SK아이이테크놀로지

361610KOSPI

15,720원-330 (-2.06%)전일 종가 2026-09-18

52주 위치

11,84035,10017%신고가 대비 -55.21%

시가총액: 1.3조1조 2,857억
PBR: 1.00
EPS(TTM): -19,463원
BPS: 15,747원
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 종가15,720원

시가총액1조 2,857억

52주 최고35,100원

52주 최저11,840원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+6.9%	-14.2%	-30.6%	-37.2%	-45.2%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	16,380	16,380	15,700	15,720	-330	-2.06%	732,966	115억
2026-09-17	15,780	16,350	15,580	16,050	230	+1.45%	297,525	47.75억
2026-09-16	16,400	16,530	15,670	15,820	-730	-4.41%	287,100	45.42억
2026-09-15	15,620	16,620	15,620	16,550	800	+5.08%	527,113	87.24억
2026-09-14	16,390	16,440	15,630	15,750	-940	-5.63%	414,669	65.31억
2026-09-11	17,260	17,640	16,500	16,690	-950	-5.39%	713,889	119억
2026-09-10	17,670	19,130	17,570	17,640	-130	-0.73%	2,107,322	372억
2026-09-09	16,110	17,950	16,050	17,770	1,520	+9.35%	1,249,060	222억
2026-09-08	16,570	16,830	16,210	16,250	-140	-0.85%	430,286	69.92억
2026-09-07	16,310	16,460	16,060	16,390	110	+0.68%	301,591	49.43억
2026-09-04	15,710	16,430	15,670	16,280	490	+3.10%	612,818	99.77억
2026-09-03	15,500	16,280	15,220	15,790	-60	-0.38%	454,916	71.83억
2026-09-02	16,330	16,470	15,810	15,850	-290	-1.80%	590,412	93.58억
2026-09-01	16,190	16,500	15,890	16,140	-50	-0.31%	520,664	84.04억
2026-08-31	16,710	16,720	15,850	16,190	-490	-2.94%	533,779	86.42억
2026-08-28	17,700	17,710	16,420	16,680	-1,540	-8.45%	1,112,056	185억
2026-08-27	18,410	18,810	17,770	18,220	-1,740	-8.72%	2,213,421	403억
2026-08-26	15,550	19,960	15,450	19,960	4,600	+29.95%	5,531,834	1,104억
2026-08-25	15,120	15,450	14,650	15,360	50	+0.33%	107,046	16.44억
2026-08-24	13,980	15,400	13,980	15,310	1,360	+9.75%	187,224	28.66억
2026-08-21	14,210	14,420	13,750	13,950	-610	-4.19%	112,347	15.67억
2026-08-20	14,570	15,130	14,470	14,560	130	+0.90%	139,536	20.32억
2026-08-19	14,210	14,450	14,050	14,430	-280	-1.90%	107,228	15.47억
2026-08-18	15,330	15,340	14,200	14,710	-840	-5.40%	168,936	24.85억
2026-08-14	15,790	15,990	15,150	15,550	-330	-2.08%	198,243	30.83억
2026-08-13	15,270	16,100	14,850	15,880	630	+4.13%	299,204	47.51억
2026-08-12	15,170	15,590	15,030	15,250	30	+0.20%	113,781	17.35억
2026-08-11	15,200	15,450	15,050	15,220	-230	-1.49%	111,215	16.93억
2026-08-10	14,920	15,450	14,500	15,450	470	+3.14%	168,089	25.97억
2026-08-07	14,570	15,090	14,080	14,980	730	+5.12%	181,393	27.17억
2026-08-06	13,850	14,370	13,560	14,250	330	+2.37%	161,081	22.95억
2026-08-05	14,280	14,670	13,910	13,920	-250	-1.76%	170,925	23.79억
2026-08-04	13,250	14,170	13,250	14,170	790	+5.90%	159,451	22.59억
2026-08-03	12,980	13,620	12,680	13,380	120	+0.90%	183,392	24.54억
2026-07-31	13,230	13,470	12,530	13,260	180	+1.38%	342,308	45.39억
2026-07-30	11,840	13,460	11,840	13,080	540	+4.31%	176,198	23.05억
2026-07-29	13,490	13,690	12,170	12,540	-910	-6.77%	197,157	24.72억
2026-07-28	13,800	13,960	13,270	13,450	-790	-5.55%	131,957	17.75억
2026-07-27	14,470	14,480	13,860	14,240	100	+0.71%	103,095	14.68억
2026-07-24	14,330	14,650	13,950	14,140	-550	-3.74%	107,670	15.22억
2026-07-23	13,460	14,700	13,460	14,690	1,190	+8.81%	146,667	21.55억
2026-07-22	13,560	14,070	13,480	13,500	240	+1.81%	109,547	14.79억
2026-07-21	13,470	13,690	13,120	13,260	-340	-2.50%	127,447	16.9억
2026-07-20	14,000	14,070	13,540	13,600	-660	-4.63%	134,659	18.31억
2026-07-16	14,500	14,800	14,080	14,260	-280	-1.93%	98,376	14.03억
2026-07-15	14,300	14,990	14,300	14,540	400	+2.83%	125,991	18.32억
2026-07-14	14,330	14,630	14,110	14,140	-320	-2.21%	165,541	23.41억
2026-07-13	14,910	15,230	14,350	14,460	-440	-2.95%	149,674	21.64억
2026-07-10	15,850	15,960	14,900	14,900	-1,100	-6.88%	330,290	49.21억
2026-07-09	14,400	16,000	14,180	16,000	1,600	+11.11%	462,301	73.97억
2026-07-08	15,120	15,290	14,150	14,400	-1,030	-6.68%	207,132	29.83억
2026-07-07	15,760	15,830	14,920	15,430	-320	-2.03%	195,571	30.18억
2026-07-06	15,760	15,990	15,240	15,750	-10	-0.06%	95,195	14.99억
2026-07-03	16,290	16,290	15,280	15,760	-270	-1.68%	161,471	25.45억
2026-07-02	16,100	16,670	15,590	16,030	-330	-2.02%	117,299	18.8억
2026-07-01	16,550	16,900	16,120	16,360	150	+0.93%	143,036	23.4억
2026-06-30	16,970	16,970	16,100	16,210	-990	-5.76%	211,423	34.27억
2026-06-29	14,390	17,200	14,390	17,200	2,810	+19.53%	370,025	63.64억
2026-06-26	15,140	15,370	14,200	14,390	-850	-5.58%	213,894	30.78억
2026-06-25	16,460	16,920	15,210	15,240	-1,260	-7.64%	273,955	41.75억
2026-06-24	16,670	16,850	16,100	16,500	-170	-1.02%	153,379	25.31억
2026-06-23	17,940	18,220	16,470	16,670	-1,280	-7.13%	207,737	34.63억
2026-06-22	18,640	18,810	17,700	17,950	-680	-3.65%	150,601	27.03억
2026-06-19	18,350	18,690	17,680	18,630	300	+1.64%	271,052	50.5억
2026-06-18	19,200	19,270	18,330	18,330	-1,010	-5.22%	161,930	29.68억
2026-06-17	19,990	19,990	19,200	19,340	-650	-3.25%	143,664	27.78억
2026-06-16	19,200	20,250	18,810	19,990	810	+4.22%	210,307	42.04억
2026-06-15	19,110	19,230	18,780	19,180	570	+3.06%	168,261	32.27억
2026-06-12	20,150	20,250	18,570	18,610	-1,890	-9.22%	399,032	74.26억
2026-06-11	16,470	20,500	16,020	20,500	3,600	+21.30%	637,073	131억
2026-06-10	16,750	17,280	16,410	16,900	-130	-0.76%	28	47만
2026-06-09	16,500	17,250	16,430	17,030	430	+2.59%	133,021	22.65억
2026-06-08	17,000	17,150	16,260	16,600	-1,200	-6.74%	160,583	26.66억
2026-06-05	18,550	18,660	17,740	17,800	-930	-4.97%	182,186	32.43억
2026-06-04	18,260	19,100	18,250	18,730	470	+2.57%	171,169	32.06억
2026-06-02	18,500	18,690	18,050	18,260	-450	-2.41%	200,017	36.52억
2026-06-01	19,010	19,250	18,550	18,710	-600	-3.11%	193,832	36.27억
2026-05-29	19,560	19,690	18,950	19,310	-440	-2.23%	239,308	46.21억
2026-05-28	19,750	20,300	18,780	19,750	560	+2.92%	340,406	67.23억
2026-05-27	20,050	20,100	19,180	19,190	-910	-4.53%	294,939	56.6억
2026-05-26	21,200	21,350	20,100	20,100	-650	-3.13%	211,625	42.54억
2026-05-22	20,650	20,900	20,400	20,750	550	+2.72%	194,765	40.41억
2026-05-21	19,700	20,500	19,560	20,200	1,010	+5.26%	212,857	43억
2026-05-20	20,150	20,350	19,020	19,190	-1,110	-5.47%	325,044	62.38억
2026-05-19	20,800	20,850	20,000	20,300	-300	-1.46%	181,625	36.87억
2026-05-18	21,350	21,350	20,200	20,600	-800	-3.74%	238,151	49.06억
2026-05-15	22,900	23,100	21,200	21,400	-2,300	-9.70%	336,154	71.94억
2026-05-14	22,400	23,700	21,550	23,700	1,650	+7.48%	389,526	92.32억
2026-05-13	23,000	23,050	22,000	22,050	-900	-3.92%	239,210	52.75억
2026-05-12	24,500	24,500	22,400	22,950	-1,550	-6.33%	414,855	95.21억
2026-05-11	26,000	26,200	24,500	24,500	-1,900	-7.20%	239,499	58.68억
2026-05-08	26,900	27,050	26,000	26,400	-600	-2.22%	177,684	46.91억
2026-05-07	27,200	27,200	26,500	27,000	200	+0.75%	226,062	61.04억
2026-05-06	27,100	27,200	26,400	26,800	0	0.00%	191,300	51.27억
2026-05-04	27,000	27,850	26,600	26,800	400	+1.52%	272,639	73.07억
2026-04-30	26,950	27,050	26,200	26,400	-900	-3.30%	200,023	52.81억
2026-04-29	26,900	27,600	26,500	27,300	350	+1.30%	180,799	49.36억
2026-04-28	27,250	27,700	26,650	26,950	-150	-0.55%	170,680	46억
2026-04-27	27,800	27,800	26,700	27,100	-600	-2.17%	236,522	64.1억
2026-04-24	27,300	27,850	26,850	27,700	800	+2.97%	222,302	61.58억
2026-04-23	28,100	28,100	26,550	26,900	-1,250	-4.44%	294,816	79.31억
2026-04-22	29,600	29,750	27,350	28,150	1,500	+5.63%	847,520	239억
2026-04-21	25,450	26,650	25,100	26,650	1,950	+7.89%	517,250	138억
2026-04-20	24,700	25,100	24,150	24,700	500	+2.07%	288,368	71.23억
2026-04-17	23,850	24,550	23,300	24,200	550	+2.33%	179,965	43.55억
2026-04-16	23,200	23,650	22,900	23,650	700	+3.05%	167,118	39.52억
2026-04-15	23,000	23,100	22,650	22,950	250	+1.10%	129,770	29.78억
2026-04-14	23,000	23,050	22,550	22,700	-150	-0.66%	144,240	32.74억
2026-04-13	22,700	23,350	22,600	22,850	-250	-1.08%	115,471	26.39억
2026-04-10	23,050	23,150	22,700	23,100	250	+1.09%	110,753	25.58억
2026-04-09	22,450	23,200	22,300	22,850	500	+2.24%	263,348	60.18억
2026-04-08	23,050	23,150	22,000	22,350	300	+1.36%	174,066	38.9억
2026-04-07	21,800	23,050	21,700	22,050	250	+1.15%	174,583	38.5억
2026-04-06	21,150	22,700	21,150	21,800	750	+3.56%	197,492	43.05억
2026-04-03	21,550	21,800	20,850	21,050	-150	-0.71%	119,104	25.07억
2026-04-02	22,250	22,850	20,900	21,200	-1,100	-4.93%	241,362	51.17억
2026-04-01	21,750	22,350	21,500	22,300	1,050	+4.94%	161,593	36.04억
2026-03-31	22,100	22,200	21,050	21,250	-850	-3.85%	161,264	34.27억
2026-03-30	20,850	22,450	20,600	22,100	450	+2.08%	198,382	43.84억
2026-03-27	20,750	21,750	20,100	21,650	—	—	263,164	56.98억

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