SK이터닉스

475150KOSPI

50,900원+1,950 (+3.98%)전일 종가 2026-09-18

52주 위치

17,21087,70048%신고가 대비 -41.96%

시가총액: 1.7조1조 7,340억
PER: 229.28
PBR: 6.46
EPS(TTM): 222원
BPS: 7,883원
자사주비율: 0.07%
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 종가50,900원

시가총액1조 7,340억

52주 최고87,700원

52주 최저17,210원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-13.0%	+4.5%	+19.5%	+145.9%	+111.2%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	49,800	51,900	49,100	50,900	1,950	+3.98%	1,537,324	782억
2026-09-17	49,000	49,950	48,900	48,950	150	+0.31%	398,405	195억
2026-09-16	50,200	50,400	48,200	48,800	-1,100	-2.20%	625,427	305억
2026-09-15	50,200	50,800	49,800	49,900	-300	-0.60%	476,328	238억
2026-09-14	51,900	51,900	50,100	50,200	-1,700	-3.28%	735,240	369억
2026-09-11	51,300	54,500	51,300	51,900	100	+0.19%	2,158,978	1,121억
2026-09-10	53,700	54,100	51,000	51,800	-1,400	-2.63%	1,095,938	568억
2026-09-09	52,100	53,900	51,600	53,200	2,200	+4.31%	1,800,027	958억
2026-09-08	52,500	52,800	50,700	51,000	-1,100	-2.11%	910,336	464억
2026-09-07	52,600	53,400	51,700	52,100	100	+0.19%	839,955	438억
2026-09-04	50,500	53,200	50,400	52,000	2,300	+4.63%	1,035,050	538억
2026-09-03	51,800	51,900	49,000	49,700	-1,200	-2.36%	809,186	402억
2026-09-02	50,600	53,800	50,500	50,900	-900	-1.74%	1,370,119	697억
2026-09-01	55,000	55,000	51,800	51,800	-3,200	-5.82%	1,060,260	549억
2026-08-31	54,600	55,000	52,600	55,000	-800	-1.43%	982,975	541억
2026-08-28	56,500	57,900	54,900	55,800	0	0.00%	1,738,418	970억
2026-08-27	55,000	55,900	53,500	55,800	1,900	+3.53%	1,489,513	831억
2026-08-26	55,100	55,800	53,400	53,900	-1,300	-2.36%	1,232,409	664억
2026-08-25	52,500	55,400	49,900	55,200	2,000	+3.76%	1,743,720	963억
2026-08-24	51,300	54,400	50,900	53,200	1,900	+3.70%	1,974,502	1,050억
2026-08-21	55,200	55,700	50,300	51,300	-4,700	-8.39%	2,713,262	1,392억
2026-08-20	58,800	63,700	55,000	56,000	-1,800	-3.11%	6,707,508	3,756억
2026-08-19	56,400	60,700	55,000	57,800	-700	-1.20%	3,932,963	2,273억
2026-08-18	59,300	61,300	56,700	58,500	200	+0.34%	3,931,953	2,300억
2026-08-14	57,800	58,800	55,900	58,300	1,200	+2.10%	3,847,623	2,243억
2026-08-13	54,000	59,900	53,200	57,100	4,400	+8.35%	7,396,669	4,223억
2026-08-12	51,300	53,500	49,700	52,700	1,600	+3.13%	2,902,182	1,529억
2026-08-11	52,400	54,800	50,000	51,100	-200	-0.39%	3,227,683	1,649억
2026-08-10	52,000	52,300	49,600	51,300	800	+1.58%	2,358,344	1,210억
2026-08-07	58,100	59,100	49,950	50,500	-4,500	-8.18%	5,163,760	2,608억
2026-08-06	57,200	58,600	53,500	55,000	-2,700	-4.68%	2,841,446	1,563억
2026-08-05	56,900	61,800	53,900	57,700	1,900	+3.41%	6,662,053	3,844억
2026-08-04	49,300	58,600	48,950	55,800	9,250	+19.87%	13,208,030	7,370억
2026-08-03	45,450	48,300	42,100	46,550	1,100	+2.42%	4,808,539	2,238억
2026-07-31	45,850	49,400	43,850	45,450	3,650	+8.73%	9,191,303	4,177억
2026-07-30	43,350	49,000	41,800	41,800	-1,650	-3.80%	6,509,984	2,721억
2026-07-29	48,800	51,000	41,300	43,450	-5,250	-10.78%	5,964,582	2,592억
2026-07-28	54,900	57,300	46,250	48,700	-8,400	-14.71%	7,358,875	3,584억
2026-07-27	79,500	82,400	56,700	57,100	-23,800	-29.42%	10,273,299	5,866억
2026-07-24	80,800	87,700	75,500	80,900	300	+0.37%	20,907,413	1조 6,914억
2026-07-23	64,500	80,600	63,500	80,600	18,600	+30.00%	18,267,937	1조 4,724억
2026-07-22	57,000	69,800	56,600	62,000	6,100	+10.91%	13,417,285	8,319억
2026-07-21	55,400	60,500	54,800	55,900	0	0.00%	7,139,502	3,991억
2026-07-20	50,900	58,500	50,800	55,900	3,900	+7.50%	7,443,092	4,161억
2026-07-16	52,300	56,100	51,000	52,000	-1,300	-2.44%	4,145,339	2,156억
2026-07-15	50,200	54,900	47,300	53,300	4,500	+9.22%	5,396,677	2,876억
2026-07-14	48,500	51,300	44,000	48,800	750	+1.56%	4,514,424	2,203억
2026-07-13	43,550	52,500	43,550	48,050	5,200	+12.14%	8,240,685	3,960억
2026-07-10	43,700	44,450	42,500	42,850	350	+0.82%	1,611,365	690억
2026-07-09	41,200	43,850	41,200	42,500	1,300	+3.16%	1,918,387	815억
2026-07-08	42,500	44,000	40,050	41,200	-1,700	-3.96%	1,736,511	715억
2026-07-07	42,000	45,600	41,150	42,900	0	0.00%	3,209,021	1,377억
2026-07-06	47,300	48,850	41,300	42,900	-4,850	-10.16%	3,086,003	1,324억
2026-07-03	54,000	54,200	45,400	47,750	-4,950	-9.39%	3,894,546	1,860억
2026-07-02	56,300	61,900	52,000	52,700	-6,700	-11.28%	5,456,269	2,875억
2026-07-01	51,700	62,000	50,900	59,400	7,700	+14.89%	15,317,061	9,098억
2026-06-30	49,100	54,400	45,950	51,700	1,700	+3.40%	6,608,953	3,417억
2026-06-29	44,750	54,100	44,600	50,000	6,800	+15.74%	10,525,175	5,263억
2026-06-26	50,100	50,500	41,600	43,200	-5,850	-11.93%	5,328,231	2,302억
2026-06-25	39,500	49,050	39,250	49,050	11,300	+29.93%	8,065,739	3,956억
2026-06-24	37,250	38,950	36,450	37,750	50	+0.13%	1,135,435	429억
2026-06-23	39,800	43,250	37,700	37,700	-2,400	-5.99%	2,366,904	892억
2026-06-22	43,200	44,450	40,100	40,100	-3,100	-7.18%	1,421,900	570억
2026-06-19	48,700	50,800	42,750	43,200	-5,500	-11.29%	2,777,737	1,200억
2026-06-18	52,400	57,000	48,600	48,700	-3,700	-7.06%	5,122,605	2,495억
2026-06-17	53,400	58,200	49,650	52,400	-3,400	-6.09%	7,574,296	3,969억
2026-06-16	48,850	61,900	47,500	55,800	6,950	+14.23%	22,318,263	1조 2,454억
2026-06-15	44,000	53,000	40,500	48,850	5,850	+13.60%	10,820,358	5,286억
2026-06-12	41,300	46,500	39,100	43,000	2,450	+6.04%	2,847,639	1,224억
2026-06-11	50,400	54,000	40,050	40,550	-3,800	-8.57%	5,998,925	2,433억
2026-06-10	44,350	44,350	40,750	44,350	10,200	+29.87%	3	13만
2026-06-09	32,700	34,400	32,450	34,150	2,000	+6.22%	262,782	89.74억
2026-06-08	30,100	33,500	30,100	32,150	-3,200	-9.05%	314,808	101억
2026-06-05	36,050	36,600	34,600	35,350	-1,650	-4.46%	306,239	108억
2026-06-04	36,150	38,300	36,150	37,000	-550	-1.46%	337,032	125억
2026-06-02	38,800	39,000	36,550	37,550	-2,250	-5.65%	464,149	174억
2026-06-01	38,200	41,150	38,200	39,800	-300	-0.75%	643,453	256억
2026-05-29	40,200	46,650	37,600	40,100	-200	-0.50%	1,948,029	781억
2026-05-28	40,950	41,200	38,450	40,300	-750	-1.83%	492,584	199억
2026-05-27	43,700	43,700	40,500	41,050	-2,450	-5.63%	407,611	167억
2026-05-26	44,550	44,700	43,400	43,500	-350	-0.80%	377,592	164억
2026-05-22	44,200	45,350	43,450	43,850	1,600	+3.79%	405,761	178억
2026-05-21	42,250	43,050	42,000	42,250	950	+2.30%	330,185	140억
2026-05-20	42,100	43,300	40,500	41,300	-2,150	-4.95%	351,625	145억
2026-05-19	45,200	46,450	42,600	43,450	-2,350	-5.13%	348,725	152억
2026-05-18	42,950	46,350	42,300	45,800	1,350	+3.04%	521,908	239억
2026-05-15	50,900	50,900	43,550	44,450	-6,950	-13.52%	1,084,635	482억
2026-05-14	49,200	53,200	49,200	51,400	2,400	+4.90%	938,915	483억
2026-05-13	50,800	52,400	48,800	49,000	-2,700	-5.22%	579,293	284억
2026-05-12	50,000	54,100	45,600	51,700	2,400	+4.87%	2,002,033	1,035억
2026-05-11	51,100	51,200	48,800	49,300	-1,800	-3.52%	589,399	291억
2026-05-08	52,800	52,900	50,100	51,100	-600	-1.16%	544,861	278억
2026-05-07	53,200	53,800	51,400	51,700	-3,000	-5.48%	601,781	311억
2026-05-06	57,000	57,100	54,400	54,700	-500	-0.91%	651,609	356억
2026-05-04	57,200	57,300	54,600	55,200	-2,800	-4.83%	902,526	498억
2026-04-30	61,400	64,200	57,300	58,000	-1,000	-1.69%	2,976,037	1,726억
2026-04-29	59,300	61,900	57,700	59,000	4,000	+7.27%	3,474,028	2,050억
2026-04-28	54,900	55,800	54,000	55,000	700	+1.29%	728,023	400억
2026-04-27	54,900	55,000	53,100	54,300	-200	-0.37%	480,776	261억
2026-04-24	54,500	55,100	53,500	54,500	1,300	+2.44%	854,416	466억
2026-04-23	55,000	55,000	52,600	53,200	-1,900	-3.45%	608,804	324억
2026-04-22	53,600	56,900	53,300	55,100	1,900	+3.57%	1,918,307	1,057억
2026-04-21	53,800	54,000	52,000	53,200	-1,100	-2.03%	790,949	421억
2026-04-20	54,900	56,100	53,600	54,300	400	+0.74%	525,476	285억
2026-04-17	54,600	54,900	53,600	53,900	-1,300	-2.36%	481,486	260억
2026-04-16	56,300	56,300	54,500	55,200	-100	-0.18%	681,708	376억
2026-04-15	57,100	57,100	54,300	55,300	-1,500	-2.64%	1,137,853	629억
2026-04-14	58,500	58,600	56,100	56,800	-2,100	-3.57%	1,463,409	831억
2026-04-13	62,200	62,200	58,800	58,900	-100	-0.17%	1,100,621	648억
2026-04-10	59,000	59,400	56,900	59,000	100	+0.17%	1,042,620	615억
2026-04-09	61,200	61,500	58,500	58,900	1,000	+1.73%	1,603,621	945억
2026-04-08	58,900	59,500	55,500	57,900	-600	-1.03%	1,874,679	1,085억
2026-04-07	59,800	62,200	56,500	58,500	-3,500	-5.65%	2,125,006	1,243억
2026-04-06	66,000	66,000	60,500	62,000	-6,200	-9.09%	3,727,911	2,311억
2026-04-03	54,700	69,300	54,600	68,200	13,200	+24.00%	11,359,132	7,747억
2026-04-02	54,000	57,700	52,600	55,000	900	+1.66%	2,405,714	1,323억
2026-04-01	55,300	56,100	49,800	54,100	-200	-0.37%	1,654,790	895억
2026-03-31	60,700	62,400	53,600	54,300	-3,600	-6.22%	3,591,657	1,950억
2026-03-30	53,800	58,800	52,500	57,900	4,100	+7.62%	3,981,269	2,305억
2026-03-27	55,100	56,100	52,000	53,800	—	—	1,434,052	772억

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