SK디스커버리

006120KOSPI

55,500원-1,300 (-2.29%)전일 종가 2026-09-18

52주 위치

42,75068,30050%신고가 대비 -18.74%

시가총액: 1.0조1조 348억
PER: 5.37
PBR: 0.29
EPS(TTM): 10,344원
BPS: 191,989원
자사주비율: 3.45%
결산월: 12월

관심종목·메모는 로그인 후 사용

대시보드 사업정보 재무정보 펀더멘탈 밸류에이션 주주환원 주식정보 컨센서스 기업비교

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

전일 종가55,500원

시가총액1조 348억

52주 최고68,300원

52주 최저42,750원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+3.4%	+27.4%	-9.8%	-4.0%	+2.0%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	57,100	57,500	55,300	55,500	-1,300	-2.29%	24,870	13.8억
2026-09-17	56,000	56,800	55,000	56,800	1,300	+2.34%	8,881	5.04억
2026-09-16	57,400	57,800	55,300	55,500	-1,400	-2.46%	16,091	8.93억
2026-09-15	57,000	58,500	56,400	56,900	-600	-1.04%	12,008	6.83억
2026-09-14	57,000	58,000	55,900	57,500	100	+0.17%	16,123	9.27억
2026-09-11	57,400	58,400	56,400	57,400	0	0.00%	21,730	12.47억
2026-09-10	57,000	58,700	56,200	57,400	400	+0.70%	30,300	17.39억
2026-09-09	56,400	57,700	56,100	57,000	0	0.00%	17,348	9.89억
2026-09-08	56,400	57,900	55,200	57,000	600	+1.06%	27,269	15.54억
2026-09-07	54,500	57,700	53,800	56,400	3,500	+6.62%	49,673	28.02억
2026-09-04	53,900	54,100	52,600	52,900	-1,000	-1.86%	16,710	8.84억
2026-09-03	54,500	55,500	53,200	53,900	-1,000	-1.82%	16,941	9.13억
2026-09-02	52,500	55,900	52,100	54,900	2,000	+3.78%	43,398	23.83억
2026-09-01	50,300	53,600	50,300	52,900	1,900	+3.73%	23,813	12.6억
2026-08-31	49,650	52,300	49,350	51,000	700	+1.39%	32,217	16.43억
2026-08-28	49,350	50,300	48,000	50,300	950	+1.93%	28,387	14.28억
2026-08-27	51,300	51,900	49,350	49,350	-1,950	-3.80%	31,621	15.6억
2026-08-26	50,100	51,600	49,900	51,300	0	0.00%	16,030	8.22억
2026-08-25	50,800	51,500	49,750	51,300	300	+0.59%	13,887	7.12억
2026-08-24	51,200	51,300	50,000	51,000	-200	-0.39%	8,767	4.47억
2026-08-21	51,600	51,600	49,650	51,200	0	0.00%	13,517	6.92억
2026-08-20	52,100	52,300	50,400	51,200	-900	-1.73%	34,069	17.44억
2026-08-19	51,000	53,300	51,000	52,100	-1,600	-2.98%	24,144	12.58억
2026-08-18	53,800	54,600	52,200	53,700	1,000	+1.90%	48,860	26.24억
2026-08-14	51,900	54,100	51,300	52,700	800	+1.54%	24,971	13.16억
2026-08-13	52,800	53,300	51,600	51,900	-700	-1.33%	18,550	9.63억
2026-08-12	53,600	54,700	52,600	52,600	-1,100	-2.05%	18,965	9.98억
2026-08-11	52,600	54,400	52,100	53,700	1,100	+2.09%	21,640	11.62억
2026-08-10	54,100	54,100	51,900	52,600	-700	-1.31%	17,835	9.38억
2026-08-07	54,200	54,600	52,500	53,300	-1,000	-1.84%	26,931	14.35억
2026-08-06	54,500	55,000	53,500	54,300	-500	-0.91%	14,208	7.71억
2026-08-05	53,300	55,000	52,600	54,800	2,500	+4.78%	22,236	12.19억
2026-08-04	50,000	52,500	50,000	52,300	1,700	+3.36%	14,934	7.81억
2026-08-03	51,300	51,800	49,200	50,600	-900	-1.75%	30,081	15.22억
2026-07-31	48,200	52,200	47,300	51,500	5,000	+10.75%	43,670	22.49억
2026-07-30	43,050	49,000	43,050	46,500	-1,200	-2.52%	35,258	16.39억
2026-07-29	49,350	50,000	45,300	47,700	-2,050	-4.12%	41,552	19.82억
2026-07-28	51,500	51,500	47,950	49,750	-2,150	-4.14%	40,696	20.25억
2026-07-27	53,000	53,500	51,100	51,900	-1,100	-2.08%	15,327	7.95억
2026-07-24	53,800	55,300	52,500	53,000	-800	-1.49%	26,628	14.11억
2026-07-23	51,700	54,100	51,400	53,800	2,800	+5.49%	21,563	11.6억
2026-07-22	50,500	53,000	50,500	51,000	600	+1.19%	20,781	10.6억
2026-07-21	52,000	52,000	49,700	50,400	-1,500	-2.89%	36,172	18.23억
2026-07-20	54,100	54,100	50,800	51,900	-2,600	-4.77%	37,293	19.36억
2026-07-16	55,500	56,500	53,600	54,500	-2,000	-3.54%	32,295	17.6억
2026-07-15	54,200	57,100	53,100	56,500	2,300	+4.24%	66,131	37.36억
2026-07-14	49,600	54,900	49,150	54,200	5,750	+11.87%	122,543	66.42억
2026-07-13	52,200	52,300	48,250	48,450	-4,350	-8.24%	158,482	76.78억
2026-07-10	46,750	53,900	46,700	52,800	4,750	+9.89%	49,218	25.99억
2026-07-09	49,550	50,000	48,000	48,050	-1,750	-3.51%	26,495	12.73억
2026-07-08	50,500	52,500	49,650	49,800	-1,400	-2.73%	32,275	16.07억
2026-07-07	49,400	51,600	48,650	51,200	1,600	+3.23%	38,155	19.54억
2026-07-06	49,000	51,200	48,100	49,600	650	+1.33%	31,393	15.57억
2026-07-03	48,200	49,150	46,700	48,950	1,300	+2.73%	30,655	15.01억
2026-07-02	49,300	50,200	47,000	47,650	-3,050	-6.02%	26,249	12.51억
2026-07-01	50,600	51,200	48,500	50,700	-200	-0.39%	46,556	23.6억
2026-06-30	50,100	52,100	48,700	50,900	-400	-0.78%	35,988	18.32억
2026-06-29	50,200	51,700	48,550	51,300	200	+0.39%	61,414	31.51억
2026-06-26	50,100	56,900	49,200	51,100	1,550	+3.13%	287,043	147억
2026-06-25	45,100	55,000	45,000	49,550	5,550	+12.61%	163,729	81.13억
2026-06-24	45,000	46,000	43,050	44,000	-550	-1.23%	18,729	8.24억
2026-06-23	44,600	47,150	42,750	44,550	-50	-0.11%	42,312	18.85억
2026-06-22	45,050	46,300	43,700	44,600	-400	-0.89%	25,678	11.45억
2026-06-19	44,950	45,450	43,900	45,000	1,450	+3.33%	48,234	21.71억
2026-06-18	47,200	47,200	43,550	43,550	-3,700	-7.83%	21,308	9.28억
2026-06-17	47,600	47,950	46,600	47,250	-100	-0.21%	14,337	6.77억
2026-06-16	47,550	49,000	46,700	47,350	900	+1.94%	38,538	18.25억
2026-06-15	47,400	48,150	46,450	46,450	50	+0.11%	42,365	19.68억
2026-06-12	46,050	47,200	45,200	46,400	1,600	+3.57%	27,631	12.82억
2026-06-11	43,700	45,100	43,700	44,800	100	+0.22%	45,569	20.41억
2026-06-10	45,800	47,200	44,300	44,700	150	+0.34%	18,444	8.24억
2026-06-09	43,700	46,150	43,600	44,550	1,450	+3.36%	23,391	10.42억
2026-06-08	44,800	44,800	42,750	43,100	-2,350	-5.17%	21,513	9.27억
2026-06-05	46,150	47,050	45,200	45,450	-1,300	-2.78%	18,366	8.35억
2026-06-04	47,100	47,950	46,600	46,750	-350	-0.74%	19,177	8.97억
2026-06-02	48,200	48,200	46,850	47,100	-1,050	-2.18%	21,648	10.2억
2026-06-01	49,050	49,050	47,700	48,150	-1,150	-2.33%	18,585	8.95억
2026-05-29	50,200	50,200	47,600	49,300	-150	-0.30%	37,634	18.55억
2026-05-28	52,000	52,000	48,200	49,450	-1,550	-3.04%	37,872	18.73억
2026-05-27	52,900	52,900	50,900	51,000	-1,100	-2.11%	11,386	5.81억
2026-05-26	53,600	53,700	52,000	52,100	-400	-0.76%	14,792	7.71억
2026-05-22	52,300	53,200	51,900	52,500	1,400	+2.74%	9,737	5.11억
2026-05-21	51,300	52,000	50,700	51,100	1,000	+2.00%	13,006	6.65억
2026-05-20	51,600	51,900	49,900	50,100	-1,600	-3.09%	26,402	13.23억
2026-05-19	52,500	53,100	51,200	51,700	-1,000	-1.90%	26,284	13.59억
2026-05-18	54,900	54,900	51,200	52,700	-1,500	-2.77%	29,612	15.61억
2026-05-15	55,900	56,900	52,200	54,200	-300	-0.55%	76,714	41.58억
2026-05-14	55,200	56,000	54,100	54,500	400	+0.74%	16,888	9.2억
2026-05-13	55,600	55,600	53,800	54,100	-1,400	-2.52%	24,755	13.39억
2026-05-12	56,900	57,500	54,900	55,500	-1,400	-2.46%	24,655	13.68억
2026-05-11	59,900	60,800	56,600	56,900	-2,200	-3.72%	28,567	16.25억
2026-05-08	60,500	60,500	58,100	59,100	-1,300	-2.15%	40,690	24.05억
2026-05-07	61,500	63,200	59,500	60,400	-2,500	-3.97%	53,498	32.31억
2026-05-06	56,800	63,900	55,400	62,900	7,300	+13.13%	124,118	78.07억
2026-05-04	57,200	57,300	55,400	55,600	-300	-0.54%	25,306	14.07억
2026-04-30	59,000	59,000	55,900	55,900	-3,100	-5.25%	77,851	43.52억
2026-04-29	56,700	59,100	55,800	59,000	1,800	+3.15%	44,404	26.2억
2026-04-28	58,100	58,800	57,200	57,200	-1,000	-1.72%	20,259	11.59억
2026-04-27	59,100	59,200	58,100	58,200	-100	-0.17%	13,480	7.85억
2026-04-24	58,300	58,700	57,400	58,300	600	+1.04%	16,808	9.8억
2026-04-23	59,500	59,700	57,500	57,700	-1,700	-2.86%	44,511	25.68억
2026-04-22	59,500	59,600	58,700	59,400	300	+0.51%	17,489	10.39억
2026-04-21	60,500	60,600	58,800	59,100	-1,200	-1.99%	25,607	15.13억
2026-04-20	63,100	63,400	60,300	60,300	-3,200	-5.04%	29,710	17.92억
2026-04-17	62,300	64,200	61,600	63,500	2,200	+3.59%	56,093	35.62억
2026-04-16	66,000	68,200	61,000	61,300	-5,100	-7.68%	151,274	92.73억
2026-04-15	62,700	66,900	61,000	66,400	3,700	+5.90%	70,625	46.9억
2026-04-14	60,600	63,300	60,200	62,700	2,600	+4.33%	75,235	47.17억
2026-04-13	57,500	60,800	57,500	60,100	1,000	+1.69%	49,265	29.61억
2026-04-10	56,400	59,200	56,000	59,100	2,600	+4.60%	38,067	22.5억
2026-04-09	54,600	57,600	53,100	56,500	1,900	+3.48%	47,265	26.7억
2026-04-08	52,800	54,800	52,600	54,600	3,000	+5.81%	34,818	19.01억
2026-04-07	51,800	51,900	47,500	51,600	400	+0.78%	97,483	50.3억
2026-04-06	52,100	52,800	50,700	51,200	-400	-0.78%	40,492	20.73억
2026-04-03	52,600	53,400	51,100	51,600	-400	-0.77%	19,089	9.85억
2026-04-02	53,100	54,700	51,900	52,000	-1,500	-2.80%	26,385	13.72억
2026-04-01	52,300	54,000	52,300	53,500	2,500	+4.90%	20,601	11.02억
2026-03-31	52,200	52,900	50,800	51,000	-1,200	-2.30%	20,333	10.37억
2026-03-30	52,700	53,000	51,200	52,200	-1,900	-3.51%	18,181	9.49억
2026-03-27	53,800	54,200	52,900	54,100	—	—	45,135	24.42억

출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)