SK디앤디

210980KOSPI

3,625원-80 (-2.16%)전일 종가 2026-09-18

52주 위치

2,64013,8109%신고가 대비 -73.75%

시가총액: 675억
PBR: 0.13
BPS: 26,871원
배당수익률: 5.52%
자사주비율: 0.06%
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 종가3,625원

시가총액675억

52주 최고13,810원

52주 최저2,640원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-24.6%	-68.9%	-72.2%	-71.4%	-63.8%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	3,975	3,975	3,580	3,625	-80	-2.16%	107,464	3.9억
2026-09-17	3,680	3,755	3,620	3,705	0	0.00%	80,713	2.99억
2026-09-16	3,830	3,965	3,660	3,705	-65	-1.72%	140,072	5.19억
2026-09-15	4,010	4,010	3,750	3,770	-240	-5.99%	180,204	6.79억
2026-09-14	4,020	4,250	3,950	4,010	-80	-1.96%	367,727	14.75억
2026-09-11	4,135	4,790	4,025	4,090	-65	-1.56%	1,297,350	53.06억
2026-09-10	3,770	4,800	3,755	4,155	405	+10.80%	1,890,638	78.56억
2026-09-09	3,845	3,850	3,720	3,750	-95	-2.47%	110,108	4.13억
2026-09-08	4,130	4,130	3,810	3,845	-140	-3.51%	189,785	7.3억
2026-09-07	4,155	4,195	3,875	3,985	-50	-1.24%	313,098	12.48억
2026-09-04	4,125	4,350	4,035	4,035	-85	-2.06%	605,971	24.45억
2026-09-03	4,095	4,800	4,000	4,120	-100	-2.37%	1,972,873	81.28억
2026-09-02	3,760	4,745	3,760	4,220	570	+15.62%	6,280,574	265억
2026-09-01	3,020	3,650	3,015	3,650	840	+29.90%	1,185,074	43.26억
2026-08-31	2,847	2,847	2,640	2,810	-34	-1.20%	222,886	6.26억
2026-08-28	2,987	2,987	2,800	2,844	-276	-8.83%	534,206	15.19억
2026-08-27	3,150	3,191	3,102	3,119	-44	-1.40%	36,470	1.14억
2026-08-26	3,072	3,266	3,068	3,164	109	+3.56%	47,625	1.51억
2026-08-25	2,980	3,119	2,925	3,055	31	+1.01%	69,083	2.11억
2026-08-24	3,041	3,113	2,970	3,024	-1,476	-32.80%	55,059	1.67억
2026-08-21	4,830	4,835	4,405	4,500	-355	-7.31%	63,133	2.84억
2026-08-20	4,855	4,880	4,790	4,855	0	0.00%	44,182	2.15억
2026-08-19	4,785	4,910	4,625	4,855	50	+1.04%	29,800	1.45억
2026-08-18	4,825	4,900	4,610	4,805	-20	-0.41%	61,861	2.97억
2026-08-14	4,875	4,955	4,745	4,825	-40	-0.82%	73,527	3.55억
2026-08-13	4,750	5,080	4,615	4,865	115	+2.42%	160,571	7.81억
2026-08-12	4,945	4,945	4,740	4,750	-120	-2.46%	102,296	4.86억
2026-08-11	5,220	5,430	4,750	4,870	-230	-4.51%	263,510	12.83억
2026-08-10	5,250	5,320	4,985	5,100	-130	-2.49%	298,007	15.2억
2026-08-07	6,000	6,380	5,100	5,230	-710	-11.95%	1,196,550	62.58억
2026-08-06	4,800	5,940	4,720	5,940	1,365	+29.84%	1,355,166	80.5억
2026-08-05	4,645	4,745	4,435	4,575	45	+0.99%	58,717	2.69억
2026-08-04	4,565	4,565	4,405	4,530	15	+0.33%	40,650	1.84억
2026-08-03	4,265	4,595	4,260	4,515	235	+5.49%	67,036	3.03억
2026-07-31	4,180	4,500	4,010	4,280	75	+1.78%	183,969	7.87억
2026-07-30	3,685	4,275	3,685	4,205	325	+8.38%	211,370	8.89억
2026-07-29	4,265	4,475	3,880	3,880	-1,660	-29.96%	664,335	25.78억
2026-07-28	5,720	5,720	5,450	5,540	-120	-2.12%	66,065	3.66억
2026-07-27	5,520	5,720	5,520	5,660	140	+2.54%	41,705	2.36억
2026-07-24	5,770	5,770	5,500	5,520	-260	-4.50%	157,598	8.7억
2026-07-23	5,600	5,890	5,530	5,780	270	+4.90%	127,357	7.36억
2026-07-22	5,770	5,800	5,500	5,510	-100	-1.78%	123,857	6.82억
2026-07-21	5,400	5,990	5,400	5,610	70	+1.26%	120,428	6.76억
2026-07-20	5,570	5,840	5,320	5,540	-100	-1.77%	122,173	6.77억
2026-07-16	6,200	6,200	5,410	5,640	-660	-10.48%	526,664	29.7억
2026-07-15	7,810	8,200	6,260	6,300	-1,550	-19.75%	889,425	56.03억
2026-07-14	10,450	10,570	7,740	7,850	-3,200	-28.96%	654,012	51.34억
2026-07-13	11,520	11,520	10,710	11,050	-190	-1.69%	33,018	3.65억
2026-07-10	11,040	11,530	11,040	11,240	0	0.00%	6,648	7,472만
2026-07-09	11,250	11,350	10,960	11,240	-10	-0.09%	10,705	1.2억
2026-07-08	11,200	11,250	10,990	11,250	0	0.00%	9,167	1.03억
2026-07-07	11,290	11,290	10,910	11,250	-50	-0.44%	10,471	1.18억
2026-07-06	11,420	11,500	11,110	11,300	-110	-0.96%	9,010	1.02억
2026-07-03	11,510	11,510	11,000	11,410	120	+1.06%	8,842	1.01억
2026-07-02	11,450	11,600	11,140	11,290	-310	-2.67%	8,001	9,033만
2026-07-01	11,670	11,750	11,480	11,600	-90	-0.77%	9,621	1.12억
2026-06-30	11,490	11,760	11,420	11,690	200	+1.74%	14,241	1.66억
2026-06-29	11,340	11,690	11,280	11,490	170	+1.50%	9,392	1.08억
2026-06-26	11,520	11,680	11,050	11,320	-170	-1.48%	36,536	4.14억
2026-06-25	11,100	11,560	10,900	11,490	380	+3.42%	19,063	2.19억
2026-06-24	11,010	11,200	10,850	11,110	100	+0.91%	13,375	1.49억
2026-06-23	11,380	11,380	10,700	11,010	-250	-2.22%	19,021	2.09억
2026-06-22	11,550	11,550	11,210	11,260	-300	-2.60%	9,762	1.1억
2026-06-19	11,630	11,630	11,280	11,560	-100	-0.86%	15,416	1.78억
2026-06-18	11,640	11,670	11,210	11,660	0	0.00%	55,388	6.46억
2026-06-17	11,550	11,780	11,440	11,660	40	+0.34%	28,705	3.35억
2026-06-16	11,450	11,630	11,310	11,620	170	+1.48%	15,324	1.78억
2026-06-15	11,460	11,490	11,250	11,450	-10	-0.09%	16,863	1.93억
2026-06-12	11,780	11,790	11,310	11,460	-40	-0.35%	23,282	2.67억
2026-06-11	11,410	11,710	11,200	11,500	130	+1.14%	32,087	3.69억
2026-06-10	12,250	12,250	11,300	11,370	50	+0.44%	29,274	3.33억
2026-06-09	11,310	11,680	11,310	11,320	10	+0.09%	14,012	1.59억
2026-06-08	11,710	11,710	11,310	11,310	-490	-4.15%	41,816	4.73억
2026-06-05	11,760	11,990	11,760	11,800	-200	-1.67%	13,486	1.59억
2026-06-04	11,890	12,170	11,650	12,000	0	0.00%	12,100	1.45억
2026-06-02	12,080	12,080	11,620	12,000	-80	-0.66%	20,623	2.47억
2026-06-01	12,170	12,170	11,620	12,080	-10	-0.08%	48,372	5.84억
2026-05-29	12,120	12,160	11,940	12,090	-30	-0.25%	35,047	4.24억
2026-05-28	12,150	12,500	12,000	12,120	-30	-0.25%	20,517	2.49억
2026-05-27	12,230	12,250	12,000	12,150	-50	-0.41%	30,113	3.66억
2026-05-26	12,220	12,480	12,170	12,200	-10	-0.08%	11,323	1.38억
2026-05-22	12,190	12,290	12,130	12,210	-10	-0.08%	50,737	6.19억
2026-05-21	12,260	12,430	12,210	12,220	60	+0.49%	18,156	2.22억
2026-05-20	12,320	12,320	12,160	12,160	-160	-1.30%	23,310	2.83억
2026-05-19	12,250	12,410	12,200	12,320	-10	-0.08%	24,050	2.96억
2026-05-18	12,360	12,490	12,300	12,330	-140	-1.12%	73,783	9.1억
2026-05-15	12,550	12,550	12,360	12,470	0	0.00%	40,219	5.02억
2026-05-14	12,450	12,680	12,450	12,470	20	+0.16%	13,501	1.68억
2026-05-13	12,690	12,690	12,410	12,450	-20	-0.16%	16,911	2.11억
2026-05-12	12,670	12,700	12,390	12,470	-200	-1.58%	96,069	11.98억
2026-05-11	12,660	12,770	12,620	12,670	-50	-0.39%	24,473	3.1억
2026-05-08	12,700	12,740	12,560	12,720	20	+0.16%	32,469	4.13억
2026-05-07	12,800	12,800	12,650	12,700	-50	-0.39%	38,253	4.86억
2026-05-06	12,880	12,880	12,700	12,750	-130	-1.01%	38,264	4.88억
2026-05-04	12,840	12,930	12,770	12,880	60	+0.47%	20,769	2.68억
2026-04-30	12,930	12,930	12,760	12,820	-110	-0.85%	30,612	3.92억
2026-04-29	12,850	12,930	12,810	12,930	80	+0.62%	30,461	3.94억
2026-04-28	12,830	12,940	12,820	12,850	30	+0.23%	11,895	1.53억
2026-04-27	12,900	12,940	12,800	12,820	-50	-0.39%	41,929	5.38억
2026-04-24	12,880	12,950	12,800	12,870	-10	-0.08%	23,804	3.06억
2026-04-23	12,980	12,980	12,860	12,880	-100	-0.77%	21,578	2.78억
2026-04-22	12,920	13,020	12,910	12,980	60	+0.46%	20,301	2.64억
2026-04-21	13,100	13,150	12,920	12,920	-180	-1.37%	22,906	2.96억
2026-04-20	13,030	13,150	12,960	13,100	70	+0.54%	16,454	2.16억
2026-04-17	13,150	13,150	12,940	13,030	-140	-1.06%	11,800	1.54억
2026-04-16	12,940	13,180	12,940	13,170	230	+1.78%	33,416	4.4억
2026-04-15	13,080	13,080	12,900	12,940	40	+0.31%	32,652	4.23억
2026-04-14	12,850	12,970	12,810	12,900	100	+0.78%	23,490	3.03억
2026-04-13	12,750	12,850	12,740	12,800	-20	-0.16%	20,340	2.6억
2026-04-10	12,920	12,920	12,790	12,820	10	+0.08%	20,216	2.59억
2026-04-09	12,970	12,970	12,770	12,810	-40	-0.31%	15,290	1.96억
2026-04-08	12,980	13,000	12,780	12,850	-10	-0.08%	31,531	4.05억
2026-04-07	12,950	13,010	12,860	12,860	-90	-0.69%	12,447	1.6억
2026-04-06	12,930	12,990	12,880	12,950	20	+0.15%	22,071	2.86억
2026-04-03	13,100	13,100	12,900	12,930	10	+0.08%	12,797	1.65억
2026-04-02	13,020	13,500	12,870	12,920	-200	-1.52%	31,046	4.01억
2026-04-01	13,000	13,190	12,950	13,120	210	+1.63%	22,204	2.91억
2026-03-31	12,980	13,150	12,790	12,910	20	+0.16%	51,755	6.68억
2026-03-30	12,880	12,890	12,750	12,890	-90	-0.69%	25,975	3.35억
2026-03-27	13,040	13,240	12,760	12,980	—	—	69,901	9.07억

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