SK리츠
395400KOSPI5,060원-120 (-2.32%)전일 종가 2026-09-18
52주 위치
4,7607,20012%신고가 대비 -29.72%
- 시가총액
- 1.4조1조 3,975억
- PER
- 46.39
- PBR
- 0.72
- EPS(TTM)
- 109원
- BPS
- 7,023원
- 배당수익률
- 1.30%
- 결산월
- 3월
관심종목·메모는 로그인 후 사용
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| -13.5% | -15.4% | -17.5% | -12.6% | -2.3% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 5,200 | 5,200 | 5,000 | 5,060 | -120 | -2.32% | 509,328 | 25.77억 |
| 2026-09-17 | 5,180 | 5,230 | 5,100 | 5,180 | -30 | -0.58% | 252,729 | 13.09억 |
| 2026-09-16 | 5,280 | 5,280 | 5,140 | 5,210 | -70 | -1.33% | 243,706 | 12.7억 |
| 2026-09-15 | 5,300 | 5,300 | 5,230 | 5,280 | -20 | -0.38% | 116,163 | 6.13억 |
| 2026-09-14 | 5,340 | 5,340 | 5,240 | 5,300 | -40 | -0.75% | 129,194 | 6.85억 |
| 2026-09-11 | 5,270 | 5,340 | 5,220 | 5,340 | 70 | +1.33% | 102,128 | 5.45억 |
| 2026-09-10 | 5,230 | 5,400 | 5,200 | 5,270 | 40 | +0.76% | 140,864 | 7.42억 |
| 2026-09-09 | 5,270 | 5,310 | 5,210 | 5,230 | -40 | -0.76% | 194,712 | 10.18억 |
| 2026-09-08 | 5,200 | 5,300 | 5,200 | 5,270 | 70 | +1.35% | 261,326 | 13.77억 |
| 2026-09-07 | 5,380 | 5,380 | 5,200 | 5,200 | -180 | -3.35% | 210,263 | 10.93억 |
| 2026-09-04 | 5,350 | 5,400 | 5,350 | 5,380 | 30 | +0.56% | 119,257 | 6.42억 |
| 2026-09-03 | 5,410 | 5,540 | 5,330 | 5,350 | -110 | -2.01% | 357,739 | 19.14억 |
| 2026-09-02 | 5,360 | 5,520 | 5,300 | 5,460 | 70 | +1.30% | 333,063 | 18.19억 |
| 2026-09-01 | 5,400 | 5,400 | 5,270 | 5,390 | -70 | -1.28% | 275,364 | 14.84억 |
| 2026-08-31 | 5,350 | 5,460 | 5,220 | 5,460 | 70 | +1.30% | 216,108 | 11.8억 |
| 2026-08-28 | 5,510 | 5,510 | 5,320 | 5,390 | -120 | -2.18% | 322,250 | 17.37억 |
| 2026-08-27 | 5,600 | 5,630 | 5,420 | 5,510 | -150 | -2.65% | 231,550 | 12.76억 |
| 2026-08-26 | 5,570 | 5,660 | 5,530 | 5,660 | 80 | +1.43% | 203,851 | 11.54억 |
| 2026-08-25 | 5,640 | 5,700 | 5,580 | 5,580 | -100 | -1.76% | 124,105 | 6.93억 |
| 2026-08-24 | 5,620 | 5,700 | 5,590 | 5,680 | 0 | 0.00% | 154,108 | 8.75억 |
| 2026-08-21 | 5,650 | 5,690 | 5,565 | 5,680 | 30 | +0.53% | 155,824 | 8.85억 |
| 2026-08-20 | 5,680 | 5,780 | 5,595 | 5,650 | -30 | -0.53% | 130,144 | 7.35억 |
| 2026-08-19 | 5,840 | 5,840 | 5,620 | 5,680 | -170 | -2.91% | 160,086 | 9.09억 |
| 2026-08-18 | 5,880 | 5,880 | 5,640 | 5,850 | -30 | -0.51% | 141,972 | 8.31억 |
| 2026-08-14 | 5,700 | 5,880 | 5,600 | 5,880 | 160 | +2.80% | 164,360 | 9.66억 |
| 2026-08-13 | 5,750 | 5,910 | 5,550 | 5,720 | 20 | +0.35% | 268,032 | 15.33억 |
| 2026-08-12 | 5,820 | 5,910 | 5,700 | 5,700 | -110 | -1.89% | 189,514 | 10.8억 |
| 2026-08-11 | 5,610 | 5,820 | 5,610 | 5,810 | 180 | +3.20% | 196,522 | 11.42억 |
| 2026-08-10 | 5,620 | 5,690 | 5,550 | 5,630 | 10 | +0.18% | 171,961 | 9.68억 |
| 2026-08-07 | 5,520 | 5,620 | 5,470 | 5,620 | 100 | +1.81% | 174,534 | 9.81억 |
| 2026-08-06 | 5,500 | 5,550 | 5,430 | 5,520 | -50 | -0.90% | 166,676 | 9.2억 |
| 2026-08-05 | 5,520 | 5,580 | 5,470 | 5,570 | 60 | +1.09% | 128,740 | 7.17억 |
| 2026-08-04 | 5,580 | 5,650 | 5,420 | 5,510 | -90 | -1.61% | 175,888 | 9.69억 |
| 2026-08-03 | 5,600 | 5,600 | 5,450 | 5,600 | 120 | +2.19% | 132,041 | 7.39억 |
| 2026-07-31 | 5,600 | 5,630 | 5,460 | 5,480 | -130 | -2.32% | 237,758 | 13.03억 |
| 2026-07-30 | 5,450 | 5,640 | 5,230 | 5,610 | 160 | +2.94% | 258,597 | 14.51억 |
| 2026-07-29 | 5,600 | 5,680 | 5,430 | 5,450 | -150 | -2.68% | 227,727 | 12.41억 |
| 2026-07-28 | 5,660 | 5,790 | 5,500 | 5,600 | -60 | -1.06% | 347,135 | 19.44억 |
| 2026-07-27 | 5,450 | 5,740 | 5,450 | 5,660 | 180 | +3.28% | 300,760 | 17.02억 |
| 2026-07-24 | 5,540 | 5,670 | 5,420 | 5,480 | -60 | -1.08% | 263,189 | 14.42억 |
| 2026-07-23 | 5,580 | 5,670 | 5,500 | 5,540 | -60 | -1.07% | 240,358 | 13.32억 |
| 2026-07-22 | 5,610 | 5,630 | 5,500 | 5,600 | 20 | +0.36% | 217,073 | 12.16억 |
| 2026-07-21 | 5,750 | 5,750 | 5,530 | 5,580 | -130 | -2.28% | 233,208 | 13.01억 |
| 2026-07-20 | 5,650 | 5,710 | 5,490 | 5,710 | 60 | +1.06% | 190,124 | 10.86억 |
| 2026-07-16 | 5,510 | 5,660 | 5,460 | 5,650 | 140 | +2.54% | 304,914 | 17.23억 |
| 2026-07-15 | 5,620 | 5,750 | 5,480 | 5,510 | -100 | -1.78% | 349,094 | 19.24억 |
| 2026-07-14 | 5,680 | 5,750 | 5,390 | 5,610 | -70 | -1.23% | 159,920 | 8.97억 |
| 2026-07-13 | 5,610 | 5,940 | 5,570 | 5,680 | -30 | -0.53% | 212,194 | 12.05억 |
| 2026-07-10 | 5,770 | 5,840 | 5,660 | 5,710 | -60 | -1.04% | 87,800 | 5.01억 |
| 2026-07-09 | 5,920 | 5,960 | 5,650 | 5,770 | -190 | -3.19% | 321,555 | 18.55억 |
| 2026-07-08 | 5,920 | 6,000 | 5,600 | 5,960 | 40 | +0.68% | 160,350 | 9.56억 |
| 2026-07-07 | 5,890 | 5,940 | 5,730 | 5,920 | 30 | +0.51% | 193,155 | 11.43억 |
| 2026-07-06 | 5,760 | 5,940 | 5,700 | 5,890 | 150 | +2.61% | 194,468 | 11.45억 |
| 2026-07-03 | 5,650 | 5,780 | 5,570 | 5,740 | 90 | +1.59% | 151,325 | 8.69억 |
| 2026-07-02 | 5,560 | 5,650 | 5,440 | 5,650 | 90 | +1.62% | 208,855 | 11.8억 |
| 2026-07-01 | 5,450 | 5,670 | 5,380 | 5,560 | 150 | +2.77% | 196,798 | 10.94억 |
| 2026-06-30 | 5,530 | 5,620 | 5,310 | 5,410 | -130 | -2.35% | 440,713 | 23.84억 |
| 2026-06-29 | 5,680 | 5,680 | 5,360 | 5,540 | -140 | -2.46% | 210,476 | 11.66억 |
| 2026-06-26 | 5,660 | 5,680 | 5,450 | 5,680 | 60 | +1.07% | 277,875 | 15.78억 |
| 2026-06-25 | 5,450 | 5,720 | 5,450 | 5,620 | 170 | +3.12% | 248,986 | 13.99억 |
| 2026-06-24 | 5,510 | 5,600 | 5,320 | 5,450 | -180 | -3.20% | 294,081 | 16.03억 |
| 2026-06-23 | 5,820 | 5,930 | 5,450 | 5,630 | -190 | -3.26% | 232,519 | 13.09억 |
| 2026-06-22 | 5,990 | 5,990 | 5,740 | 5,820 | -170 | -2.84% | 134,558 | 7.83억 |
| 2026-06-19 | 5,870 | 6,010 | 5,590 | 5,990 | 10 | +0.17% | 419,881 | 25.15억 |
| 2026-06-18 | 5,920 | 6,080 | 5,880 | 5,980 | 100 | +1.70% | 575,558 | 34.42억 |
| 2026-06-17 | 5,710 | 6,100 | 5,690 | 5,880 | 50 | +0.86% | 603,420 | 35.48억 |
| 2026-06-16 | 5,840 | 6,090 | 5,450 | 5,830 | -10 | -0.17% | 678,679 | 39.57억 |
| 2026-06-15 | 5,500 | 5,890 | 5,400 | 5,840 | 430 | +7.95% | 1,057,262 | 61.74억 |
| 2026-06-12 | 5,870 | 6,210 | 5,410 | 5,410 | -610 | -10.13% | 1,153,737 | 62.42억 |
| 2026-06-11 | 5,300 | 6,150 | 5,170 | 6,020 | 680 | +12.73% | 1,820,997 | 110억 |
| 2026-06-10 | 4,925 | 5,350 | 4,835 | 5,340 | 500 | +10.33% | 450 | 240만 |
| 2026-06-09 | 4,890 | 5,030 | 4,790 | 4,840 | 40 | +0.83% | 577,989 | 27.97억 |
| 2026-06-08 | 4,985 | 4,985 | 4,760 | 4,800 | -195 | -3.90% | 325,264 | 15.61억 |
| 2026-06-05 | 4,990 | 5,070 | 4,950 | 4,995 | 5 | +0.10% | 231,677 | 11.57억 |
| 2026-06-04 | 5,300 | 5,300 | 4,965 | 4,990 | -90 | -1.77% | 419,233 | 20.92억 |
| 2026-06-02 | 5,200 | 5,210 | 4,960 | 5,080 | -60 | -1.17% | 523,196 | 26.58억 |
| 2026-06-01 | 5,360 | 5,450 | 4,920 | 5,140 | -320 | -5.86% | 646,033 | 33.21억 |
| 2026-05-29 | 5,690 | 5,690 | 5,350 | 5,460 | -210 | -3.70% | 550,717 | 30.07억 |
| 2026-05-28 | 5,770 | 5,770 | 5,460 | 5,670 | -110 | -1.90% | 331,261 | 18.78억 |
| 2026-05-27 | 5,750 | 5,890 | 5,610 | 5,780 | 30 | +0.52% | 241,343 | 13.95억 |
| 2026-05-26 | 5,790 | 6,000 | 5,600 | 5,750 | 100 | +1.77% | 448,443 | 25.79억 |
| 2026-05-22 | 5,350 | 5,660 | 5,350 | 5,650 | 260 | +4.82% | 470,597 | 26.59억 |
| 2026-05-21 | 5,620 | 5,650 | 5,340 | 5,390 | -210 | -3.75% | 572,288 | 30.85억 |
| 2026-05-20 | 5,700 | 5,760 | 5,540 | 5,600 | -160 | -2.78% | 254,938 | 14.28억 |
| 2026-05-19 | 5,650 | 5,800 | 5,500 | 5,760 | 120 | +2.13% | 499,318 | 28.76억 |
| 2026-05-18 | 5,790 | 5,850 | 5,510 | 5,640 | -150 | -2.59% | 369,202 | 20.82억 |
| 2026-05-15 | 5,800 | 6,000 | 5,660 | 5,790 | 10 | +0.17% | 399,733 | 23.14억 |
| 2026-05-14 | 5,830 | 5,830 | 5,600 | 5,780 | -50 | -0.86% | 502,315 | 29.03억 |
| 2026-05-13 | 6,090 | 6,100 | 5,770 | 5,830 | -260 | -4.27% | 476,220 | 27.76억 |
| 2026-05-12 | 6,200 | 6,200 | 5,950 | 6,090 | -110 | -1.77% | 525,922 | 32.03억 |
| 2026-05-11 | 6,370 | 6,380 | 6,010 | 6,200 | -170 | -2.67% | 414,068 | 25.67억 |
| 2026-05-08 | 6,150 | 6,410 | 5,980 | 6,370 | 220 | +3.58% | 522,502 | 33.28억 |
| 2026-05-07 | 6,030 | 6,200 | 5,810 | 6,150 | 120 | +1.99% | 745,220 | 45.83억 |
| 2026-05-06 | 6,470 | 6,470 | 5,840 | 6,030 | -460 | -7.09% | 1,129,898 | 68.13억 |
| 2026-05-04 | 6,760 | 6,760 | 6,200 | 6,490 | -270 | -3.99% | 816,909 | 53.02억 |
| 2026-04-30 | 6,430 | 6,760 | 6,160 | 6,760 | 190 | +2.89% | 796,828 | 53.87억 |
| 2026-04-29 | 6,940 | 6,980 | 6,470 | 6,570 | -420 | -6.01% | 880,960 | 57.88억 |
| 2026-04-28 | 7,060 | 7,160 | 6,960 | 6,990 | -100 | -1.41% | 694,101 | 48.52억 |
| 2026-04-27 | 6,930 | 7,200 | 6,930 | 7,090 | 190 | +2.75% | 586,850 | 41.61억 |
| 2026-04-24 | 6,830 | 6,910 | 6,810 | 6,900 | 90 | +1.32% | 253,862 | 17.52억 |
| 2026-04-23 | 6,960 | 6,960 | 6,760 | 6,810 | -70 | -1.02% | 423,770 | 28.86억 |
| 2026-04-22 | 6,810 | 6,900 | 6,780 | 6,880 | 70 | +1.03% | 298,226 | 20.52억 |
| 2026-04-21 | 6,700 | 6,850 | 6,590 | 6,810 | 110 | +1.64% | 384,743 | 26.2억 |
| 2026-04-20 | 6,830 | 6,870 | 6,650 | 6,700 | -130 | -1.90% | 244,221 | 16.36억 |
| 2026-04-17 | 6,670 | 6,830 | 6,580 | 6,830 | 170 | +2.55% | 270,440 | 18.47억 |
| 2026-04-16 | 6,570 | 6,770 | 6,510 | 6,660 | 100 | +1.52% | 360,747 | 24.03억 |
| 2026-04-15 | 6,760 | 6,850 | 6,500 | 6,560 | -190 | -2.81% | 599,348 | 39.32억 |
| 2026-04-14 | 6,570 | 6,750 | 6,460 | 6,750 | 180 | +2.74% | 714,694 | 48.24억 |
| 2026-04-13 | 6,440 | 6,600 | 6,260 | 6,570 | 120 | +1.86% | 442,769 | 29.09억 |
| 2026-04-10 | 6,330 | 6,480 | 6,260 | 6,450 | 120 | +1.90% | 289,832 | 18.69억 |
| 2026-04-09 | 6,340 | 6,340 | 6,250 | 6,330 | -10 | -0.16% | 208,846 | 13.22억 |
| 2026-04-08 | 6,350 | 6,430 | 6,280 | 6,340 | -10 | -0.16% | 195,917 | 12.42억 |
| 2026-04-07 | 6,480 | 6,480 | 6,330 | 6,350 | -130 | -2.01% | 204,961 | 13.02억 |
| 2026-04-06 | 6,430 | 6,480 | 6,380 | 6,480 | 50 | +0.78% | 182,042 | 11.8억 |
| 2026-04-03 | 6,490 | 6,490 | 6,390 | 6,430 | 30 | +0.47% | 127,008 | 8.17억 |
| 2026-04-02 | 6,480 | 6,480 | 6,260 | 6,400 | 50 | +0.79% | 169,067 | 10.82억 |
| 2026-04-01 | 6,270 | 6,370 | 6,190 | 6,350 | 130 | +2.09% | 279,701 | 17.76억 |
| 2026-03-31 | 6,220 | 6,310 | 6,140 | 6,220 | -60 | -0.96% | 458,468 | 28.52억 |
| 2026-03-30 | 6,490 | 6,490 | 6,190 | 6,280 | -210 | -3.24% | 302,002 | 18.97억 |
| 2026-03-27 | 6,300 | 6,500 | 6,140 | 6,490 | — | — | 433,810 | 28.15억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)