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
fPER: —
PBR: 1.67
EPS(TTM): 13,089원
BPS: 89,584원
배당수익률: 0.22%
자사주비율: —
목표주가: —
결산월: 12월

재무 연결 기준 · 출처 DART 전자공시 · 시세 yfinance (비공식) · 실시간·수급·컨센서스는 데이터 소스 연결 전(—)

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

캔들·거래량·일목균형표·엔벨로프·매물대·RSI(칩으로 토글) · 처음 1년, 왼쪽으로 스크롤하면 전체

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