SK
034730KOSPI545,000원+6,000 (+1.11%)전일 종가 2026-09-18
52주 위치
203,500883,00050%신고가 대비 -38.28%
- 시가총액
- 39.8조39조 8,225억
- PER
- 3.73
- PBR
- 1.07
- EPS(TTM)
- 146,041원
- BPS
- 509,040원
- 배당수익률
- 1.47%
- 자사주비율
- 24.58%
- 결산월
- 12월
관심종목·메모는 로그인 후 사용
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| -7.6% | -20.7% | +54.6% | +112.5% | +138.0% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 555,000 | 557,000 | 536,000 | 545,000 | 6,000 | +1.11% | 260,558 | 1,420억 |
| 2026-09-17 | 555,000 | 557,000 | 534,000 | 539,000 | -12,000 | -2.18% | 119,898 | 646억 |
| 2026-09-16 | 548,000 | 554,000 | 538,000 | 551,000 | 1,000 | +0.18% | 98,258 | 541억 |
| 2026-09-15 | 557,000 | 567,000 | 546,000 | 550,000 | -20,000 | -3.51% | 87,020 | 479억 |
| 2026-09-14 | 569,000 | 578,000 | 557,000 | 570,000 | -15,000 | -2.56% | 78,276 | 446억 |
| 2026-09-11 | 586,000 | 587,000 | 575,000 | 585,000 | -27,000 | -4.41% | 103,249 | 604억 |
| 2026-09-10 | 596,000 | 620,000 | 584,000 | 612,000 | 10,000 | +1.66% | 199,536 | 1,221억 |
| 2026-09-09 | 607,000 | 610,000 | 590,000 | 602,000 | -1,000 | -0.17% | 90,018 | 542억 |
| 2026-09-08 | 612,000 | 628,000 | 602,000 | 603,000 | -8,000 | -1.31% | 117,213 | 707억 |
| 2026-09-07 | 595,000 | 623,000 | 595,000 | 611,000 | 38,000 | +6.63% | 143,542 | 877억 |
| 2026-09-04 | 547,000 | 574,000 | 545,000 | 573,000 | 28,000 | +5.14% | 88,794 | 509억 |
| 2026-09-03 | 551,000 | 554,000 | 531,000 | 545,000 | 0 | 0.00% | 107,077 | 584억 |
| 2026-09-02 | 557,000 | 571,000 | 537,000 | 545,000 | -41,000 | -7.00% | 119,275 | 650억 |
| 2026-09-01 | 543,000 | 587,000 | 539,000 | 586,000 | 41,000 | +7.52% | 166,124 | 973억 |
| 2026-08-31 | 531,000 | 552,000 | 520,000 | 545,000 | 2,000 | +0.37% | 259,614 | 1,415억 |
| 2026-08-28 | 547,000 | 551,000 | 532,000 | 543,000 | -13,000 | -2.34% | 126,114 | 685억 |
| 2026-08-27 | 573,000 | 579,000 | 551,000 | 556,000 | 2,000 | +0.36% | 88,987 | 495억 |
| 2026-08-26 | 557,000 | 558,000 | 534,000 | 554,000 | -2,000 | -0.36% | 139,809 | 775억 |
| 2026-08-25 | 547,000 | 556,000 | 527,000 | 556,000 | 7,000 | +1.28% | 139,972 | 778억 |
| 2026-08-24 | 591,000 | 599,000 | 542,000 | 549,000 | -37,000 | -6.31% | 164,141 | 901억 |
| 2026-08-21 | 565,000 | 599,000 | 560,000 | 586,000 | 18,000 | +3.17% | 189,218 | 1,109억 |
| 2026-08-20 | 566,000 | 586,000 | 554,000 | 568,000 | 17,000 | +3.09% | 184,151 | 1,046억 |
| 2026-08-19 | 556,000 | 561,000 | 535,000 | 551,000 | -39,000 | -6.61% | 106,571 | 587억 |
| 2026-08-18 | 593,000 | 620,000 | 581,000 | 590,000 | 5,000 | +0.85% | 145,197 | 857억 |
| 2026-08-14 | 574,000 | 589,000 | 563,000 | 585,000 | 32,000 | +5.79% | 214,973 | 1,258억 |
| 2026-08-13 | 561,000 | 579,000 | 545,000 | 553,000 | 8,000 | +1.47% | 198,957 | 1,100억 |
| 2026-08-12 | 530,000 | 549,000 | 529,000 | 545,000 | 21,000 | +4.01% | 161,338 | 879억 |
| 2026-08-11 | 505,000 | 528,000 | 496,000 | 524,000 | 11,000 | +2.14% | 116,923 | 613억 |
| 2026-08-10 | 508,000 | 530,000 | 506,000 | 513,000 | 5,000 | +0.98% | 100,421 | 515억 |
| 2026-08-07 | 508,000 | 517,000 | 493,000 | 508,000 | -1,000 | -0.20% | 129,224 | 656억 |
| 2026-08-06 | 543,000 | 546,000 | 502,000 | 509,000 | -53,000 | -9.43% | 159,117 | 810억 |
| 2026-08-05 | 550,000 | 568,000 | 542,000 | 562,000 | 44,000 | +8.49% | 191,224 | 1,075억 |
| 2026-08-04 | 519,000 | 525,000 | 495,500 | 518,000 | -5,000 | -0.96% | 180,653 | 936억 |
| 2026-08-03 | 540,000 | 546,000 | 514,000 | 523,000 | -34,000 | -6.10% | 221,163 | 1,157억 |
| 2026-07-31 | 534,000 | 574,000 | 525,000 | 557,000 | 88,500 | +18.89% | 414,213 | 2,307억 |
| 2026-07-30 | 482,500 | 508,000 | 458,500 | 468,500 | -20,500 | -4.19% | 237,112 | 1,111억 |
| 2026-07-29 | 532,000 | 552,000 | 450,000 | 489,000 | -52,000 | -9.61% | 410,372 | 2,007억 |
| 2026-07-28 | 581,000 | 583,000 | 521,000 | 541,000 | -82,000 | -13.16% | 289,456 | 1,566억 |
| 2026-07-27 | 642,000 | 642,000 | 609,000 | 623,000 | -7,000 | -1.11% | 155,413 | 968억 |
| 2026-07-24 | 655,000 | 673,000 | 623,000 | 630,000 | -25,000 | -3.82% | 233,542 | 1,471억 |
| 2026-07-23 | 634,000 | 670,000 | 632,000 | 655,000 | 31,000 | +4.97% | 194,686 | 1,275억 |
| 2026-07-22 | 628,000 | 664,000 | 621,000 | 624,000 | 28,000 | +4.70% | 200,588 | 1,252억 |
| 2026-07-21 | 576,000 | 607,000 | 564,000 | 596,000 | 17,000 | +2.94% | 172,472 | 1,028억 |
| 2026-07-20 | 560,000 | 600,000 | 546,000 | 579,000 | -1,000 | -0.17% | 222,985 | 1,291억 |
| 2026-07-16 | 580,000 | 593,000 | 567,000 | 580,000 | -29,000 | -4.76% | 171,338 | 994억 |
| 2026-07-15 | 597,000 | 625,000 | 590,000 | 609,000 | 47,000 | +8.36% | 275,807 | 1,680억 |
| 2026-07-14 | 575,000 | 585,000 | 543,000 | 562,000 | -21,000 | -3.60% | 364,873 | 2,051억 |
| 2026-07-13 | 656,000 | 656,000 | 581,000 | 583,000 | -74,000 | -11.26% | 236,349 | 1,378억 |
| 2026-07-10 | 644,000 | 668,000 | 632,000 | 657,000 | 47,000 | +7.70% | 263,690 | 1,732억 |
| 2026-07-09 | 615,000 | 633,000 | 588,000 | 610,000 | 14,000 | +2.35% | 282,269 | 1,722억 |
| 2026-07-08 | 601,000 | 626,000 | 576,000 | 596,000 | -30,000 | -4.79% | 293,255 | 1,748억 |
| 2026-07-07 | 650,000 | 661,500 | 600,000 | 626,000 | -41,000 | -6.15% | 362,270 | 2,268억 |
| 2026-07-06 | 689,000 | 710,000 | 650,000 | 667,000 | -23,000 | -3.33% | 205,147 | 1,368억 |
| 2026-07-03 | 689,000 | 694,000 | 631,000 | 690,000 | 7,000 | +1.02% | 344,785 | 2,379억 |
| 2026-07-02 | 713,000 | 715,000 | 670,000 | 683,000 | -80,000 | -10.48% | 368,327 | 2,516억 |
| 2026-07-01 | 842,000 | 854,000 | 732,000 | 763,000 | -71,000 | -8.51% | 408,059 | 3,113억 |
| 2026-06-30 | 780,000 | 845,000 | 767,000 | 834,000 | 49,000 | +6.24% | 377,589 | 3,149억 |
| 2026-06-29 | 815,000 | 819,000 | 741,000 | 785,000 | -30,000 | -3.68% | 435,088 | 3,415억 |
| 2026-06-26 | 868,000 | 880,000 | 794,000 | 815,000 | -43,000 | -5.01% | 614,504 | 5,008억 |
| 2026-06-25 | 772,000 | 883,000 | 772,000 | 858,000 | 146,000 | +20.51% | 852,369 | 7,313억 |
| 2026-06-24 | 713,000 | 740,000 | 691,000 | 712,000 | 7,000 | +0.99% | 298,472 | 2,125억 |
| 2026-06-23 | 762,000 | 830,000 | 701,000 | 705,000 | -25,000 | -3.42% | 756,245 | 5,332억 |
| 2026-06-22 | 725,000 | 750,000 | 712,000 | 730,000 | 6,000 | +0.83% | 228,946 | 1,671억 |
| 2026-06-19 | 718,000 | 757,000 | 701,000 | 724,000 | 37,000 | +5.39% | 465,982 | 3,374억 |
| 2026-06-18 | 701,000 | 705,000 | 662,000 | 687,000 | -21,000 | -2.97% | 300,794 | 2,066억 |
| 2026-06-17 | 675,000 | 719,000 | 666,000 | 708,000 | 35,000 | +5.20% | 197,604 | 1,399억 |
| 2026-06-16 | 665,000 | 691,000 | 663,000 | 673,000 | 27,000 | +4.18% | 166,152 | 1,118억 |
| 2026-06-15 | 616,000 | 673,000 | 604,000 | 646,000 | 53,000 | +8.94% | 252,100 | 1,629억 |
| 2026-06-12 | 609,000 | 620,000 | 586,000 | 593,000 | 18,000 | +3.13% | 156,761 | 930억 |
| 2026-06-11 | 555,000 | 583,000 | 535,000 | 575,000 | -4,000 | -0.69% | 268,483 | 1,544억 |
| 2026-06-10 | 569,000 | 597,000 | 557,000 | 579,000 | -15,000 | -2.53% | 223,590 | 1,295억 |
| 2026-06-09 | 590,000 | 602,000 | 564,000 | 594,000 | 22,000 | +3.85% | 230,780 | 1,371억 |
| 2026-06-08 | 563,000 | 595,000 | 550,000 | 572,000 | -53,000 | -8.48% | 240,242 | 1,374억 |
| 2026-06-05 | 648,000 | 648,000 | 585,000 | 625,000 | -43,000 | -6.44% | 281,675 | 1,760억 |
| 2026-06-04 | 667,000 | 693,000 | 648,000 | 668,000 | 0 | 0.00% | 217,047 | 1,450억 |
| 2026-06-02 | 657,000 | 670,000 | 633,000 | 668,000 | 11,000 | +1.67% | 218,615 | 1,460억 |
| 2026-06-01 | 661,000 | 690,000 | 655,000 | 657,000 | -19,000 | -2.81% | 212,446 | 1,396억 |
| 2026-05-29 | 692,000 | 698,000 | 670,000 | 676,000 | 12,000 | +1.81% | 414,448 | 2,802억 |
| 2026-05-28 | 676,000 | 690,000 | 647,000 | 664,000 | -16,000 | -2.35% | 261,622 | 1,737억 |
| 2026-05-27 | 700,000 | 719,000 | 676,000 | 680,000 | 24,000 | +3.66% | 333,564 | 2,268억 |
| 2026-05-26 | 661,000 | 675,000 | 645,000 | 656,000 | 14,000 | +2.18% | 286,020 | 1,876억 |
| 2026-05-22 | 581,000 | 645,000 | 581,000 | 642,000 | 66,000 | +11.46% | 366,494 | 2,353억 |
| 2026-05-21 | 540,000 | 576,000 | 537,000 | 576,000 | 50,000 | +9.51% | 283,266 | 1,632억 |
| 2026-05-20 | 522,000 | 535,000 | 509,000 | 526,000 | 7,000 | +1.35% | 393,943 | 2,072억 |
| 2026-05-19 | 523,000 | 540,000 | 507,000 | 519,000 | -11,000 | -2.08% | 188,292 | 977억 |
| 2026-05-18 | 505,000 | 549,000 | 493,000 | 530,000 | 27,000 | +5.37% | 322,287 | 1,708억 |
| 2026-05-15 | 541,000 | 558,000 | 492,000 | 503,000 | -38,000 | -7.02% | 245,797 | 1,236억 |
| 2026-05-14 | 545,000 | 549,000 | 530,000 | 541,000 | -9,000 | -1.64% | 219,630 | 1,188억 |
| 2026-05-13 | 529,000 | 554,000 | 511,000 | 550,000 | 9,000 | +1.66% | 294,643 | 1,621억 |
| 2026-05-12 | 576,000 | 577,000 | 522,000 | 541,000 | -30,000 | -5.25% | 303,325 | 1,641억 |
| 2026-05-11 | 570,000 | 584,000 | 560,000 | 571,000 | 21,000 | +3.82% | 284,887 | 1,627억 |
| 2026-05-08 | 530,000 | 555,000 | 517,000 | 550,000 | 7,000 | +1.29% | 181,935 | 1,001억 |
| 2026-05-07 | 535,000 | 548,000 | 508,000 | 543,000 | 23,000 | +4.42% | 360,340 | 1,957억 |
| 2026-05-06 | 519,000 | 600,000 | 498,500 | 520,000 | 44,500 | +9.36% | 562,054 | 2,923억 |
| 2026-05-04 | 437,500 | 475,500 | 435,000 | 475,500 | 50,500 | +11.88% | 327,170 | 1,556억 |
| 2026-04-30 | 428,500 | 438,500 | 420,500 | 425,000 | 0 | 0.00% | 231,138 | 982억 |
| 2026-04-29 | 412,000 | 433,500 | 408,500 | 425,000 | 11,000 | +2.66% | 189,182 | 804억 |
| 2026-04-28 | 415,000 | 425,000 | 413,000 | 414,000 | 2,000 | +0.49% | 150,282 | 622억 |
| 2026-04-27 | 400,000 | 419,000 | 398,500 | 412,000 | 13,500 | +3.39% | 173,528 | 715억 |
| 2026-04-24 | 397,000 | 411,000 | 396,500 | 398,500 | 2,000 | +0.50% | 224,469 | 895억 |
| 2026-04-23 | 385,500 | 399,500 | 385,500 | 396,500 | 15,000 | +3.93% | 229,569 | 910억 |
| 2026-04-22 | 382,500 | 386,500 | 375,000 | 381,500 | -5,000 | -1.29% | 116,647 | 445억 |
| 2026-04-21 | 380,000 | 386,500 | 379,500 | 386,500 | 9,500 | +2.52% | 138,852 | 537억 |
| 2026-04-20 | 369,000 | 384,500 | 362,500 | 377,000 | 8,500 | +2.31% | 149,539 | 564억 |
| 2026-04-17 | 371,000 | 371,500 | 366,500 | 368,500 | -2,500 | -0.67% | 70,073 | 258억 |
| 2026-04-16 | 373,000 | 376,500 | 365,500 | 371,000 | 1,500 | +0.41% | 139,214 | 516억 |
| 2026-04-15 | 371,500 | 377,000 | 366,500 | 369,500 | 8,000 | +2.21% | 172,641 | 638억 |
| 2026-04-14 | 358,500 | 365,500 | 356,000 | 361,500 | 12,000 | +3.43% | 164,065 | 593억 |
| 2026-04-13 | 342,500 | 353,500 | 340,500 | 349,500 | -4,500 | -1.27% | 130,839 | 457억 |
| 2026-04-10 | 345,500 | 362,000 | 344,500 | 354,000 | 14,500 | +4.27% | 192,073 | 680억 |
| 2026-04-09 | 337,000 | 345,500 | 336,500 | 339,500 | -2,500 | -0.73% | 136,300 | 463억 |
| 2026-04-08 | 332,500 | 345,500 | 331,250 | 342,000 | 29,500 | +9.44% | 215,027 | 735억 |
| 2026-04-07 | 317,000 | 323,500 | 307,000 | 312,500 | -1,500 | -0.48% | 113,165 | 354억 |
| 2026-04-06 | 311,500 | 316,500 | 308,000 | 314,000 | 1,500 | +0.48% | 118,353 | 372억 |
| 2026-04-03 | 312,500 | 318,000 | 308,500 | 312,500 | 4,500 | +1.46% | 96,903 | 303억 |
| 2026-04-02 | 325,500 | 331,500 | 303,500 | 308,000 | -15,000 | -4.64% | 162,176 | 500억 |
| 2026-04-01 | 314,500 | 325,000 | 309,500 | 323,000 | 22,000 | +7.31% | 182,220 | 589억 |
| 2026-03-31 | 308,500 | 320,500 | 298,000 | 301,000 | -23,500 | -7.24% | 246,406 | 742억 |
| 2026-03-30 | 315,000 | 326,500 | 312,000 | 324,500 | -9,500 | -2.84% | 136,412 | 443억 |
| 2026-03-27 | 326,000 | 335,500 | 315,500 | 334,000 | — | — | 108,664 | 363억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)