SK스퀘어
402340KOSPI1,079,000원+71,000 (+7.04%)전일 종가 2026-09-18
52주 위치
194,9002,189,00044%신고가 대비 -50.71%
- 시가총액
- 142.4조142조 3,831억
- PER
- 4.33
- PBR
- 2.60
- EPS(TTM)
- 248,968원
- BPS
- 415,515원
- 자사주비율
- 0.14%
- 결산월
- 12월
관심종목·메모는 로그인 후 사용
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| -4.9% | -36.5% | +71.3% | +193.2% | +417.5% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 1,054,000 | 1,083,000 | 1,036,000 | 1,079,000 | 71,000 | +7.04% | 529,524 | 5,714억 |
| 2026-09-17 | 1,021,000 | 1,043,000 | 1,001,000 | 1,008,000 | -12,000 | -1.18% | 336,217 | 3,389억 |
| 2026-09-16 | 1,002,000 | 1,020,000 | 988,000 | 1,020,000 | 20,000 | +2.00% | 379,482 | 3,871억 |
| 2026-09-15 | 997,000 | 1,022,000 | 994,000 | 1,000,000 | 0 | 0.00% | 366,583 | 3,666억 |
| 2026-09-14 | 1,034,000 | 1,035,000 | 998,000 | 1,000,000 | -89,000 | -8.17% | 523,897 | 5,239억 |
| 2026-09-11 | 1,080,000 | 1,095,000 | 1,066,000 | 1,089,000 | -46,000 | -4.05% | 405,533 | 4,416억 |
| 2026-09-10 | 1,144,000 | 1,159,000 | 1,095,000 | 1,135,000 | -3,000 | -0.26% | 540,428 | 6,134억 |
| 2026-09-09 | 1,129,000 | 1,157,000 | 1,111,000 | 1,138,000 | 7,000 | +0.62% | 449,374 | 5,114억 |
| 2026-09-08 | 1,133,000 | 1,199,000 | 1,117,000 | 1,131,000 | 6,000 | +0.53% | 570,963 | 6,458억 |
| 2026-09-07 | 1,105,000 | 1,125,000 | 1,089,000 | 1,125,000 | 84,000 | +8.07% | 543,798 | 6,118억 |
| 2026-09-04 | 990,000 | 1,049,000 | 983,000 | 1,041,000 | 60,000 | +6.12% | 455,382 | 4,741억 |
| 2026-09-03 | 1,002,000 | 1,006,000 | 947,000 | 981,000 | -1,000 | -0.10% | 402,164 | 3,945억 |
| 2026-09-02 | 1,020,000 | 1,024,000 | 982,000 | 982,000 | -85,000 | -7.97% | 538,084 | 5,284억 |
| 2026-09-01 | 1,016,000 | 1,072,000 | 1,010,000 | 1,067,000 | 30,000 | +2.89% | 461,669 | 4,926억 |
| 2026-08-31 | 993,000 | 1,046,000 | 974,000 | 1,037,000 | 9,000 | +0.88% | 646,713 | 6,706억 |
| 2026-08-28 | 1,063,000 | 1,075,000 | 1,026,000 | 1,028,000 | -40,000 | -3.75% | 439,255 | 4,516억 |
| 2026-08-27 | 1,103,000 | 1,111,000 | 1,050,000 | 1,068,000 | 10,000 | +0.95% | 482,253 | 5,150억 |
| 2026-08-26 | 1,060,000 | 1,079,000 | 1,027,000 | 1,058,000 | -2,000 | -0.19% | 512,126 | 5,418억 |
| 2026-08-25 | 1,034,000 | 1,060,000 | 999,000 | 1,060,000 | -16,000 | -1.49% | 506,863 | 5,373억 |
| 2026-08-24 | 1,140,000 | 1,145,000 | 1,061,000 | 1,076,000 | -47,000 | -4.19% | 458,531 | 4,934억 |
| 2026-08-21 | 1,096,000 | 1,141,000 | 1,078,000 | 1,123,000 | 0 | 0.00% | 602,332 | 6,764억 |
| 2026-08-20 | 1,082,000 | 1,131,000 | 1,029,000 | 1,123,000 | 119,000 | +11.85% | 853,378 | 9,583억 |
| 2026-08-19 | 1,030,000 | 1,042,000 | 993,000 | 1,004,000 | -131,000 | -11.54% | 628,410 | 6,309억 |
| 2026-08-18 | 1,200,000 | 1,265,000 | 1,117,000 | 1,135,000 | -19,000 | -1.65% | 712,701 | 8,089억 |
| 2026-08-14 | 1,182,000 | 1,183,000 | 1,130,000 | 1,154,000 | 37,000 | +3.31% | 658,916 | 7,604억 |
| 2026-08-13 | 1,101,000 | 1,150,000 | 1,082,000 | 1,117,000 | 93,000 | +9.08% | 778,168 | 8,692억 |
| 2026-08-12 | 982,000 | 1,053,000 | 970,000 | 1,024,000 | 79,000 | +8.36% | 708,475 | 7,255억 |
| 2026-08-11 | 929,000 | 960,000 | 901,000 | 945,000 | -4,000 | -0.42% | 494,514 | 4,673억 |
| 2026-08-10 | 951,000 | 977,000 | 931,000 | 949,000 | 10,000 | +1.06% | 410,049 | 3,891억 |
| 2026-08-07 | 996,000 | 1,006,000 | 925,000 | 939,000 | -31,000 | -3.20% | 646,939 | 6,075억 |
| 2026-08-06 | 1,088,000 | 1,088,000 | 968,000 | 970,000 | -149,000 | -13.32% | 808,124 | 7,839억 |
| 2026-08-05 | 1,143,000 | 1,157,000 | 1,105,000 | 1,119,000 | 59,000 | +5.57% | 675,010 | 7,553억 |
| 2026-08-04 | 1,096,000 | 1,096,000 | 999,000 | 1,060,000 | 35,000 | +3.41% | 984,406 | 1조 435억 |
| 2026-08-03 | 1,070,000 | 1,070,000 | 992,000 | 1,025,000 | -13,000 | -1.25% | 831,890 | 8,527억 |
| 2026-07-31 | 995,000 | 1,038,000 | 944,000 | 1,038,000 | 239,000 | +29.91% | 1,039,044 | 1조 785억 |
| 2026-07-30 | 826,000 | 872,000 | 770,000 | 799,000 | -51,000 | -6.00% | 1,364,135 | 1조 899억 |
| 2026-07-29 | 933,000 | 967,000 | 768,000 | 850,000 | -75,000 | -8.11% | 1,293,266 | 1조 993억 |
| 2026-07-28 | 1,007,000 | 1,018,000 | 916,000 | 925,000 | -171,000 | -15.60% | 1,326,609 | 1조 2,271억 |
| 2026-07-27 | 1,140,000 | 1,140,000 | 1,035,000 | 1,096,000 | -13,000 | -1.17% | 892,851 | 9,786억 |
| 2026-07-24 | 1,202,000 | 1,203,000 | 1,104,000 | 1,109,000 | -112,000 | -9.17% | 783,742 | 8,692억 |
| 2026-07-23 | 1,291,000 | 1,291,000 | 1,200,000 | 1,221,000 | -9,000 | -0.73% | 691,321 | 8,441억 |
| 2026-07-22 | 1,396,000 | 1,400,000 | 1,223,000 | 1,230,000 | -23,000 | -1.84% | 854,385 | 1조 509억 |
| 2026-07-21 | 1,187,000 | 1,263,000 | 1,156,000 | 1,253,000 | 76,000 | +6.46% | 686,825 | 8,606억 |
| 2026-07-20 | 1,127,000 | 1,239,000 | 1,116,000 | 1,177,000 | -35,000 | -2.89% | 738,526 | 8,692억 |
| 2026-07-16 | 1,271,000 | 1,279,000 | 1,194,000 | 1,212,000 | -170,000 | -12.30% | 757,396 | 9,180억 |
| 2026-07-15 | 1,340,000 | 1,439,000 | 1,310,000 | 1,382,000 | 192,000 | +16.13% | 1,014,671 | 1조 4,023억 |
| 2026-07-14 | 1,161,000 | 1,204,000 | 1,086,000 | 1,190,000 | 29,000 | +2.50% | 1,092,247 | 1조 2,998억 |
| 2026-07-13 | 1,400,000 | 1,400,000 | 1,154,000 | 1,161,000 | -248,000 | -17.60% | 1,103,883 | 1조 2,816억 |
| 2026-07-10 | 1,437,000 | 1,439,000 | 1,351,000 | 1,409,000 | 82,000 | +6.18% | 874,915 | 1조 2,328억 |
| 2026-07-09 | 1,323,000 | 1,385,000 | 1,258,000 | 1,327,000 | 57,000 | +4.49% | 935,212 | 1조 2,410억 |
| 2026-07-08 | 1,266,000 | 1,380,000 | 1,227,000 | 1,270,000 | -86,000 | -6.34% | 1,398,783 | 1조 7,765억 |
| 2026-07-07 | 1,446,000 | 1,502,000 | 1,287,000 | 1,356,000 | -139,000 | -9.30% | 1,196,192 | 1조 6,220억 |
| 2026-07-06 | 1,599,000 | 1,692,000 | 1,465,000 | 1,495,000 | -94,000 | -5.92% | 864,911 | 1조 2,930억 |
| 2026-07-03 | 1,530,000 | 1,603,000 | 1,407,000 | 1,589,000 | 64,000 | +4.20% | 1,323,744 | 2조 1,034억 |
| 2026-07-02 | 1,582,000 | 1,682,000 | 1,525,000 | 1,525,000 | -232,000 | -13.20% | 1,421,407 | 2조 1,676억 |
| 2026-07-01 | 1,709,000 | 1,792,000 | 1,595,000 | 1,757,000 | 60,000 | +3.54% | 1,812,864 | 3조 1,852억 |
| 2026-06-30 | 1,615,000 | 1,765,000 | 1,523,000 | 1,697,000 | 57,000 | +3.48% | 1,515,394 | 2조 5,716억 |
| 2026-06-29 | 1,670,000 | 1,702,000 | 1,570,000 | 1,640,000 | -80,000 | -4.65% | 1,286,438 | 2조 1,098억 |
| 2026-06-26 | 1,870,000 | 1,870,000 | 1,624,000 | 1,720,000 | -179,000 | -9.43% | 1,151,772 | 1조 9,810억 |
| 2026-06-25 | 1,953,000 | 1,990,000 | 1,823,000 | 1,899,000 | 100,000 | +5.56% | 1,450,529 | 2조 7,546억 |
| 2026-06-24 | 1,885,000 | 1,910,000 | 1,611,000 | 1,799,000 | -33,000 | -1.80% | 2,170,209 | 3조 9,042억 |
| 2026-06-23 | 1,972,000 | 2,189,000 | 1,832,000 | 1,832,000 | -138,000 | -7.01% | 2,538,990 | 4조 6,514억 |
| 2026-06-22 | 1,860,000 | 1,987,000 | 1,800,000 | 1,970,000 | 190,000 | +10.67% | 1,416,660 | 2조 7,908억 |
| 2026-06-19 | 1,819,000 | 1,891,000 | 1,724,000 | 1,780,000 | 80,000 | +4.71% | 1,516,850 | 2조 7,000억 |
| 2026-06-18 | 1,656,000 | 1,738,000 | 1,623,000 | 1,700,000 | 104,000 | +6.52% | 1,177,611 | 2조 19억 |
| 2026-06-17 | 1,534,000 | 1,612,000 | 1,527,000 | 1,596,000 | 95,000 | +6.33% | 1,001,859 | 1조 5,990억 |
| 2026-06-16 | 1,440,000 | 1,510,000 | 1,380,000 | 1,501,000 | 88,000 | +6.23% | 872,218 | 1조 3,092억 |
| 2026-06-15 | 1,439,000 | 1,444,000 | 1,355,000 | 1,413,000 | 55,000 | +4.05% | 1,053,471 | 1조 4,886억 |
| 2026-06-12 | 1,349,000 | 1,422,000 | 1,315,000 | 1,358,000 | 130,000 | +10.59% | 1,522,588 | 2조 677억 |
| 2026-06-11 | 1,124,000 | 1,234,000 | 1,075,000 | 1,228,000 | 45,000 | +3.80% | 1,367,315 | 1조 6,791억 |
| 2026-06-10 | 1,210,000 | 1,231,000 | 1,139,000 | 1,183,000 | -86,000 | -6.78% | 66 | 7,808만 |
| 2026-06-09 | 1,173,000 | 1,273,000 | 1,146,000 | 1,269,000 | 151,000 | +13.51% | 848,972 | 1조 773억 |
| 2026-06-08 | 1,110,000 | 1,200,000 | 1,102,000 | 1,118,000 | -140,000 | -11.13% | 882,659 | 9,868억 |
| 2026-06-05 | 1,332,000 | 1,334,000 | 1,225,000 | 1,258,000 | -103,000 | -7.57% | 883,256 | 1조 1,111억 |
| 2026-06-04 | 1,347,000 | 1,392,000 | 1,293,000 | 1,361,000 | 15,000 | +1.11% | 858,305 | 1조 1,682억 |
| 2026-06-02 | 1,281,000 | 1,375,000 | 1,212,000 | 1,346,000 | 90,000 | +7.17% | 1,086,778 | 1조 4,628억 |
| 2026-06-01 | 1,249,000 | 1,289,000 | 1,210,000 | 1,256,000 | 23,000 | +1.87% | 1,130,316 | 1조 4,197억 |
| 2026-05-29 | 1,260,000 | 1,276,000 | 1,217,000 | 1,233,000 | -4,000 | -0.32% | 1,355,931 | 1조 6,719억 |
| 2026-05-28 | 1,264,000 | 1,269,000 | 1,173,000 | 1,237,000 | -39,000 | -3.06% | 891,447 | 1조 1,027억 |
| 2026-05-27 | 1,298,000 | 1,337,000 | 1,264,000 | 1,276,000 | 95,000 | +8.04% | 1,187,519 | 1조 5,153억 |
| 2026-05-26 | 1,220,000 | 1,241,000 | 1,161,000 | 1,181,000 | -4,000 | -0.34% | 851,153 | 1조 52억 |
| 2026-05-22 | 1,180,000 | 1,198,000 | 1,148,000 | 1,185,000 | 6,000 | +0.51% | 783,138 | 9,280억 |
| 2026-05-21 | 1,080,000 | 1,181,000 | 1,072,000 | 1,179,000 | 150,000 | +14.58% | 946,510 | 1조 1,159억 |
| 2026-05-20 | 1,064,000 | 1,064,000 | 991,000 | 1,029,000 | 9,000 | +0.88% | 909,373 | 9,357억 |
| 2026-05-19 | 1,071,000 | 1,073,000 | 1,008,000 | 1,020,000 | -73,000 | -6.68% | 743,849 | 7,587억 |
| 2026-05-18 | 1,087,000 | 1,100,000 | 983,000 | 1,093,000 | -5,000 | -0.46% | 1,003,190 | 1조 965억 |
| 2026-05-15 | 1,181,000 | 1,190,000 | 1,073,000 | 1,098,000 | -73,000 | -6.23% | 1,042,701 | 1조 1,449억 |
| 2026-05-14 | 1,183,000 | 1,208,000 | 1,147,000 | 1,171,000 | -19,000 | -1.60% | 951,485 | 1조 1,142억 |
| 2026-05-13 | 1,071,000 | 1,193,000 | 1,071,000 | 1,190,000 | 64,000 | +5.68% | 1,015,340 | 1조 2,083억 |
| 2026-05-12 | 1,220,000 | 1,231,000 | 1,099,000 | 1,126,000 | -61,000 | -5.14% | 1,278,470 | 1조 4,396억 |
| 2026-05-11 | 1,175,000 | 1,205,000 | 1,130,000 | 1,187,000 | 89,000 | +8.11% | 1,345,499 | 1조 5,971억 |
| 2026-05-08 | 1,048,000 | 1,106,000 | 1,047,000 | 1,098,000 | -1,000 | -0.09% | 720,073 | 7,906억 |
| 2026-05-07 | 1,101,000 | 1,128,000 | 1,048,000 | 1,099,000 | 10,000 | +0.92% | 1,137,814 | 1조 2,505억 |
| 2026-05-06 | 1,100,000 | 1,149,000 | 1,040,000 | 1,089,000 | 98,000 | +9.89% | 1,671,250 | 1조 8,200억 |
| 2026-05-04 | 909,000 | 998,000 | 901,000 | 991,000 | 150,000 | +17.84% | 1,472,464 | 1조 4,592억 |
| 2026-04-30 | 845,000 | 877,000 | 840,000 | 841,000 | 11,000 | +1.33% | 623,120 | 5,240억 |
| 2026-04-29 | 797,000 | 848,500 | 793,000 | 830,000 | 19,000 | +2.34% | 858,586 | 7,126억 |
| 2026-04-28 | 810,000 | 842,000 | 797,000 | 811,000 | 22,000 | +2.79% | 598,053 | 4,850억 |
| 2026-04-27 | 747,000 | 806,000 | 746,000 | 789,000 | 64,000 | +8.83% | 536,940 | 4,236억 |
| 2026-04-24 | 735,000 | 740,000 | 718,000 | 725,000 | -3,000 | -0.41% | 376,451 | 2,729억 |
| 2026-04-23 | 726,000 | 767,000 | 712,000 | 728,000 | 8,000 | +1.11% | 659,394 | 4,800억 |
| 2026-04-22 | 711,000 | 722,000 | 694,000 | 720,000 | 2,000 | +0.28% | 492,552 | 3,546억 |
| 2026-04-21 | 714,000 | 727,000 | 704,000 | 718,000 | 17,000 | +2.43% | 463,466 | 3,328억 |
| 2026-04-20 | 699,000 | 725,000 | 690,000 | 701,000 | 19,000 | +2.79% | 501,909 | 3,518억 |
| 2026-04-17 | 695,000 | 698,000 | 677,000 | 682,000 | -8,000 | -1.16% | 401,708 | 2,740억 |
| 2026-04-16 | 678,000 | 690,000 | 664,000 | 690,000 | 25,000 | +3.76% | 470,160 | 3,244억 |
| 2026-04-15 | 676,000 | 684,000 | 661,000 | 665,000 | 25,000 | +3.91% | 606,102 | 4,031억 |
| 2026-04-14 | 602,000 | 649,000 | 597,000 | 640,000 | 60,000 | +10.34% | 665,668 | 4,260억 |
| 2026-04-13 | 551,000 | 583,000 | 545,000 | 580,000 | 12,000 | +2.11% | 404,119 | 2,344억 |
| 2026-04-10 | 582,000 | 593,000 | 565,000 | 568,000 | 8,000 | +1.43% | 372,726 | 2,117억 |
| 2026-04-09 | 572,000 | 579,000 | 558,000 | 560,000 | -18,000 | -3.11% | 482,775 | 2,704억 |
| 2026-04-08 | 558,000 | 587,000 | 553,000 | 578,000 | 79,000 | +15.83% | 752,399 | 4,349억 |
| 2026-04-07 | 497,500 | 515,000 | 488,500 | 499,000 | 12,000 | +2.46% | 334,107 | 1,667억 |
| 2026-04-06 | 482,000 | 497,000 | 480,000 | 487,000 | 4,000 | +0.83% | 299,840 | 1,460억 |
| 2026-04-03 | 480,500 | 488,000 | 469,250 | 483,000 | 13,500 | +2.88% | 457,740 | 2,211억 |
| 2026-04-02 | 514,000 | 522,000 | 460,000 | 469,500 | -31,500 | -6.29% | 682,876 | 3,206억 |
| 2026-04-01 | 508,000 | 515,000 | 486,000 | 501,000 | 34,500 | +7.40% | 904,715 | 4,533억 |
| 2026-03-31 | 473,500 | 488,000 | 462,500 | 466,500 | -43,500 | -8.53% | 1,428,264 | 6,663억 |
| 2026-03-30 | 503,000 | 516,000 | 500,000 | 510,000 | -34,000 | -6.25% | 625,397 | 3,190억 |
| 2026-03-27 | 528,000 | 549,000 | 521,000 | 544,000 | — | — | 616,056 | 3,351억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)