SK가스

018670KOSPI

240,500원0 (0.00%)전일 종가 2026-09-18

52주 위치

196,100302,00042%신고가 대비 -20.36%

시가총액: 2.2조2조 2,264억
PER: 6.77
PBR: 0.59
EPS(TTM): 35,502원
BPS: 409,255원
배당수익률: 3.74%
자사주비율: 2.54%
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 종가240,500원

시가총액2조 2,264억

52주 최고302,000원

52주 최저196,100원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-0.6%	+11.3%	+4.1%	+6.9%	-0.4%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	242,500	246,500	237,500	240,500	0	0.00%	7,618	18.32억
2026-09-17	238,500	244,000	236,500	240,500	1,500	+0.63%	3,532	8.49억
2026-09-16	241,000	242,500	236,500	239,000	-1,000	-0.42%	4,398	10.51억
2026-09-15	250,000	250,000	240,000	240,000	-12,000	-4.76%	7,299	17.52억
2026-09-14	243,000	254,500	241,500	252,000	5,500	+2.23%	14,424	36.35억
2026-09-11	250,000	254,000	245,000	246,500	-5,500	-2.18%	13,437	33.12억
2026-09-10	247,000	260,000	247,000	252,000	9,500	+3.92%	31,712	79.91억
2026-09-09	244,500	245,500	241,000	242,500	-500	-0.21%	3,585	8.69억
2026-09-08	241,500	245,500	239,000	243,000	3,500	+1.46%	8,362	20.32억
2026-09-07	239,000	243,500	235,000	239,500	1,000	+0.42%	6,761	16.19억
2026-09-04	235,000	243,000	233,500	238,500	4,500	+1.92%	16,024	38.22억
2026-09-03	230,000	241,500	228,000	234,000	4,000	+1.74%	15,063	35.25억
2026-09-02	235,000	235,000	226,500	230,000	-5,000	-2.13%	8,748	20.12억
2026-09-01	230,000	237,000	228,000	235,000	7,000	+3.07%	13,711	32.22억
2026-08-31	229,500	231,000	225,500	228,000	-2,000	-0.87%	6,731	15.35억
2026-08-28	230,000	232,000	221,000	230,000	-500	-0.22%	16,818	38.68억
2026-08-27	231,000	235,500	226,500	230,500	-5,500	-2.33%	9,459	21.8억
2026-08-26	237,500	242,000	231,000	236,000	0	0.00%	11,782	27.81억
2026-08-25	233,000	238,500	231,500	236,000	2,000	+0.85%	8,396	19.81억
2026-08-24	237,000	237,000	230,000	234,000	500	+0.21%	12,910	30.21억
2026-08-21	233,000	238,000	224,000	233,500	4,000	+1.74%	13,388	31.26억
2026-08-20	239,500	240,000	228,000	229,500	-10,000	-4.18%	11,989	27.51억
2026-08-19	241,000	242,000	235,500	239,500	-2,500	-1.03%	11,179	26.77억
2026-08-18	244,000	246,500	239,000	242,000	-2,000	-0.82%	12,944	31.32억
2026-08-14	231,500	249,000	229,500	244,000	16,000	+7.02%	19,292	47.07억
2026-08-13	231,500	233,000	225,000	228,000	-3,000	-1.30%	9,265	21.12억
2026-08-12	239,000	240,000	230,000	231,000	-7,500	-3.14%	12,147	28.06억
2026-08-11	230,500	240,000	230,000	238,500	8,500	+3.70%	15,258	36.39억
2026-08-10	228,500	232,500	225,000	230,000	2,000	+0.88%	9,384	21.58억
2026-08-07	221,000	228,000	218,500	228,000	8,000	+3.64%	11,874	27.07억
2026-08-06	213,500	223,500	210,500	220,000	6,500	+3.04%	13,046	28.7억
2026-08-05	212,000	220,000	212,000	213,500	0	0.00%	11,970	25.56억
2026-08-04	200,000	214,000	197,200	213,500	15,500	+7.83%	23,694	50.59억
2026-08-03	214,500	214,500	196,100	198,000	-25,500	-11.41%	47,871	94.78억
2026-07-31	230,000	230,500	216,000	223,500	-3,000	-1.32%	17,344	38.76억
2026-07-30	222,000	230,500	222,000	226,500	4,500	+2.03%	9,120	20.66억
2026-07-29	229,500	235,000	219,000	222,000	-7,000	-3.06%	15,419	34.23억
2026-07-28	236,000	239,500	226,500	229,000	-13,500	-5.57%	13,339	30.55억
2026-07-27	250,500	252,500	241,500	242,500	-13,000	-5.09%	11,604	28.14억
2026-07-24	256,500	272,000	253,500	255,500	-4,000	-1.54%	33,410	85.36억
2026-07-23	231,000	262,000	230,000	259,500	31,500	+13.82%	33,884	87.93억
2026-07-22	230,000	233,500	226,500	228,000	1,000	+0.44%	11,616	26.48억
2026-07-21	223,000	230,000	219,000	227,000	7,500	+3.42%	8,830	20.04억
2026-07-20	222,000	226,000	215,000	219,500	-2,500	-1.13%	11,463	25.16억
2026-07-16	223,000	229,000	220,500	222,000	-4,500	-1.99%	13,168	29.23억
2026-07-15	214,000	229,000	211,500	226,500	15,000	+7.09%	23,062	52.24억
2026-07-14	223,500	223,500	210,000	211,500	-8,000	-3.64%	14,964	31.65억
2026-07-13	219,500	227,000	217,500	219,500	3,000	+1.39%	12,473	27.38억
2026-07-10	211,500	223,500	211,500	216,500	5,000	+2.36%	12,855	27.83억
2026-07-09	213,000	216,500	210,000	211,500	-3,000	-1.40%	7,823	16.55억
2026-07-08	224,000	224,500	211,500	214,500	-9,500	-4.24%	7,018	15.05억
2026-07-07	226,000	230,500	219,000	224,000	-3,500	-1.54%	16,373	36.68억
2026-07-06	218,500	229,000	218,000	227,500	9,000	+4.12%	24,699	56.19억
2026-07-03	212,500	222,000	212,500	218,500	2,500	+1.16%	7,828	17.1억
2026-07-02	212,000	231,500	208,000	216,000	2,500	+1.17%	13,084	28.26억
2026-07-01	212,000	216,000	210,500	213,500	4,500	+2.15%	11,764	25.12억
2026-06-30	214,000	214,500	207,500	209,000	-4,000	-1.88%	10,361	21.65억
2026-06-29	202,500	214,500	201,500	213,000	10,000	+4.93%	13,480	28.71억
2026-06-26	203,500	207,500	198,600	203,000	-500	-0.25%	14,889	30.22억
2026-06-25	207,500	210,500	203,500	203,500	-3,500	-1.69%	7,684	15.64억
2026-06-24	211,000	213,000	205,000	207,000	-7,000	-3.27%	14,313	29.63억
2026-06-23	213,000	228,000	208,500	214,000	5,500	+2.64%	19,084	40.84억
2026-06-22	215,500	216,500	208,500	208,500	-7,000	-3.25%	6,610	13.78억
2026-06-19	217,000	217,000	209,500	215,500	-500	-0.23%	11,446	24.67억
2026-06-18	221,500	221,500	214,000	216,000	-5,500	-2.48%	9,545	20.62억
2026-06-17	231,000	231,000	220,500	221,500	-9,500	-4.11%	17,551	38.88억
2026-06-16	231,500	234,500	228,500	231,000	500	+0.22%	7,386	17.06억
2026-06-15	225,000	234,000	225,000	230,500	8,500	+3.83%	24,173	55.72억
2026-06-12	224,500	227,500	221,000	222,000	-2,500	-1.11%	12,923	28.69억
2026-06-11	215,500	230,000	207,500	224,500	9,000	+4.18%	28,630	64.27억
2026-06-10	216,000	223,000	210,500	215,500	3,000	+1.41%	8,624	18.58억
2026-06-09	211,500	217,500	210,500	212,500	500	+0.24%	10,432	22.17억
2026-06-08	210,500	215,000	207,500	212,000	-9,500	-4.29%	10,491	22.24억
2026-06-05	224,500	227,500	217,500	221,500	-2,000	-0.89%	11,987	26.55억
2026-06-04	224,500	230,000	220,000	223,500	500	+0.22%	12,062	26.96억
2026-06-02	228,000	229,000	221,000	223,000	-4,500	-1.98%	8,711	19.43억
2026-06-01	235,000	236,500	226,000	227,500	-9,500	-4.01%	20,048	45.61억
2026-05-29	245,000	245,000	230,000	237,000	-6,500	-2.67%	17,687	41.92억
2026-05-28	243,000	246,000	240,000	243,500	-1,000	-0.41%	11,253	27.4억
2026-05-27	246,500	253,000	241,000	244,500	-5,500	-2.20%	23,003	56.24억
2026-05-26	255,000	258,000	250,000	250,000	-10,000	-3.85%	18,213	45.53억
2026-05-22	255,000	262,500	252,000	260,000	8,500	+3.38%	17,042	44.31억
2026-05-21	243,500	258,000	239,000	251,500	13,000	+5.45%	27,344	68.77억
2026-05-20	241,500	243,500	231,000	238,500	-3,000	-1.24%	29,823	71.13억
2026-05-19	248,500	249,000	233,500	241,500	-8,000	-3.21%	35,243	85.11억
2026-05-18	274,000	278,000	244,000	249,500	-40,500	-13.97%	64,141	160억
2026-05-15	290,000	302,000	280,000	290,000	9,000	+3.20%	47,712	138억
2026-05-14	279,000	288,000	275,000	281,000	10,500	+3.88%	33,453	94억
2026-05-13	273,000	281,500	263,500	270,500	1,000	+0.37%	28,132	76.1억
2026-05-12	276,500	276,500	255,000	269,500	-500	-0.19%	28,776	77.55억
2026-05-11	269,500	276,500	268,000	270,000	6,500	+2.47%	32,192	86.92억
2026-05-08	261,000	267,000	256,000	263,500	3,500	+1.35%	18,392	48.46억
2026-05-07	255,500	264,000	255,500	260,000	-2,000	-0.76%	19,741	51.33억
2026-05-06	264,000	264,500	254,500	262,000	-4,500	-1.69%	32,702	85.68억
2026-05-04	289,000	289,000	264,500	266,500	-22,500	-7.79%	51,469	137억
2026-04-30	289,500	291,500	274,000	289,000	4,500	+1.58%	42,374	122억
2026-04-29	275,000	290,500	273,500	284,500	18,000	+6.75%	63,751	181억
2026-04-28	256,500	273,500	256,500	266,500	9,500	+3.70%	31,978	85.22억
2026-04-27	262,500	266,000	257,000	257,000	-3,000	-1.15%	14,199	36.49억
2026-04-24	249,000	263,000	248,500	260,000	11,500	+4.63%	30,477	79.24억
2026-04-23	247,500	251,000	242,000	248,500	2,500	+1.02%	16,349	40.63억
2026-04-22	246,000	248,500	242,000	246,000	2,000	+0.82%	17,317	42.6억
2026-04-21	243,500	247,000	241,000	244,000	1,000	+0.41%	13,480	32.89억
2026-04-20	243,500	244,000	239,500	243,000	0	0.00%	13,010	31.61억
2026-04-17	246,000	246,000	239,500	243,000	-3,000	-1.22%	14,808	35.98억
2026-04-16	241,500	247,500	240,000	246,000	5,500	+2.29%	23,518	57.85억
2026-04-15	240,500	242,000	237,500	240,500	-500	-0.21%	18,896	45.44억
2026-04-14	243,500	245,000	237,500	241,000	-2,500	-1.03%	34,208	82.44억
2026-04-13	251,000	254,000	242,000	243,500	-1,000	-0.41%	27,530	67.04억
2026-04-10	241,500	246,500	238,000	244,500	6,500	+2.73%	39,584	96.78억
2026-04-09	243,500	245,000	235,500	238,000	-5,000	-2.06%	79,310	189억
2026-04-08	249,000	250,500	237,000	243,000	-15,000	-5.81%	59,412	144억
2026-04-07	259,000	262,500	255,000	258,000	-2,000	-0.77%	36,099	93.14억
2026-04-06	256,500	275,000	256,000	260,000	4,000	+1.56%	41,255	107억
2026-04-03	257,500	259,500	252,000	256,000	-2,000	-0.78%	41,829	107억
2026-04-02	259,500	269,000	251,500	258,000	-2,000	-0.77%	66,673	172억
2026-04-01	260,000	265,000	253,000	260,000	-9,000	-3.35%	53,581	139억
2026-03-31	257,000	274,500	256,000	269,000	8,000	+3.07%	88,120	237억
2026-03-30	247,000	264,000	245,000	261,000	14,500	+5.88%	57,531	150억
2026-03-27	246,500	250,500	240,000	246,500	—	—	23,870	58.84억

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