S-Oil

010950KOSPI

149,500원-2,700 (-1.77%)전일 종가 2026-09-18

52주 위치

57,800177,10077%신고가 대비 -15.58%

시가총액: 16.8조16조 8,311억
PER: 11.42
PBR: 1.67
EPS(TTM): 13,089원
BPS: 89,584원
배당수익률: 0.22%
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 종가149,500원

시가총액16조 8,311억

52주 최고177,100원

52주 최저57,800원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-2.7%	+42.2%	+35.2%	+80.1%	+154.9%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	153,600	157,300	148,600	149,500	-2,700	-1.77%	315,281	471억
2026-09-17	143,600	153,100	142,200	152,200	8,100	+5.62%	324,327	494억
2026-09-16	149,900	150,600	143,200	144,100	-4,600	-3.09%	268,448	387억
2026-09-15	145,700	151,200	145,000	148,700	100	+0.07%	346,265	515억
2026-09-14	148,600	151,400	143,900	148,600	-1,400	-0.93%	290,855	432억
2026-09-11	155,800	155,800	147,300	150,000	-4,900	-3.16%	508,873	763억
2026-09-10	168,800	170,800	151,600	154,900	-11,000	-6.63%	1,055,828	1,635억
2026-09-09	161,200	168,600	156,800	165,900	6,500	+4.08%	562,109	933억
2026-09-08	161,400	162,400	154,400	159,400	1,800	+1.14%	276,192	440억
2026-09-07	157,000	158,900	155,100	157,600	300	+0.19%	199,084	314억
2026-09-04	153,000	164,700	152,500	157,300	9,400	+6.36%	918,696	1,445억
2026-09-03	148,900	154,800	145,300	147,900	-3,000	-1.99%	387,370	573억
2026-09-02	155,100	156,900	147,900	150,900	-800	-0.53%	480,659	725억
2026-09-01	150,400	160,000	150,300	151,700	1,600	+1.07%	420,904	639억
2026-08-31	150,000	153,700	149,200	150,100	900	+0.60%	615,103	923억
2026-08-28	141,600	150,700	141,200	149,200	12,500	+9.14%	410,755	613억
2026-08-27	140,300	143,100	134,000	136,700	-4,300	-3.05%	402,334	550억
2026-08-26	135,000	143,400	129,700	141,000	1,100	+0.79%	477,622	673억
2026-08-25	140,400	143,200	136,400	139,900	-1,300	-0.92%	224,046	313억
2026-08-24	141,200	147,800	137,500	141,200	100	+0.07%	164,324	232억
2026-08-21	143,900	148,600	139,400	141,100	-1,500	-1.05%	210,251	297억
2026-08-20	149,000	149,700	142,100	142,600	-9,000	-5.94%	274,875	392억
2026-08-19	152,800	157,300	147,000	151,600	-2,000	-1.30%	345,770	524억
2026-08-18	147,700	154,800	146,500	153,600	6,000	+4.07%	450,828	692억
2026-08-14	138,900	149,100	137,800	147,600	6,700	+4.76%	325,864	481억
2026-08-13	140,100	142,700	139,000	140,900	-600	-0.42%	323,206	455억
2026-08-12	145,900	151,900	140,000	141,500	-100	-0.07%	260,925	369억
2026-08-11	143,200	150,400	140,300	141,600	2,000	+1.43%	403,760	572억
2026-08-10	135,900	140,000	131,300	139,600	2,000	+1.45%	220,813	308억
2026-08-07	126,000	139,400	125,900	137,600	12,700	+10.17%	569,842	784억
2026-08-06	123,100	126,000	120,900	124,900	2,400	+1.96%	265,338	331억
2026-08-05	124,600	128,900	121,600	122,500	-3,300	-2.62%	445,466	546억
2026-08-04	122,100	127,500	120,200	125,800	4,100	+3.37%	388,861	489억
2026-08-03	126,100	126,500	119,600	121,700	-5,600	-4.40%	457,356	557억
2026-07-31	130,200	130,600	120,000	127,300	-2,800	-2.15%	468,753	597억
2026-07-30	127,600	133,100	125,000	130,100	3,700	+2.93%	392,292	510억
2026-07-29	129,400	133,500	123,700	126,400	-3,100	-2.39%	420,879	532억
2026-07-28	136,000	138,550	127,200	129,500	-6,900	-5.06%	346,010	448억
2026-07-27	147,100	147,100	135,000	136,400	-14,800	-9.79%	472,991	645억
2026-07-24	149,100	156,500	147,800	151,200	1,400	+0.93%	578,051	874억
2026-07-23	141,700	150,900	140,200	149,800	8,100	+5.72%	442,379	663억
2026-07-22	141,600	144,900	137,500	141,700	100	+0.07%	394,832	559억
2026-07-21	145,000	147,700	138,000	141,600	-5,100	-3.48%	388,916	551억
2026-07-20	146,700	150,000	137,100	146,700	1,800	+1.24%	606,814	890억
2026-07-16	143,000	146,400	140,600	144,900	4,500	+3.21%	513,882	745억
2026-07-15	131,900	143,000	130,900	140,400	9,000	+6.85%	559,405	785억
2026-07-14	143,500	143,500	130,100	131,400	-8,100	-5.81%	471,618	620억
2026-07-13	136,800	146,500	136,000	139,500	7,400	+5.60%	808,578	1,128억
2026-07-10	132,700	134,800	129,200	132,100	-1,400	-1.05%	356,636	471억
2026-07-09	130,100	134,300	128,000	133,500	1,900	+1.44%	457,699	611억
2026-07-08	127,400	134,700	124,200	131,600	4,200	+3.30%	820,161	1,079억
2026-07-07	119,900	127,800	118,000	127,400	10,500	+8.98%	1,083,295	1,380억
2026-07-06	109,200	116,900	109,200	116,900	6,700	+6.08%	484,720	567억
2026-07-03	111,700	112,700	106,600	110,200	1,000	+0.92%	369,661	407억
2026-07-02	110,000	111,900	105,500	109,200	-400	-0.36%	264,160	288억
2026-07-01	109,400	109,600	105,800	109,600	3,200	+3.01%	232,199	254억
2026-06-30	103,300	108,900	99,300	106,400	2,700	+2.60%	439,004	467억
2026-06-29	94,100	104,400	94,100	103,700	10,500	+11.27%	505,426	524억
2026-06-26	98,500	98,900	90,400	93,200	-5,000	-5.09%	506,436	472억
2026-06-25	106,600	107,500	98,200	98,200	-9,100	-8.48%	434,430	427억
2026-06-24	98,600	110,000	98,600	107,300	5,800	+5.71%	348,670	374억
2026-06-23	105,000	106,600	101,300	101,500	-5,500	-5.14%	252,274	256억
2026-06-22	106,300	107,900	104,200	107,000	1,700	+1.61%	261,026	279억
2026-06-19	105,500	106,900	102,100	105,300	200	+0.19%	359,927	379억
2026-06-18	109,700	110,100	104,900	105,100	-4,700	-4.28%	332,539	349억
2026-06-17	114,800	115,700	109,600	109,800	-4,300	-3.77%	371,589	408억
2026-06-16	113,600	115,800	111,300	114,100	400	+0.35%	284,836	325억
2026-06-15	112,100	115,400	111,400	113,700	2,300	+2.06%	297,952	339억
2026-06-12	112,800	113,000	108,700	111,400	-1,700	-1.50%	358,576	399억
2026-06-11	111,200	113,500	109,400	113,100	2,300	+2.08%	345,816	391억
2026-06-10	109,900	115,000	107,600	110,800	-100	-0.09%	2	22만
2026-06-09	108,500	113,000	105,700	110,900	2,400	+2.21%	407,011	451억
2026-06-08	105,000	111,000	104,000	108,500	-4,300	-3.81%	343,566	373억
2026-06-05	114,400	114,400	110,500	112,800	-1,700	-1.48%	206,462	233억
2026-06-04	109,100	116,900	109,100	114,500	6,200	+5.72%	463,271	530억
2026-06-02	102,900	110,900	102,500	108,300	3,600	+3.44%	593,523	643억
2026-06-01	105,600	107,200	103,600	104,700	-2,700	-2.51%	596,676	625억
2026-05-29	107,100	108,700	102,100	107,400	400	+0.37%	908,028	975억
2026-05-28	107,600	108,800	105,900	107,000	-1,100	-1.02%	335,984	360억
2026-05-27	110,000	111,900	106,600	108,100	-2,000	-1.82%	365,297	395억
2026-05-26	108,800	111,800	107,900	110,100	1,100	+1.01%	290,354	320억
2026-05-22	108,300	110,900	107,700	109,000	1,700	+1.58%	320,315	349억
2026-05-21	109,000	110,700	106,100	107,300	-3,500	-3.16%	470,506	505억
2026-05-20	110,100	111,400	106,200	110,800	700	+0.64%	376,140	417억
2026-05-19	111,600	114,500	107,000	110,100	-1,400	-1.26%	299,520	330억
2026-05-18	113,800	115,200	107,700	111,500	-600	-0.54%	268,425	299억
2026-05-15	114,100	118,200	111,000	112,100	-2,900	-2.52%	425,932	477억
2026-05-14	114,200	115,000	108,800	115,000	-300	-0.26%	590,700	679억
2026-05-13	117,300	122,500	113,500	115,300	1,000	+0.87%	587,672	678억
2026-05-12	112,400	115,500	110,000	114,300	3,400	+3.07%	543,747	622억
2026-05-11	118,700	122,500	108,600	110,900	-5,900	-5.05%	1,032,132	1,145억
2026-05-08	118,600	119,100	115,600	116,800	-1,400	-1.18%	372,629	435억
2026-05-07	118,800	120,800	116,600	118,200	-3,800	-3.11%	466,858	552억
2026-05-06	124,900	125,000	121,000	122,000	-6,000	-4.69%	553,251	675억
2026-05-04	132,500	132,600	126,400	128,000	-6,500	-4.83%	593,891	760억
2026-04-30	133,700	137,500	132,100	134,500	200	+0.15%	753,766	1,014억
2026-04-29	122,500	135,200	122,100	134,300	15,600	+13.14%	1,781,339	2,392억
2026-04-28	115,700	119,000	115,400	118,700	3,300	+2.86%	426,553	506억
2026-04-27	119,500	119,600	114,300	115,400	-4,000	-3.35%	450,656	520억
2026-04-24	121,800	122,000	116,600	119,400	-1,400	-1.16%	362,111	432억
2026-04-23	115,400	121,700	115,000	120,800	6,700	+5.87%	702,046	848억
2026-04-22	115,500	115,800	113,600	114,100	-200	-0.17%	272,328	311억
2026-04-21	115,300	115,600	113,900	114,300	-1,600	-1.38%	358,211	409억
2026-04-20	118,200	118,800	114,500	115,900	-1,400	-1.19%	280,643	325억
2026-04-17	118,000	118,900	115,700	117,300	-800	-0.68%	237,681	279억
2026-04-16	116,600	119,000	116,300	118,100	600	+0.51%	299,952	354억
2026-04-15	117,600	118,200	115,000	117,500	-1,600	-1.34%	410,464	482억
2026-04-14	121,000	122,000	117,500	119,100	-2,900	-2.38%	418,615	499억
2026-04-13	123,300	124,500	118,900	122,000	1,300	+1.08%	623,589	761억
2026-04-10	117,600	122,300	117,100	120,700	1,100	+0.92%	550,835	665억
2026-04-09	113,000	119,900	111,200	119,600	7,500	+6.69%	844,806	1,010억
2026-04-08	117,200	119,000	110,000	112,100	-2,700	-2.35%	618,205	693억
2026-04-07	115,500	120,200	114,300	114,800	-3,300	-2.79%	497,660	571억
2026-04-06	111,300	120,400	111,200	118,100	6,700	+6.01%	865,177	1,022억
2026-04-03	108,200	113,400	105,800	111,400	4,900	+4.60%	467,871	521억
2026-04-02	111,300	111,400	105,400	106,500	-6,400	-5.67%	513,820	547억
2026-04-01	108,500	113,500	106,400	112,900	7,600	+7.22%	599,881	677억
2026-03-31	107,900	109,800	104,700	105,300	-4,800	-4.36%	509,557	537억
2026-03-30	106,300	111,400	105,100	110,100	400	+0.36%	390,212	430억
2026-03-27	112,500	112,500	105,100	109,700	—	—	408,328	448억

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