SK오션플랜트

100090KOSPI

11,920원+50 (+0.42%)전일 종가 2026-09-18

52주 위치

11,01031,6004%신고가 대비 -62.28%

시가총액: 7,447억
PER: 15.18
PBR: 0.89
EPS(TTM): 785원
BPS: 13,416원
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 종가11,920원

시가총액7,447억

52주 최고31,600원

52주 최저11,010원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-13.2%	-31.1%	-37.1%	-41.1%	-53.2%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	12,000	12,190	11,860	11,920	50	+0.42%	486,981	58.05억
2026-09-17	11,900	12,100	11,870	11,870	-100	-0.84%	424,056	50.34억
2026-09-16	12,120	12,240	11,880	11,970	-180	-1.48%	424,020	50.76억
2026-09-15	12,170	12,400	12,100	12,150	-170	-1.38%	386,560	46.97억
2026-09-14	12,480	12,480	12,160	12,320	-160	-1.28%	471,778	58.12억
2026-09-11	12,710	12,950	12,460	12,480	-410	-3.18%	663,570	82.81억
2026-09-10	13,000	13,010	12,440	12,890	-120	-0.92%	723,446	93.25억
2026-09-09	13,010	13,260	12,970	13,010	120	+0.93%	585,306	76.15억
2026-09-08	13,230	13,450	12,890	12,890	-300	-2.27%	848,438	109억
2026-09-07	13,860	13,940	13,100	13,190	-670	-4.83%	1,062,348	140억
2026-09-04	12,900	14,100	12,660	13,860	960	+7.44%	2,486,936	345억
2026-09-03	12,110	14,280	12,020	12,900	900	+7.50%	7,896,393	1,019억
2026-09-02	12,290	12,350	11,910	12,000	-450	-3.61%	705,428	84.65억
2026-09-01	13,350	13,450	12,190	12,450	-1,350	-9.78%	2,522,743	314억
2026-08-31	13,700	15,000	13,200	13,800	-30	-0.22%	2,531,463	349억
2026-08-28	13,920	14,180	13,580	13,830	-90	-0.65%	474,426	65.61억
2026-08-27	13,580	14,030	13,370	13,920	480	+3.57%	549,091	76.43억
2026-08-26	13,380	13,630	13,170	13,440	60	+0.45%	377,592	50.75억
2026-08-25	12,780	13,470	12,550	13,380	380	+2.92%	385,335	51.56억
2026-08-24	13,030	13,200	12,930	13,000	-30	-0.23%	301,708	39.22억
2026-08-21	13,600	13,600	12,600	13,030	-630	-4.61%	432,724	56.38억
2026-08-20	13,570	14,020	13,470	13,660	220	+1.64%	407,445	55.66억
2026-08-19	13,470	13,840	13,010	13,440	-290	-2.11%	316,369	42.52억
2026-08-18	14,500	14,520	13,660	13,730	-710	-4.92%	760,759	104억
2026-08-14	14,450	15,100	14,370	14,440	100	+0.70%	1,252,801	181억
2026-08-13	14,340	14,830	14,180	14,340	90	+0.63%	1,342,450	193억
2026-08-12	14,050	14,990	13,810	14,250	270	+1.93%	1,409,206	201억
2026-08-11	14,070	14,250	13,510	13,980	-20	-0.14%	598,309	83.64억
2026-08-10	13,430	14,060	13,410	14,000	570	+4.24%	665,303	93.14억
2026-08-07	13,900	14,170	13,070	13,430	-280	-2.04%	720,745	96.8억
2026-08-06	13,840	14,000	13,210	13,710	-110	-0.80%	638,623	87.56억
2026-08-05	13,420	14,210	13,190	13,820	630	+4.78%	1,299,653	180억
2026-08-04	12,900	13,450	12,780	13,190	540	+4.27%	1,667,899	220억
2026-08-03	12,500	12,790	11,950	12,650	130	+1.04%	733,710	92.81억
2026-07-31	12,170	12,750	12,100	12,520	770	+6.55%	1,746,604	219억
2026-07-30	11,010	12,650	11,010	11,750	50	+0.43%	1,276,952	150억
2026-07-29	12,630	13,150	11,530	11,700	-930	-7.36%	1,892,357	221억
2026-07-28	14,140	14,460	12,600	12,630	-2,200	-14.83%	2,509,056	317억
2026-07-27	18,000	18,500	14,650	14,830	-3,520	-19.18%	4,329,369	642억
2026-07-24	16,940	20,850	16,330	18,350	1,090	+6.32%	20,219,380	3,710억
2026-07-23	14,430	18,590	14,430	17,260	2,830	+19.61%	12,477,284	2,154억
2026-07-22	13,630	15,400	13,600	14,430	1,000	+7.45%	2,492,445	360억
2026-07-21	12,730	13,690	12,570	13,430	460	+3.55%	648,402	87.08억
2026-07-20	13,240	13,550	12,880	12,970	-370	-2.77%	542,587	70.37억
2026-07-16	13,280	13,570	12,930	13,340	0	0.00%	478,114	63.78억
2026-07-15	13,090	13,450	13,040	13,340	420	+3.25%	653,313	87.15억
2026-07-14	13,270	13,320	12,500	12,920	-470	-3.51%	694,923	89.78억
2026-07-13	13,970	14,850	13,360	13,390	-460	-3.32%	845,952	113억
2026-07-10	13,310	14,080	13,310	13,850	550	+4.14%	464,886	64.39억
2026-07-09	13,450	14,060	13,190	13,300	-310	-2.28%	629,719	83.75억
2026-07-08	14,180	14,430	13,500	13,610	-1,000	-6.84%	667,339	90.82억
2026-07-07	14,600	14,920	14,110	14,610	-510	-3.37%	632,943	92.47억
2026-07-06	15,390	15,780	14,610	15,120	-200	-1.31%	657,442	99.41억
2026-07-03	15,630	15,750	14,490	15,320	-270	-1.73%	791,080	121억
2026-07-02	15,750	16,650	15,100	15,590	-620	-3.82%	1,481,116	231억
2026-07-01	15,220	16,450	15,000	16,210	1,080	+7.14%	2,569,621	417억
2026-06-30	15,230	15,370	14,710	15,130	-320	-2.07%	564,670	85.43억
2026-06-29	14,900	15,840	14,720	15,450	1,070	+7.44%	1,354,317	209억
2026-06-26	15,900	15,900	14,150	14,380	-2,270	-13.63%	1,094,455	157억
2026-06-25	15,000	17,800	14,700	16,650	2,450	+17.25%	6,315,378	1,052억
2026-06-24	14,010	14,530	13,930	14,200	-100	-0.70%	445,647	63.28억
2026-06-23	15,420	15,780	14,300	14,300	-1,400	-8.92%	663,582	94.89억
2026-06-22	16,000	16,250	15,600	15,700	-550	-3.38%	381,916	59.96억
2026-06-19	17,000	17,190	15,800	16,250	-1,040	-6.02%	976,886	159억
2026-06-18	19,440	19,550	17,260	17,290	-2,380	-12.10%	1,493,806	258억
2026-06-17	20,700	20,700	18,640	19,670	-1,780	-8.30%	2,847,547	560억
2026-06-16	16,810	21,800	16,300	21,450	4,550	+26.92%	7,339,728	1,574억
2026-06-15	16,240	17,100	16,020	16,900	1,240	+7.92%	1,054,375	178억
2026-06-12	15,570	16,050	15,220	15,660	440	+2.89%	1,050,863	165억
2026-06-11	16,280	16,650	14,660	15,220	-1,670	-9.89%	1,495,330	228억
2026-06-10	17,850	18,600	15,450	16,890	2,350	+16.16%	3,271	5,525만
2026-06-09	14,220	14,740	14,110	14,540	190	+1.32%	536,869	78.06억
2026-06-08	14,050	14,950	14,050	14,350	-1,430	-9.06%	415,764	59.66억
2026-06-05	16,050	16,310	15,410	15,780	-590	-3.60%	350,100	55.25억
2026-06-04	16,120	16,790	16,000	16,370	170	+1.05%	279,121	45.69억
2026-06-02	16,500	16,700	15,700	16,200	-620	-3.69%	427,463	69.25억
2026-06-01	16,900	17,370	16,280	16,820	-190	-1.12%	406,908	68.44억
2026-05-29	17,360	17,570	16,570	17,010	-240	-1.39%	421,885	71.76억
2026-05-28	17,950	17,960	16,750	17,250	-810	-4.49%	472,702	81.54억
2026-05-27	18,650	18,730	17,830	18,060	-790	-4.19%	479,470	86.59억
2026-05-26	19,340	19,350	18,580	18,850	-10	-0.05%	402,584	75.89억
2026-05-22	18,760	19,180	18,470	18,860	510	+2.78%	389,839	73.52억
2026-05-21	17,970	18,670	17,910	18,350	650	+3.67%	416,564	76.44억
2026-05-20	18,000	18,500	17,490	17,700	-640	-3.49%	565,335	100억
2026-05-19	19,010	19,260	18,000	18,340	-790	-4.13%	458,531	84.09억
2026-05-18	18,900	19,330	18,460	19,130	-180	-0.93%	429,218	82.11억
2026-05-15	20,750	20,850	19,110	19,310	-1,590	-7.61%	826,829	160억
2026-05-14	21,800	21,800	20,400	20,900	-450	-2.11%	580,565	121억
2026-05-13	21,600	21,850	20,550	21,350	900	+4.40%	709,645	152억
2026-05-12	21,150	21,600	19,960	20,450	-500	-2.39%	1,167,870	239억
2026-05-11	21,450	21,850	20,900	20,950	-600	-2.78%	508,020	106억
2026-05-08	22,000	22,150	21,150	21,550	-250	-1.15%	631,598	136억
2026-05-07	22,850	22,850	21,750	21,800	-1,350	-5.83%	772,604	168억
2026-05-06	23,300	23,450	22,500	23,150	-350	-1.49%	641,829	149억
2026-05-04	24,350	24,350	23,400	23,500	-1,050	-4.28%	761,687	179억
2026-04-30	24,600	25,250	23,900	24,550	300	+1.24%	1,078,599	265억
2026-04-29	24,350	24,500	23,600	24,250	800	+3.41%	1,244,540	302억
2026-04-28	23,600	23,700	23,250	23,450	-150	-0.64%	532,316	125억
2026-04-27	23,750	23,750	22,900	23,600	450	+1.94%	683,243	161억
2026-04-24	23,700	24,400	22,000	23,150	-50	-0.22%	2,418,593	560억
2026-04-23	23,550	23,550	22,700	23,200	-100	-0.43%	763,555	177억
2026-04-22	22,550	23,400	22,450	23,300	650	+2.87%	1,213,892	283억
2026-04-21	23,000	23,000	22,200	22,650	-400	-1.74%	971,994	220억
2026-04-20	23,150	23,300	22,750	23,050	-50	-0.22%	747,047	172억
2026-04-17	23,750	23,800	22,700	23,100	-850	-3.55%	1,360,077	314억
2026-04-16	24,550	24,550	23,650	23,950	650	+2.79%	1,253,908	300억
2026-04-15	23,050	23,350	22,650	23,300	250	+1.08%	1,102,221	257억
2026-04-14	23,950	24,000	22,600	23,050	-1,100	-4.55%	2,529,324	583억
2026-04-13	25,850	26,000	24,000	24,150	-1,600	-6.21%	1,815,443	438억
2026-04-10	25,850	26,100	25,500	25,750	100	+0.39%	906,976	234억
2026-04-09	26,900	27,150	25,300	25,650	-950	-3.57%	1,477,260	379억
2026-04-08	26,000	27,100	24,100	26,600	750	+2.90%	3,917,869	1,042억
2026-04-07	27,700	27,900	25,500	25,850	-2,800	-9.77%	2,803,402	725억
2026-04-06	29,700	29,750	28,150	28,650	-1,550	-5.13%	2,342,046	671억
2026-04-03	29,550	31,600	28,550	30,200	1,850	+6.53%	10,066,236	3,040억
2026-04-02	28,400	30,250	27,250	28,350	-1,000	-3.41%	3,870,649	1,097억
2026-04-01	29,250	30,700	27,850	29,350	2,500	+9.31%	6,708,320	1,969억
2026-03-31	28,600	28,600	26,800	26,850	-950	-3.42%	1,711,228	459억
2026-03-30	27,200	28,200	27,150	27,800	-900	-3.14%	1,864,650	518억
2026-03-27	27,050	27,100	26,300	28,700	—	—	2,048,713	588억

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