SK케미칼

285130KOSPI· 화학 물질 및 화학제품 제조업; 의약품 제외

49,800원-1,500 (-2.92%)마감yfinance (비공식)

52주 위치

35,85081,80030%신고가 대비 -39.12%

시가총액: 8,615억
PER: 134.96
PBR: 0.35
EPS(TTM): 369원
BPS: 142,515원
배당수익률: 2.31%
자사주비율: 0.17%
결산월: 12월

알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능

대시보드 사업정보 재무정보 펀더멘탈 밸류에이션 주주환원 주식정보 컨센서스 기업비교

주가·수익률 투자자별 수급 (KIS)공매도·대차 (KIS)내부자·대량보유 (KIS)

전일 종가49,800원

시가총액8,615억

52주 최고81,800원

52주 최저35,850원

일봉 차트

거래량

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+0.4%	+22.4%	-15.0%	-24.0%	-21.6%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-22	51,400	52,000	49,000	49,800	-1,500	-2.92%	85,540	42.6억
2026-09-21	51,000	52,000	50,300	51,300	600	+1.18%	30,468	15.63억
2026-09-18	52,700	52,900	50,700	50,700	-1,300	-2.50%	74,206	37.62억
2026-09-17	54,500	54,500	51,900	52,000	-2,100	-3.88%	40,604	21.11억
2026-09-16	54,100	54,800	53,600	54,100	-100	-0.18%	30,632	16.57억
2026-09-15	53,200	55,900	52,800	54,200	500	+0.93%	52,342	28.37억
2026-09-14	53,900	54,700	53,000	53,700	-400	-0.74%	43,130	23.16억
2026-09-11	53,400	54,600	53,200	54,100	-800	-1.46%	47,304	25.59억
2026-09-10	54,300	56,100	53,600	54,900	400	+0.73%	53,896	29.59억
2026-09-09	53,600	54,900	52,700	54,500	700	+1.30%	76,360	41.62억
2026-09-08	55,200	56,200	53,600	53,800	-1,000	-1.82%	48,898	26.31억
2026-09-07	55,200	55,600	53,900	54,800	-400	-0.72%	62,195	34.08억
2026-09-04	54,700	56,200	54,600	55,200	300	+0.55%	110,283	60.88억
2026-09-03	52,500	57,000	52,500	54,900	2,700	+5.17%	163,979	90.02억
2026-09-02	53,600	54,500	52,100	52,200	-1,900	-3.51%	72,395	37.79억
2026-09-01	52,600	56,500	52,200	54,100	900	+1.69%	169,917	91.93억
2026-08-31	53,500	53,900	51,600	53,200	-1,000	-1.85%	331,719	176억
2026-08-28	49,700	54,600	49,200	54,200	4,250	+8.51%	152,427	82.62억
2026-08-27	52,400	53,400	49,500	49,950	-2,050	-3.94%	72,422	36.17억
2026-08-26	50,100	52,400	49,200	52,000	2,000	+4.00%	119,006	61.88억
2026-08-25	49,750	50,300	48,400	50,000	200	+0.40%	63,601	31.8억
2026-08-24	49,550	50,300	48,650	49,800	200	+0.40%	68,147	33.94억
2026-08-21	48,300	49,750	47,700	49,600	600	+1.22%	65,664	32.57억
2026-08-20	48,400	49,950	48,400	49,000	1,000	+2.08%	66,226	32.45억
2026-08-19	46,850	48,450	46,700	48,000	50	+0.10%	58,805	28.23억
2026-08-18	48,500	50,900	47,350	47,950	-2,050	-4.10%	114,144	54.73억
2026-08-14	44,650	50,500	44,650	50,000	6,150	+14.03%	340,008	170억
2026-08-13	43,900	44,150	43,250	43,850	100	+0.23%	51,936	22.77억
2026-08-12	44,900	44,950	43,550	43,750	-1,150	-2.56%	35,972	15.74억
2026-08-11	44,100	45,600	43,800	44,900	700	+1.58%	58,631	26.33억
2026-08-10	43,150	44,200	42,400	44,200	550	+1.26%	37,031	16.37억
2026-08-07	42,600	43,750	42,550	43,650	950	+2.22%	41,321	18.04억
2026-08-06	41,950	43,500	41,900	42,700	800	+1.91%	57,904	24.73억
2026-08-05	42,000	43,200	41,650	41,900	-500	-1.18%	46,008	19.28억
2026-08-04	39,400	42,500	39,400	42,400	2,700	+6.80%	57,386	24.33억
2026-08-03	39,200	40,400	38,400	39,700	350	+0.89%	60,537	24.03억
2026-07-31	39,150	39,900	37,700	39,350	550	+1.42%	68,313	26.88억
2026-07-30	36,050	40,450	36,050	38,800	2,150	+5.87%	111,598	43.3억
2026-07-29	37,900	39,200	35,850	36,650	-1,300	-3.43%	71,319	26.14억
2026-07-28	39,550	40,050	37,600	37,950	-2,100	-5.24%	53,928	20.47억
2026-07-27	41,300	41,450	39,750	40,050	-1,050	-2.55%	51,618	20.67억
2026-07-24	40,050	43,200	40,050	41,100	300	+0.74%	66,240	27.22억
2026-07-23	37,450	40,900	37,450	40,800	3,200	+8.51%	75,470	30.79억
2026-07-22	37,400	38,700	37,400	37,600	400	+1.08%	29,968	11.27억
2026-07-21	37,350	38,300	37,000	37,200	-450	-1.20%	51,525	19.17억
2026-07-20	39,450	39,450	37,650	37,650	-1,600	-4.08%	28,779	10.84억
2026-07-16	39,400	40,000	38,600	39,250	-150	-0.38%	30,123	11.82억
2026-07-15	40,000	41,100	39,200	39,400	-200	-0.51%	39,229	15.46억
2026-07-14	40,350	40,800	39,300	39,600	-250	-0.63%	61,537	24.37억
2026-07-13	40,900	42,000	39,350	39,850	-850	-2.09%	41,359	16.48억
2026-07-10	41,050	42,000	40,700	40,700	-100	-0.25%	33,261	13.54억
2026-07-09	41,400	41,450	39,650	40,800	200	+0.49%	72,974	29.77억
2026-07-08	42,300	42,550	39,550	40,600	-2,350	-5.47%	60,604	24.61억
2026-07-07	42,750	43,250	41,350	42,950	250	+0.59%	53,099	22.81억
2026-07-06	42,050	42,950	41,150	42,700	800	+1.91%	51,956	22.19억
2026-07-03	41,950	42,150	40,450	41,900	550	+1.33%	82,142	34.42억
2026-07-02	40,400	42,400	39,650	41,350	400	+0.98%	53,577	22.15억
2026-07-01	40,050	41,600	39,700	40,950	1,500	+3.80%	70,685	28.95억
2026-06-30	40,400	40,450	38,950	39,450	-1,150	-2.83%	73,437	28.97억
2026-06-29	37,650	40,800	37,400	40,600	3,300	+8.85%	75,448	30.63억
2026-06-26	39,450	39,450	36,600	37,300	-1,900	-4.85%	73,909	27.57억
2026-06-25	39,500	41,000	39,150	39,200	-200	-0.51%	49,893	19.56억
2026-06-24	38,900	40,200	38,400	39,400	550	+1.42%	73,783	29.07억
2026-06-23	40,800	40,800	38,800	38,850	-1,850	-4.55%	97,517	37.89억
2026-06-22	44,050	44,075	40,550	40,700	-3,350	-7.60%	80,565	32.79억
2026-06-19	44,400	44,650	43,300	44,050	-350	-0.79%	75,801	33.39억
2026-06-18	45,150	45,950	44,350	44,400	-1,350	-2.95%	80,558	35.77억
2026-06-17	47,200	47,200	44,700	45,750	-950	-2.03%	63,949	29.26억
2026-06-16	45,850	47,050	45,100	46,700	850	+1.85%	95,377	44.54억
2026-06-15	44,400	47,200	44,400	45,850	1,800	+4.09%	85,979	39.42억
2026-06-12	44,950	45,300	43,050	44,050	-500	-1.12%	76,772	33.82억
2026-06-11	40,350	44,550	39,650	44,550	3,800	+9.33%	173,663	77.37억
2026-06-10	40,050	41,500	39,550	40,750	250	+0.62%	63,638	25.93억
2026-06-09	38,800	41,700	38,800	40,500	1,750	+4.52%	68,534	27.76억
2026-06-08	39,050	39,350	38,300	38,750	-2,700	-6.51%	64,582	25.03억
2026-06-05	42,700	42,700	40,050	41,450	-550	-1.31%	54,452	22.57억
2026-06-04	41,450	42,450	40,900	42,000	150	+0.36%	59,937	25.17억
2026-06-02	41,250	42,200	40,500	41,850	300	+0.72%	64,363	26.94억
2026-06-01	42,900	43,100	41,000	41,550	-1,600	-3.71%	113,513	47.16억
2026-05-29	44,200	44,650	42,400	43,150	-400	-0.92%	91,152	39.33억
2026-05-28	44,350	44,650	42,100	43,550	-250	-0.57%	84,759	36.91억
2026-05-27	46,600	46,800	43,750	43,800	-2,450	-5.30%	92,203	40.38억
2026-05-26	47,500	47,500	45,750	46,250	-50	-0.11%	66,682	30.84억
2026-05-22	45,200	46,950	45,000	46,300	2,250	+5.11%	113,845	52.71억
2026-05-21	44,150	45,500	43,750	44,050	750	+1.73%	79,802	35.15억
2026-05-20	46,500	46,500	42,950	43,300	-2,150	-4.73%	103,066	44.63억
2026-05-19	46,800	47,350	45,000	45,450	-1,500	-3.19%	104,609	47.54억
2026-05-18	49,450	49,650	46,600	46,950	-1,750	-3.59%	63,808	29.96억
2026-05-15	51,300	51,400	48,600	48,700	-2,800	-5.44%	126,055	61.39억
2026-05-14	49,950	51,500	49,500	51,500	2,000	+4.04%	95,110	48.98억
2026-05-13	51,800	52,000	49,350	49,500	-1,000	-1.98%	88,768	43.94억
2026-05-12	54,000	54,300	50,000	50,500	-2,600	-4.90%	126,099	63.68억
2026-05-11	54,700	54,800	53,000	53,100	-2,300	-4.15%	82,722	43.93억
2026-05-08	56,500	57,000	54,700	55,400	-1,000	-1.77%	45,807	25.38억
2026-05-07	58,500	58,500	55,600	56,400	-1,800	-3.09%	90,296	50.93억
2026-05-06	59,600	60,000	57,400	58,200	-1,500	-2.51%	82,885	48.24억
2026-05-04	60,300	60,500	59,200	59,700	300	+0.51%	40,933	24.44억
2026-04-30	61,400	61,900	59,200	59,400	-3,000	-4.81%	105,425	62.62억
2026-04-29	58,300	62,500	57,800	62,400	4,700	+8.15%	142,229	88.75억
2026-04-28	57,700	58,900	57,000	57,700	0	0.00%	78,155	45.1억
2026-04-27	58,700	58,700	57,400	57,700	-1,000	-1.70%	51,808	29.89억
2026-04-24	58,300	59,600	58,000	58,700	300	+0.51%	43,628	25.61억
2026-04-23	59,500	59,800	56,900	58,400	200	+0.34%	63,561	37.12억
2026-04-22	57,600	58,500	56,900	58,200	400	+0.69%	30,829	17.94억
2026-04-21	58,000	58,600	57,600	57,800	0	0.00%	30,093	17.39억
2026-04-20	59,800	59,800	57,700	57,800	-1,500	-2.53%	49,150	28.41억
2026-04-17	60,200	60,500	58,400	59,300	-300	-0.50%	53,529	31.74억
2026-04-16	58,500	60,200	57,500	59,600	1,900	+3.29%	80,186	47.79억
2026-04-15	57,900	58,700	57,300	57,700	800	+1.41%	52,442	30.26억
2026-04-14	57,500	57,900	56,200	56,900	-300	-0.52%	35,952	20.46억
2026-04-13	57,000	57,700	55,200	57,200	200	+0.35%	46,203	26.43억
2026-04-10	55,600	57,200	55,600	57,000	1,500	+2.70%	38,185	21.77억
2026-04-09	54,400	56,300	54,200	55,500	1,200	+2.21%	68,456	37.99억
2026-04-08	54,100	54,700	52,800	54,300	2,900	+5.64%	57,121	31.02억
2026-04-07	51,600	53,300	51,200	51,400	-200	-0.39%	35,288	18.14억
2026-04-06	51,800	52,400	51,000	51,600	300	+0.58%	28,795	14.86억
2026-04-03	51,600	52,500	51,100	51,300	200	+0.39%	26,558	13.62억
2026-04-02	54,600	55,200	50,700	51,100	-3,200	-5.89%	50,739	25.93억
2026-04-01	54,200	54,500	52,700	54,300	1,700	+3.23%	43,656	23.71억
2026-03-31	52,200	52,800	51,200	52,600	—	—	36,751	19.33억

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