SK텔레콤

017670KOSPI· 통신업

89,200원+1,600 (+1.83%)전일 종가 2026-09-18

52주 위치

51,400139,50043%신고가 대비 -36.06%

시가총액: 19.2조19조 1,593억
PER: 26.12
PBR: 1.24
EPS(TTM): 3,415원
BPS: 71,868원
배당수익률: 1.86%
자사주비율: 0.81%
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 종가89,200원

시가총액19조 1,593억

52주 최고139,500원

52주 최저51,400원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-10.6%	-7.0%	+9.9%	+66.7%	+61.0%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	89,000	89,500	87,600	89,200	1,600	+1.83%	1,768,193	1,577억
2026-09-17	88,300	88,800	87,200	87,600	-500	-0.57%	480,042	421억
2026-09-16	88,000	88,600	86,900	88,100	100	+0.11%	666,685	587억
2026-09-15	89,000	90,000	87,800	88,000	-2,100	-2.33%	803,025	707억
2026-09-14	88,600	90,900	88,000	90,100	-800	-0.88%	656,882	592억
2026-09-11	88,600	91,500	88,600	90,900	500	+0.55%	486,467	442억
2026-09-10	90,200	91,100	89,200	90,400	-900	-0.99%	1,059,228	958억
2026-09-09	91,900	93,100	91,100	91,300	-1,100	-1.19%	714,751	653억
2026-09-08	93,800	94,300	92,100	92,400	-1,400	-1.49%	794,129	734억
2026-09-07	93,100	93,800	91,700	93,800	1,300	+1.41%	603,987	567억
2026-09-04	90,700	93,500	90,500	92,500	3,500	+3.93%	911,127	843억
2026-09-03	91,200	91,600	87,200	89,000	-2,400	-2.63%	1,277,525	1,137억
2026-09-02	91,400	92,800	90,600	91,400	-3,200	-3.38%	1,068,134	976억
2026-09-01	94,400	94,900	92,500	94,600	400	+0.42%	751,318	711억
2026-08-31	95,100	95,100	90,800	94,200	-4,400	-4.46%	2,269,430	2,138억
2026-08-28	101,300	102,700	97,400	98,600	-500	-0.50%	1,225,347	1,208억
2026-08-27	101,800	103,600	97,000	99,100	-500	-0.50%	922,927	915억
2026-08-26	99,900	102,700	99,100	99,600	700	+0.71%	811,327	808억
2026-08-25	99,900	102,800	95,800	98,900	-3,400	-3.32%	1,300,926	1,287억
2026-08-24	105,500	106,500	101,800	102,300	100	+0.10%	1,690,723	1,730억
2026-08-21	94,900	103,800	94,800	102,200	5,600	+5.80%	2,006,782	2,051억
2026-08-20	97,100	99,800	95,300	96,600	-1,400	-1.43%	1,473,659	1,424억
2026-08-19	94,500	100,100	92,000	98,000	-1,800	-1.80%	1,590,159	1,558억
2026-08-18	102,500	104,300	98,500	99,800	-700	-0.70%	1,907,717	1,904억
2026-08-14	92,400	100,800	92,000	100,500	9,400	+10.32%	3,102,246	3,118억
2026-08-13	90,500	96,500	89,800	91,100	3,300	+3.76%	2,598,747	2,367억
2026-08-12	86,500	89,900	86,500	87,800	1,800	+2.09%	1,324,631	1,163억
2026-08-11	84,400	86,600	83,600	86,000	1,000	+1.18%	1,039,392	894억
2026-08-10	87,500	88,600	83,700	85,000	-3,200	-3.63%	1,091,311	928억
2026-08-07	91,400	92,500	86,200	88,200	-2,900	-3.18%	1,093,860	965억
2026-08-06	91,200	92,500	88,200	91,100	-1,900	-2.04%	1,413,477	1,288억
2026-08-05	91,700	98,300	89,300	93,000	1,600	+1.75%	1,928,895	1,794억
2026-08-04	84,900	93,400	84,000	91,400	9,400	+11.46%	2,471,303	2,259억
2026-08-03	81,100	86,300	79,600	82,000	600	+0.74%	1,440,486	1,181억
2026-07-31	83,700	84,000	79,800	81,400	3,200	+4.09%	1,372,869	1,118억
2026-07-30	76,900	81,500	76,900	78,200	-400	-0.51%	1,170,101	915억
2026-07-29	82,500	83,200	76,000	78,600	-3,600	-4.38%	1,950,861	1,533억
2026-07-28	92,100	92,100	80,600	82,200	-15,700	-16.04%	2,492,935	2,049억
2026-07-27	100,500	105,600	95,400	97,900	-2,100	-2.10%	3,699,697	3,622억
2026-07-24	99,200	104,800	94,300	100,000	500	+0.50%	3,988,854	3,989억
2026-07-23	92,600	100,600	91,100	99,500	5,400	+5.74%	2,538,901	2,526억
2026-07-22	86,600	96,000	86,600	94,100	9,000	+10.58%	1,720,147	1,619억
2026-07-21	83,900	86,100	81,000	85,100	400	+0.47%	853,354	726억
2026-07-20	85,500	85,800	80,900	84,700	-5,000	-5.57%	1,094,065	927억
2026-07-16	87,000	93,300	86,900	89,700	4,700	+5.53%	1,366,866	1,226억
2026-07-15	85,800	86,700	84,600	85,000	1,100	+1.31%	508,623	432억
2026-07-14	83,200	85,800	82,700	83,900	-1,800	-2.10%	736,413	618억
2026-07-13	88,700	89,000	84,100	85,700	-3,000	-3.38%	631,228	541억
2026-07-10	89,600	90,300	88,200	88,700	2,000	+2.31%	660,833	586억
2026-07-09	85,700	89,000	85,300	86,700	2,700	+3.21%	1,227,995	1,065억
2026-07-08	84,400	85,200	82,200	84,000	-1,200	-1.41%	861,856	724억
2026-07-07	85,500	86,600	84,100	85,200	-1,000	-1.16%	784,014	668억
2026-07-06	86,800	87,200	83,400	86,200	-200	-0.23%	816,843	704억
2026-07-03	86,500	87,200	83,400	86,400	-1,000	-1.14%	1,025,920	886억
2026-07-02	86,000	88,500	85,200	87,400	-1,200	-1.35%	838,511	733억
2026-07-01	89,600	89,600	85,700	88,600	200	+0.23%	785,469	696억
2026-06-30	90,200	92,200	88,300	88,400	-1,800	-2.00%	949,247	839억
2026-06-29	88,800	95,000	87,000	90,200	-400	-0.44%	1,225,012	1,105억
2026-06-26	93,800	93,900	87,200	90,600	-800	-0.88%	1,179,413	1,069억
2026-06-25	91,700	92,000	90,000	91,400	400	+0.44%	752,498	688억
2026-06-24	89,700	92,700	88,600	91,000	1,100	+1.22%	1,054,710	960억
2026-06-23	97,000	97,200	89,500	89,900	-4,300	-4.56%	1,251,966	1,126억
2026-06-22	95,100	95,200	92,500	94,200	-700	-0.74%	1,007,364	949억
2026-06-19	94,100	97,400	91,700	94,900	-1,000	-1.04%	2,656,228	2,521억
2026-06-18	98,100	98,600	95,900	95,900	-3,100	-3.13%	1,261,804	1,210억
2026-06-17	99,900	100,000	98,500	99,000	-1,100	-1.10%	773,704	766억
2026-06-16	105,000	105,100	100,100	100,100	-5,300	-5.03%	1,630,561	1,632억
2026-06-15	106,000	107,900	104,000	105,400	2,400	+2.33%	1,019,998	1,075억
2026-06-12	102,800	108,500	102,600	103,000	3,000	+3.00%	1,806,259	1,860억
2026-06-11	100,000	102,000	97,200	100,000	-5,700	-5.39%	1,968,301	1,968억
2026-06-10	108,000	110,300	102,600	105,700	-2,400	-2.22%	189	1,998만
2026-06-09	114,000	115,500	103,300	108,100	1,400	+1.31%	3,713,310	4,014억
2026-06-08	104,900	115,700	103,000	106,700	300	+0.28%	4,492,964	4,794억
2026-06-05	109,400	112,800	105,000	106,400	-2,500	-2.30%	2,027,663	2,157억
2026-06-04	119,000	120,000	107,800	108,900	-16,300	-13.02%	3,053,343	3,325억
2026-06-02	134,000	139,500	112,100	125,200	13,000	+11.59%	8,152,778	1조 207억
2026-06-01	103,000	120,300	100,100	112,200	11,600	+11.53%	3,634,772	4,078억
2026-05-29	99,300	102,000	96,900	100,600	3,700	+3.82%	1,964,174	1,976억
2026-05-28	98,900	99,200	95,400	96,900	-3,500	-3.49%	913,562	885억
2026-05-27	101,200	102,600	99,900	100,400	-1,700	-1.67%	1,096,434	1,101억
2026-05-26	102,400	103,800	99,600	102,100	-700	-0.68%	1,088,933	1,112억
2026-05-22	110,300	111,500	99,900	102,800	0	0.00%	2,011,742	2,068억
2026-05-21	102,500	103,400	99,700	102,800	4,700	+4.79%	1,034,793	1,064억
2026-05-20	99,600	100,800	97,000	98,100	400	+0.41%	1,189,952	1,167억
2026-05-19	99,000	99,100	95,900	97,700	-2,800	-2.79%	963,282	941억
2026-05-18	102,200	105,000	97,600	100,500	-800	-0.79%	1,231,431	1,238억
2026-05-15	103,000	105,200	100,100	101,300	-1,400	-1.36%	1,013,036	1,026억
2026-05-14	104,900	104,900	100,800	102,700	-3,100	-2.93%	1,081,008	1,110억
2026-05-13	105,800	106,100	99,300	105,800	2,400	+2.32%	1,222,542	1,293억
2026-05-12	101,200	108,000	99,800	103,400	5,200	+5.30%	2,243,801	2,320억
2026-05-11	95,200	99,900	95,200	98,200	4,700	+5.03%	1,045,624	1,027억
2026-05-08	95,400	97,300	93,000	93,500	300	+0.32%	937,879	877억
2026-05-07	96,000	96,100	91,400	93,200	-2,300	-2.41%	1,223,892	1,141억
2026-05-06	98,900	98,900	95,200	95,500	-1,900	-1.95%	928,054	886억
2026-05-04	96,500	97,400	95,600	97,400	2,300	+2.42%	522,944	509억
2026-04-30	96,700	96,900	94,700	95,100	-500	-0.52%	1,154,339	1,098억
2026-04-29	96,000	96,400	95,000	95,600	-1,200	-1.24%	546,336	522억
2026-04-28	97,400	97,750	96,700	96,800	-1,200	-1.22%	618,645	599억
2026-04-27	99,900	100,000	97,000	98,000	-2,000	-2.00%	832,809	816억
2026-04-24	99,800	101,500	99,300	100,000	1,200	+1.21%	805,874	806억
2026-04-23	102,400	102,600	97,200	98,800	-1,500	-1.50%	1,074,272	1,061억
2026-04-22	100,900	102,000	99,200	100,300	-200	-0.20%	845,288	848억
2026-04-21	98,100	102,000	97,800	100,500	4,000	+4.15%	1,087,598	1,093억
2026-04-20	98,300	98,300	95,600	96,500	-1,800	-1.83%	938,182	905억
2026-04-17	98,200	99,800	97,100	98,300	2,400	+2.50%	890,641	876억
2026-04-16	100,000	100,100	95,600	95,900	-2,200	-2.24%	933,706	895억
2026-04-15	99,500	100,400	97,300	98,100	2,600	+2.72%	1,428,297	1,401억
2026-04-14	95,400	98,000	94,400	95,500	3,000	+3.24%	878,473	839억
2026-04-13	94,000	96,700	92,000	92,500	-500	-0.54%	1,272,423	1,177억
2026-04-10	95,000	96,300	90,000	93,000	-800	-0.85%	1,372,619	1,277억
2026-04-09	93,000	99,700	91,300	93,800	4,800	+5.39%	2,478,327	2,325억
2026-04-08	85,600	89,500	84,500	89,000	7,400	+9.07%	1,998,469	1,779억
2026-04-07	80,000	81,600	79,500	81,600	1,200	+1.49%	558,531	456억
2026-04-06	80,300	81,500	79,600	80,400	-500	-0.62%	341,676	275억
2026-04-03	78,800	81,000	78,500	80,900	3,100	+3.98%	667,043	540억
2026-04-02	78,600	79,500	76,700	77,800	-600	-0.77%	807,732	628억
2026-04-01	78,500	79,000	77,100	78,400	2,000	+2.62%	670,971	526억
2026-03-31	76,400	77,700	75,800	76,400	-1,900	-2.43%	855,608	654억
2026-03-30	77,600	78,500	76,300	78,300	-1,700	-2.13%	842,066	659억
2026-03-27	78,500	79,900	77,500	80,000	—	—	823,758	659억

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