2026-05-20 | 8,130 | 8,790 | 7,730 | 7,800 | -400 | -4.88% | 13,319,386 | 1,039억 |
| 2026-05-19 | 8,250 | 8,640 | 7,660 | 8,200 | -50 | -0.61% | 14,784,594 | 1,212억 |
| 2026-05-18 | 8,700 | 10,360 | 8,250 | 8,250 | -470 | -5.39% | 44,787,280 | 3,695억 |
| 2026-05-15 | 8,250 | 9,900 | 7,400 | 8,720 | 820 | +10.38% | 70,864,974 | 6,179억 |
| 2026-05-14 | 6,420 | 7,900 | 6,300 | 7,900 | 1,820 | +29.93% | 15,934,761 | 1,259억 |
| 2026-05-13 | 6,240 | 6,280 | 6,050 | 6,080 | -150 | -2.41% | 1,585,847 | 96.42억 |
| 2026-05-12 | 6,380 | 6,580 | 6,120 | 6,230 | -220 | -3.41% | 2,364,991 | 147억 |
| 2026-05-11 | 6,740 | 6,770 | 6,360 | 6,450 | -280 | -4.16% | 2,378,327 | 153억 |
| 2026-05-08 | 6,760 | 6,890 | 6,580 | 6,730 | -30 | -0.44% | 2,300,766 | 155억 |
| 2026-05-07 | 6,770 | 6,920 | 6,440 | 6,760 | 80 | +1.20% | 3,272,619 | 221억 |
| 2026-05-06 | 6,840 | 7,520 | 6,450 | 6,680 | 90 | +1.37% | 13,809,967 | 923억 |
| 2026-05-04 | 5,990 | 6,800 | 5,870 | 6,590 | 720 | +12.27% | 11,701,955 | 771억 |
| 2026-04-30 | 5,980 | 6,100 | 5,780 | 5,870 | -70 | -1.18% | 2,044,244 | 120억 |
| 2026-04-29 | 5,920 | 5,970 | 5,750 | 5,940 | -30 | -0.50% | 1,675,334 | 99.51억 |
| 2026-04-28 | 5,620 | 5,980 | 5,620 | 5,970 | 330 | +5.85% | 2,947,832 | 176억 |
| 2026-04-27 | 5,710 | 5,720 | 5,580 | 5,640 | -40 | -0.70% | 1,033,909 | 58.31억 |
| 2026-04-24 | 5,500 | 5,700 | 5,480 | 5,680 | 200 | +3.65% | 2,005,616 | 114억 |
| 2026-04-23 | 5,480 | 5,510 | 5,370 | 5,480 | 70 | +1.29% | 866,436 | 47.48억 |
| 2026-04-22 | 5,370 | 5,440 | 5,280 | 5,410 | 40 | +0.74% | 605,622 | 32.76억 |
| 2026-04-21 | 5,400 | 5,440 | 5,350 | 5,370 | 0 | 0.00% | 618,035 | 33.19억 |
| 2026-04-20 | 5,400 | 5,450 | 5,360 | 5,370 | -60 | -1.10% | 459,310 | 24.66억 |
| 2026-04-17 | 5,510 | 5,530 | 5,350 | 5,430 | -80 | -1.45% | 741,491 | 40.26억 |
| 2026-04-16 | 5,450 | 5,550 | 5,400 | 5,510 | 90 | +1.66% | 810,216 | 44.64억 |
| 2026-04-15 | 5,520 | 5,670 | 5,400 | 5,420 | -60 | -1.09% | 1,613,371 | 87.44억 |
| 2026-04-14 | 5,350 | 5,580 | 5,270 | 5,480 | 230 | +4.38% | 1,246,851 | 68.33억 |
| 2026-04-13 | 5,280 | 5,400 | 5,220 | 5,250 | -110 | -2.05% | 837,472 | 43.97억 |
| 2026-04-10 | 5,300 | 5,410 | 5,260 | 5,360 | 120 | +2.29% | 680,172 | 36.46억 |
| 2026-04-09 | 5,410 | 5,440 | 5,230 | 5,240 | -200 | -3.68% | 889,756 | 46.62억 |
| 2026-04-08 | 5,230 | 5,630 | 5,220 | 5,440 | 370 | +7.30% | 1,999,388 | 109억 |
| 2026-04-07 | 5,180 | 5,250 | 5,030 | 5,070 | -50 | -0.98% | 670,933 | 34.02억 |
| 2026-04-06 | 5,220 | 5,290 | 5,080 | 5,120 | -100 | -1.92% | 1,101,409 | 56.39억 |
| 2026-04-03 | 5,590 | 5,590 | 5,210 | 5,220 | -200 | -3.69% | 1,781,468 | 92.99억 |
| 2026-04-02 | 5,980 | 6,040 | 5,360 | 5,420 | -190 | -3.39% | 5,158,065 | 280억 |
| 2026-04-01 | 5,050 | 5,890 | 5,030 | 5,610 | 690 | +14.02% | 2,954,178 | 166억 |
| 2026-03-31 | 5,050 | 5,060 | 4,920 | 4,920 | -280 | -5.38% | 842,879 | 41.47억 |
| 2026-03-30 | 5,240 | 5,240 | 5,120 | 5,200 | -160 | -2.99% | 515,195 | 26.79억 |
| 2026-03-27 | 5,370 | 5,420 | 5,080 | 5,360 | — | — | 989,293 | 53.03억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)