SK이노베이션

096770KOSPI

136,600원-2,800 (-2.01%)전일 종가 2026-09-18

52주 위치

87,700164,70064%신고가 대비 -17.06%

시가총액: 23.1조23조 926억
PBR: 0.88
EPS(TTM): -7,801원
BPS: 154,926원
자사주비율: 0.00%
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 종가136,600원

시가총액23조 926억

52주 최고164,700원

52주 최저87,700원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+3.9%	+32.0%	+19.5%	+35.0%	+28.9%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	139,900	141,500	135,300	136,600	-2,800	-2.01%	644,322	880억
2026-09-17	136,300	142,000	134,200	139,400	3,100	+2.27%	534,485	745억
2026-09-16	140,300	142,800	135,600	136,300	-5,400	-3.81%	516,687	704억
2026-09-15	139,500	144,100	138,200	141,700	5,000	+3.66%	963,255	1,365억
2026-09-14	142,000	144,600	135,400	136,700	-8,100	-5.59%	934,659	1,278억
2026-09-11	150,600	150,900	142,300	144,800	-8,300	-5.42%	1,131,910	1,639억
2026-09-10	155,500	164,700	150,200	153,100	-400	-0.26%	2,884,492	4,416억
2026-09-09	137,400	154,500	135,500	153,500	15,500	+11.23%	1,924,456	2,954억
2026-09-08	139,500	143,800	136,600	138,000	100	+0.07%	830,837	1,147억
2026-09-07	138,400	139,500	135,700	137,900	-400	-0.29%	551,991	761억
2026-09-04	130,700	139,600	130,700	138,300	7,500	+5.73%	1,280,862	1,771억
2026-09-03	129,200	137,200	126,100	130,800	-700	-0.53%	1,012,027	1,324억
2026-09-02	133,600	136,200	131,400	131,500	-3,800	-2.81%	1,160,194	1,526억
2026-09-01	126,900	138,500	125,800	135,300	9,800	+7.81%	2,364,790	3,200억
2026-08-31	119,300	127,400	116,700	125,500	8,600	+7.36%	1,924,132	2,415억
2026-08-28	112,100	119,500	111,400	116,900	4,900	+4.38%	1,262,642	1,476억
2026-08-27	110,500	114,700	110,500	112,000	800	+0.72%	1,256,142	1,407억
2026-08-26	116,600	116,900	103,700	111,200	-13,800	-11.04%	4,224,472	4,698억
2026-08-25	129,100	129,800	122,700	125,000	-5,100	-3.92%	488,310	610억
2026-08-24	124,800	134,500	124,700	130,100	5,300	+4.25%	750,625	977억
2026-08-21	126,200	127,600	121,300	124,800	-1,100	-0.87%	424,592	530억
2026-08-20	128,800	129,900	125,200	125,900	-3,000	-2.33%	457,598	576억
2026-08-19	129,700	132,000	125,700	128,900	-2,600	-1.98%	451,215	582억
2026-08-18	129,000	133,900	127,000	131,500	2,800	+2.18%	822,162	1,081억
2026-08-14	122,000	129,800	121,700	128,700	7,000	+5.75%	677,520	872억
2026-08-13	122,500	123,700	120,500	121,700	-700	-0.57%	582,784	709억
2026-08-12	125,500	128,800	121,900	122,400	-1,700	-1.37%	670,033	820억
2026-08-11	124,700	129,500	123,000	124,100	-400	-0.32%	758,130	941억
2026-08-10	119,100	124,800	115,400	124,500	4,200	+3.49%	795,636	991억
2026-08-07	109,800	120,300	109,600	120,300	11,700	+10.77%	1,271,355	1,529억
2026-08-06	109,000	110,000	106,800	108,600	-600	-0.55%	486,638	528억
2026-08-05	111,300	113,900	108,100	109,200	-2,100	-1.89%	832,094	909억
2026-08-04	107,300	111,600	106,600	111,300	3,300	+3.06%	574,466	639억
2026-08-03	109,100	109,100	104,200	108,000	-2,500	-2.26%	573,157	619억
2026-07-31	120,400	120,500	104,000	110,500	-6,100	-5.23%	1,833,201	2,026억
2026-07-30	111,700	119,000	111,300	116,600	7,100	+6.48%	799,528	932억
2026-07-29	113,000	117,250	106,200	109,500	-3,200	-2.84%	742,040	813억
2026-07-28	114,000	118,700	110,100	112,700	-4,000	-3.43%	702,722	792억
2026-07-27	126,900	127,300	116,000	116,700	-13,400	-10.30%	845,081	986억
2026-07-24	129,700	135,800	126,500	130,100	-2,100	-1.59%	1,413,273	1,839억
2026-07-23	119,600	132,500	119,600	132,200	13,800	+11.66%	1,686,912	2,230억
2026-07-22	117,900	124,400	117,500	118,400	2,100	+1.81%	793,350	939억
2026-07-21	115,900	118,800	112,300	116,300	-600	-0.51%	478,237	556억
2026-07-20	120,200	122,300	116,600	116,900	-4,500	-3.71%	808,325	945억
2026-07-16	117,600	126,650	117,000	121,400	4,400	+3.76%	1,851,929	2,248억
2026-07-15	107,300	118,500	106,400	117,000	12,100	+11.53%	1,017,192	1,190억
2026-07-14	110,400	110,900	104,900	104,900	-5,300	-4.81%	802,235	842억
2026-07-13	104,600	117,400	104,100	110,200	7,300	+7.09%	1,515,044	1,670억
2026-07-10	100,500	108,200	99,600	102,900	3,900	+3.94%	447,319	460억
2026-07-09	101,300	103,400	98,000	99,000	-800	-0.80%	363,622	360억
2026-07-08	101,900	107,000	97,900	99,800	-4,000	-3.85%	520,620	520억
2026-07-07	96,600	104,200	95,200	103,800	7,300	+7.56%	852,970	885억
2026-07-06	95,400	98,700	94,600	96,500	1,500	+1.58%	232,969	225억
2026-07-03	95,900	95,900	91,000	95,000	900	+0.96%	285,404	271억
2026-07-02	97,900	98,000	92,200	94,100	-3,900	-3.98%	390,416	367억
2026-07-01	97,700	99,000	93,000	98,000	3,100	+3.27%	363,139	356억
2026-06-30	97,700	98,000	94,500	94,900	-3,500	-3.56%	342,957	325억
2026-06-29	90,300	99,000	89,400	98,400	8,900	+9.94%	424,384	418억
2026-06-26	94,800	95,000	87,700	89,500	-4,900	-5.19%	476,165	426억
2026-06-25	98,700	101,000	94,400	94,400	-4,000	-4.07%	381,164	360억
2026-06-24	93,500	99,900	91,600	98,400	4,700	+5.02%	446,198	439억
2026-06-23	100,600	102,000	92,500	93,700	-6,500	-6.49%	585,537	549억
2026-06-22	102,500	103,100	100,200	100,200	-2,200	-2.15%	290,760	291억
2026-06-19	104,200	106,300	100,200	102,400	-1,100	-1.06%	574,557	588억
2026-06-18	108,500	108,600	103,500	103,500	-5,500	-5.05%	384,157	398억
2026-06-17	112,600	113,200	108,900	109,000	-3,500	-3.11%	456,434	498억
2026-06-16	113,100	113,700	110,000	112,500	-200	-0.18%	276,144	311억
2026-06-15	110,000	116,200	107,800	112,700	6,600	+6.22%	567,143	639억
2026-06-12	105,800	109,600	104,500	106,100	2,900	+2.81%	536,326	569억
2026-06-11	101,200	103,700	99,500	103,200	-500	-0.48%	578,990	598억
2026-06-10	104,600	107,900	100,600	103,700	-2,000	-1.89%	77	798만
2026-06-09	104,600	107,700	104,000	105,700	1,100	+1.05%	398,633	421억
2026-06-08	107,100	109,100	103,700	104,600	-10,300	-8.96%	532,581	557억
2026-06-05	119,500	119,500	112,000	114,900	-1,900	-1.63%	399,657	459억
2026-06-04	117,000	119,200	114,500	116,800	500	+0.43%	410,882	480억
2026-06-02	115,800	119,900	115,000	116,300	100	+0.09%	642,883	748억
2026-06-01	118,200	121,000	115,200	116,200	-3,000	-2.52%	551,991	641억
2026-05-29	117,400	119,400	113,000	119,200	2,200	+1.88%	959,568	1,144억
2026-05-28	117,700	118,800	112,100	117,000	1,600	+1.39%	599,363	701억
2026-05-27	121,300	121,800	114,600	115,400	-6,300	-5.18%	725,626	837억
2026-05-26	124,800	125,500	121,300	121,700	-2,000	-1.62%	448,304	546억
2026-05-22	122,000	125,500	121,300	123,700	4,900	+4.12%	470,022	581억
2026-05-21	117,800	119,000	116,000	118,800	3,300	+2.86%	532,239	632억
2026-05-20	123,100	124,800	114,500	115,500	-4,100	-3.43%	516,672	597억
2026-05-19	122,900	125,000	117,700	119,600	-3,700	-3.00%	605,849	725억
2026-05-18	124,900	126,200	116,900	123,300	-200	-0.16%	495,434	611억
2026-05-15	130,000	136,400	122,200	123,500	-3,200	-2.53%	1,140,726	1,409억
2026-05-14	131,000	131,400	124,100	126,700	-3,000	-2.31%	805,501	1,021억
2026-05-13	131,000	132,000	125,200	129,700	1,200	+0.93%	645,303	837억
2026-05-12	132,000	133,400	123,900	128,500	-4,200	-3.17%	786,369	1,010억
2026-05-11	137,700	138,000	131,900	132,700	-2,000	-1.48%	701,204	930억
2026-05-08	138,200	138,200	134,000	134,700	-3,100	-2.25%	673,340	907억
2026-05-07	145,500	145,900	136,400	137,800	-8,900	-6.07%	1,021,138	1,407억
2026-05-06	148,500	148,700	139,500	146,700	1,000	+0.69%	1,323,792	1,942억
2026-05-04	149,500	155,400	144,600	145,700	-500	-0.34%	1,202,954	1,753억
2026-04-30	146,500	148,000	143,500	146,200	-3,600	-2.40%	1,134,227	1,658억
2026-04-29	135,400	149,900	135,300	149,800	16,800	+12.63%	3,117,601	4,670억
2026-04-28	130,700	133,800	130,300	133,000	2,600	+1.99%	736,544	980억
2026-04-27	134,100	134,300	128,700	130,400	-2,500	-1.88%	651,104	849억
2026-04-24	133,300	134,200	130,900	132,900	-300	-0.23%	445,814	592억
2026-04-23	134,500	135,500	128,400	133,200	-800	-0.60%	568,659	757억
2026-04-22	135,200	135,200	130,000	134,000	500	+0.37%	618,073	828억
2026-04-21	130,100	135,200	128,900	133,500	4,700	+3.65%	1,167,957	1,559억
2026-04-20	129,300	130,500	127,200	128,800	-600	-0.46%	343,300	442억
2026-04-17	127,000	129,500	125,300	129,400	2,900	+2.29%	432,136	559억
2026-04-16	121,600	127,000	121,600	126,500	4,900	+4.03%	667,455	844억
2026-04-15	122,400	122,900	118,600	121,600	0	0.00%	501,831	610억
2026-04-14	122,000	122,800	120,000	121,600	100	+0.08%	361,028	439억
2026-04-13	122,000	124,200	119,800	121,500	-900	-0.74%	345,810	420억
2026-04-10	123,600	124,900	121,100	122,400	-1,600	-1.29%	291,430	357억
2026-04-09	122,200	124,500	119,100	124,000	3,600	+2.99%	648,120	804억
2026-04-08	125,000	125,500	115,500	120,400	-1,400	-1.15%	807,415	972억
2026-04-07	121,500	128,700	120,500	121,800	-1,400	-1.14%	690,065	840억
2026-04-06	117,900	123,900	117,800	123,200	5,000	+4.23%	619,875	764억
2026-04-03	118,200	119,600	114,000	118,200	2,700	+2.34%	307,161	363억
2026-04-02	114,400	120,200	113,800	115,500	1,000	+0.87%	906,129	1,047억
2026-04-01	113,000	114,500	110,800	114,500	5,800	+5.34%	339,509	389억
2026-03-31	112,300	113,400	107,700	108,700	-4,700	-4.14%	424,109	461억
2026-03-30	107,400	114,600	106,500	113,400	2,000	+1.80%	494,381	561억
2026-03-27	109,500	111,400	106,300	111,400	—	—	310,314	346억

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