← 운영(공개) | ← 운영(로컬/탈락)

SK

요약

데이터 수집: 2026-03-09 11:41 | k1.py 통합크롤링

🔴 기초정보

항목 값 항목 값
종목명 SK 시장구분 코스피
현재가 (등락율) 323,500원 (▼9.76%) 시가총액 23조 4,546억
업종 석유와가스 결산월 12월
유통주식 (유통비율) 36,083,000주 (49.8%) 상장주식수 72,503,000주
자본금 160억 액면가 200원
대용가 272,460원 250최고/최저 424,000원 / 114,800원

🟡 재무분석

항목 값 항목 값
PER PBR 0.87
ROE -5.6% EPS 17,618원
BPS 370,376원 EV 7.90
매출액 124조 6,904억 영업이익 2조 629억
당기순이익(연간) 5,288억 외인소진률 +28.50%
신용비율 +0.42% 최근분기 순이익 1조
최대주주지분 - 자사주비중 -%
실적발표예상일 - DART기준연도 -년

분기별 실적 (네이버)

기간 매출액 영업이익 당기순이익 순이익률
2024.09. 30조 4,820억 1조 3.82%
2024.12. 31조 -3,217억 -2조 -5.76%
2025.03. 31조 3,998억 4조 11.50%
2025.06. 30조 1,996억 9,768억 3.24%
2025.09. 31조 8,274억 3조 8.63%
2025.12. 32조 5,822억 2,580억 0.81%

🔵 캔들 차트 (일봉 120일)

../chart/SK_chart.png

📊 주주현황 (DART)

주주명 관계 주식종류 보유주식수 지분율(%)
(DART 데이터 없음) - - - -

📈 외국인·기관 매매동향

날짜 개인 외국인 기관계 금융투자 연기금
26/03/09 0 ▲969 ▲3 0 ▼1,290
26/03/06 ▲1,378 ▲2,397 ▼4,232 ▼4,109 ▼8,961
26/03/05 ▲1,481 ▼18,906 ▲17,688 ▼5,616 ▲1,135
26/03/04 ▼37,518 ▲10,901 ▲29,991 ▲2,177 ▼2,915
26/03/03 ▼43,422 ▲44,372 ▲230 ▲1,832 ▲6,367
26/02/27 ▲13,483 ▼15,140 ▲45 ▼5,290 ▼3,661
26/02/26 ▼7,464 ▼12,330 ▲23,110 ▼361 ▲421
26/02/25 ▼23,462 ▲9,557 ▲15,375 ▲6,053 ▲6,018
26/02/24 ▼20,158 ▲4,041 ▲16,856 ▲8,929 ▲2,614
26/02/23 ▲23,090 ▼22,847 ▲1,342 ▲4,876 ▼2,386
26/02/20 ▼25,885 ▼6,853 ▲35,515 ▲26,890 ▲3,042
26/02/19 ▼2,782 ▼6,141 ▲8,186 ▲5,078 ▼3,144
26/02/13 ▼11,121 ▲5,875 ▲6,018 ▲4,167 ▲6,517
26/02/12 ▼7,490 ▲15,677 ▼18,102 ▼14,725 ▲3,902
26/02/11 ▼21,384 ▲26,253 ▼4,699 ▼5,337 ▲225
26/02/10 ▼5,305 ▲6,135 ▼1,148 ▲2,526 ▼1,474
26/02/09 ▼20,592 ▲5,452 ▲14,651 ▲11,828 ▼1,423
26/02/06 ▲15,315 ▼15,150 ▼1,506 ▼2,584 ▼132
26/02/05 ▼10,210 ▲14,397 ▼7,647 ▼11,111 ▲4,794
26/02/04 ▼17,571 ▲5,422 ▲10,984 ▲5,558 ▲466

🟠 기술적 지표 (이동평균·이격도)

항목 값 항목 값
MA20 358,025원 (이격도 -9.50%) MA60 304,875원 (이격도 +6.27%)
MA120 271,737원 (이격도 +19.23%) 현재가 323,500원

🟢 수급 통합 리포트

외인보유율 - | 기관보유율 - | 개인보유율 - | 유동비율 -

연속 상환: 0일 | 공매도/유통: 0.0394% | 대차잔고/총: 0.95% | 대차잔고/유통: 1.90%

날짜 등락률 매매비중 평균가 대차증감 잔고율(총) 잔고율(유통) 신용율
26/03/06 ▼0.28% +6.93% 356,646원 ▲14,703 0.95% 1.90% 0.42%
26/03/05 ▲8.94% +1.10% 364,853원 ▲4,200 0.93% 1.86% 0.45%
26/03/04 ▼13.04% +2.54% 353,876원 ▼3,506 0.92% 1.85% 0.46%
26/03/03 ▼5.36% +0.89% 390,301원 ▼1,105 0.92% 1.86% 0.45%
26/02/27 ▼5.09% +3.23% 407,088원 ▲17,888 0.93% 1.86% 0.47%
26/02/26 ▲3.30% +2.71% 413,050원 ▼25,909 0.90% 1.81% 0.46%
26/02/25 ▲4.20% +4.31% 408,579원 ▼14,156 0.94% 1.88% 0.47%
26/02/24 ▲3.56% +6.56% 391,176원 ▼41,736 0.96% 1.92% 0.45%
26/02/23 ▼0.66% +9.16% 377,870원 ▲12,512 1.01% 2.04% 0.44%
26/02/20 ▲7.31% +4.60% 379,076원 ▲1,022 1.00% 2.00% 0.46%
26/02/19 ▲1.72% +1.12% 356,747원 ▼2,979 1.00% 2.00% 0.43%
26/02/13 ▲2.04% +2.50% 356,425원 ▲5,532 1.00% 2.01% 0.45%
26/02/12 ▲1.33% +5.83% 342,674원 ▲17,566 0.99% 1.99% 0.47%
26/02/11 ▲2.27% +4.41% 338,320원 ▼1,675 0.97% 1.94% 0.47%
26/02/10 ▲0.15% +1.99% 328,997원 ▼18 0.97% 1.95% 0.50%
26/02/09 ▲4.76% +1.94% 328,279원 ▲3,506 0.97% 1.95% 0.48%
26/02/06 ▼4.98% +1.34% 312,005원 ▲1,145 0.97% 1.94% 0.46%
26/02/05 ▲0.15% +3.81% 332,527원 ▲3,442 0.96% 1.94% 0.45%
26/02/04 ▲2.16% +1.87% 329,117원 ▼99,522 0.96% 1.93% 0.48%
26/02/03 ▲8.18% +1.37% 317,529원 ▼11,398 1.10% 2.20% 0.44%

시세·공매도 상세

날짜 등락률 공매도량 매매비중 평균가 거래량
26/03/06 ▼0.28% 14,234 +6.93% 356,646원 205,535
26/03/05 ▲8.94% 4,118 +1.10% 364,853원 374,226
26/03/04 ▼13.04% 12,486 +2.54% 353,876원 491,688
26/03/03 ▼5.36% 3,238 +0.89% 390,301원 363,172
26/02/27 ▼5.09% 11,886 +3.23% 407,088원 368,184
26/02/26 ▲3.30% 11,488 +2.71% 413,050원 423,246
26/02/25 ▲4.20% 14,328 +4.31% 408,579원 332,208
26/02/24 ▲3.56% 18,637 +6.56% 391,176원 283,891
26/02/23 ▼0.66% 30,788 +9.16% 377,870원 335,957
26/02/20 ▲7.31% 14,184 +4.60% 379,076원 308,498
26/02/19 ▲1.72% 2,903 +1.12% 356,747원 260,282
26/02/13 ▲2.04% 9,249 +2.50% 356,425원 370,213
26/02/12 ▲1.33% 17,296 +5.83% 342,674원 296,732
26/02/11 ▲2.27% 9,817 +4.41% 338,320원 222,417
26/02/10 ▲0.15% 2,741 +1.99% 328,997원 137,897
26/02/09 ▲4.76% 4,306 +1.94% 328,279원 222,322
26/02/06 ▼4.98% 3,987 +1.34% 312,005원 297,159
26/02/05 ▲0.15% 14,523 +3.81% 332,527원 381,483
26/02/04 ▲2.16% 4,996 +1.87% 329,117원 266,655
26/02/03 ▲8.18% 3,476 +1.37% 317,529원 254,417
26/02/02 ▼10.19% 4,895 +1.38% 304,697원 355,062
26/01/30 ▲2.93% 13,493 +3.67% 332,727원 367,221
26/01/29 ▲6.06% 8,015 +1.90% 322,410원 422,314
26/01/28 ▲2.52% 6,014 +2.08% 303,341원 289,814
26/01/27 ▲2.76% 1,885 +0.90% 295,120원 209,631
26/01/26 ▼2.19% 2,151 +1.62% 290,540원 132,865
26/01/23 ▲1.72% 967 +0.46% 298,119원 210,210
26/01/22 ▼0.51% 5,089 +1.84% 293,575원 276,625
26/01/21 ▼0.68% 904 +0.51% 291,452원 178,621
26/01/20 ▲0.34% 4,486 +1.67% 294,870원 268,326
26/01/19 ▼1.67% 1,134 +0.57% 296,549원 198,063
26/01/16 ▼0.83% 2,982 +1.53% 298,040원 195,357
26/01/15 ▲2.03% 6,440 +2.19% 300,704원 293,606
26/01/14 ▲5.16% 19,004 +4.73% 292,554원 401,608
26/01/13 ▲0.72% 4,457 +2.47% 278,511원 180,146
26/01/12 ▼1.76% 10,881 +7.24% 278,691원 150,258
26/01/09 ▲1.61% 19,376 +11.83% 281,346원 163,719
26/01/08 ▼0.89% 18,604 +6.50% 278,401원 286,244
26/01/07 ▼1.91% 17,136 +6.40% 281,070원 267,806
26/01/06 ▲6.48% 9,582 +2.24% 279,799원 427,065
26/01/05 ▲4.25% 11,786 +4.60% 267,057원 255,990
26/01/02 ▲0.97% 4,909 +4.16% 256,842원 117,984
25/12/30 ▲1.18% 7,819 +6.20% 256,073원 126,031
25/12/29 ▲3.47% 6,002 +4.27% 250,960원 140,699
25/12/26 ▼0.81% 17,406 +9.84% 244,884원 176,940
25/12/24 ▼0.60% 11,538 +9.61% 249,320원 120,010
25/12/23 ▼1.00% 5,512 +6.68% 249,439원 82,532
25/12/22 ▲0.40% 10,545 +8.69% 249,979원 121,352
25/12/19 ▼0.60% 6,871 +5.02% 250,981원 136,749
25/12/18 ▼1.37% 4,691 +5.08% 252,361원 92,324
25/12/17 ▲0.39% 1,885 +1.66% 253,487원 113,549
25/12/16 ▼1.93% 2,536 +2.02% 255,294원 125,836
25/12/15 ▼3.18% 2,566 +1.85% 261,474원 138,859
25/12/12 ▲2.29% 4,862 +5.56% 266,454원 87,431
25/12/11 ▼1.32% 10,677 +5.12% 265,118원 208,478
25/12/10 ▼2.57% 12,474 +9.21% 267,506원 135,504
25/12/09 ▲1.30% 11,359 +5.68% 271,681원 200,024
25/12/08 ▲1.70% 11,421 +6.26% 268,271원 182,367
25/12/05 ▼0.75% 8,806 +7.97% 264,009원 110,446
25/12/04 ▼0.37% 16,318 +11.85% 264,356원 137,656

대차거래 상세

날짜 대차체결 대차상환 대차증감 대차잔고 잔고율(총) 잔고율(유통)
26/03/06 15,168 465 ▲14,703 685,576 0.95% 1.90%
26/03/05 4,272 72 ▲4,200 670,873 0.93% 1.86%
26/03/04 4,549 8,055 ▼3,506 666,673 0.92% 1.85%
26/03/03 11,219 12,324 ▼1,105 670,179 0.92% 1.86%
26/02/27 34,119 16,231 ▲17,888 671,284 0.93% 1.86%
26/02/26 7,099 33,008 ▼25,909 653,396 0.90% 1.81%
26/02/25 2,787 16,943 ▼14,156 679,305 0.94% 1.88%
26/02/24 19,605 61,341 ▼41,736 693,461 0.96% 1.92%
26/02/23 19,355 6,843 ▲12,512 735,197 1.01% 2.04%
26/02/20 1,081 59 ▲1,022 722,685 1.00% 2.00%
26/02/19 37,797 40,776 ▼2,979 721,663 1.00% 2.00%
26/02/13 5,703 171 ▲5,532 724,642 1.00% 2.01%
26/02/12 17,575 9 ▲17,566 719,110 0.99% 1.99%
26/02/11 20,437 22,112 ▼1,675 701,544 0.97% 1.94%
26/02/10 727 745 ▼18 703,219 0.97% 1.95%
26/02/09 29,086 25,580 ▲3,506 703,237 0.97% 1.95%
26/02/06 28,829 27,684 ▲1,145 699,731 0.97% 1.94%
26/02/05 5,442 2,000 ▲3,442 698,586 0.96% 1.94%
26/02/04 54 99,576 ▼99,522 695,144 0.96% 1.93%
26/02/03 6,887 18,285 ▼11,398 794,666 1.10% 2.20%
26/02/02 38,528 38,445 ▲83 806,064 1.11% 2.23%
26/01/30 915 303 ▲612 805,981 1.11% 2.23%
26/01/29 10,352 4,060 ▲6,292 805,369 1.11% 2.23%
26/01/28 17,262 19,993 ▼2,731 799,077 1.10% 2.21%
26/01/27 3,000 1,142 ▲1,858 801,808 1.11% 2.22%
26/01/26 28,239 38,412 ▼10,173 799,950 1.10% 2.22%
26/01/23 9,668 5,777 ▲3,891 810,123 1.12% 2.25%
26/01/22 285 15,699 ▼15,414 806,232 1.11% 2.23%
26/01/21 221 42,960 ▼42,739 821,646 1.13% 2.28%
26/01/20 11,477 9,915 ▲1,562 864,385 1.19% 2.40%
26/01/19 1,841 1,841 0 862,823 1.19% 2.39%
26/01/16 13,422 13,454 ▼32 862,823 1.19% 2.39%
26/01/15 8,107 3,136 ▲4,971 862,855 1.19% 2.39%
26/01/14 10,312 0 ▲10,312 857,884 1.18% 2.38%
26/01/13 542 141,366 ▼140,824 847,572 1.17% 2.35%
26/01/12 2,997 1,886 ▲1,111 988,396 1.36% 2.74%
26/01/09 1,318 503 ▲815 987,285 1.36% 2.74%
26/01/08 1,892 2,412 ▼520 986,470 1.36% 2.73%
26/01/07 4,601 9,934 ▼5,333 986,990 1.36% 2.74%
26/01/06 16,449 2,469 ▲13,980 992,323 1.37% 2.75%
26/01/05 2,024 6,787 ▼4,763 978,343 1.35% 2.71%
26/01/02 3 1,136 ▼1,133 983,106 1.36% 2.72%
25/12/30 4 6,391 ▼6,387 984,376 1.36% 2.73%
25/12/29 24,498 32,662 ▼8,164 990,763 1.37% 2.75%
25/12/26 15,733 18,878 ▼3,145 998,927 1.38% 2.77%
25/12/24 85,393 16,700 ▲68,693 1,002,072 1.38% 2.78%
25/12/23 85,052 15,641 ▲69,411 933,379 1.29% 2.59%
25/12/22 27,513 18,563 ▲8,950 863,968 1.19% 2.39%
25/12/19 28,875 45,548 ▼16,673 855,018 1.18% 2.37%
25/12/18 2,275 1,333 ▲942 871,691 1.20% 2.42%
25/12/17 18,558 42,653 ▼24,095 870,749 1.20% 2.41%
25/12/16 5,674 1,164 ▲4,510 894,844 1.23% 2.48%
25/12/15 915 1,842 ▼927 890,334 1.23% 2.47%
25/12/12 7,571 0 ▲7,571 891,261 1.23% 2.47%
25/12/11 8,371 3,379 ▲4,992 883,690 1.22% 2.45%
25/12/10 9,071 25,954 ▼16,883 878,698 1.21% 2.44%
25/12/09 365 5,085 ▼4,720 895,581 1.24% 2.48%
25/12/08 1,934 14,439 ▼12,505 900,301 1.24% 2.50%
25/12/05 14,804 35,015 ▼20,211 912,806 1.26% 2.53%
25/12/04 12,382 25,880 ▼13,498 933,017 1.29% 2.59%

신용잔고 상세

날짜 신용신규 신용상환 신용잔고 잔고율 공여율
26/03/06 35,983 51,667 312,194 0.42% 7.31%
26/03/05 39,624 52,807 328,316 0.45% 10.91%
26/03/04 36,251 31,799 341,503 0.46% 9.84%
26/03/03 69,685 77,433 337,245 0.45% 16.45%
26/02/27 80,082 72,090 345,289 0.47% 24.09%
26/02/26 41,945 49,252 337,411 0.46% 14.77%
26/02/25 72,592 60,000 344,784 0.47% 21.60%
26/02/24 74,563 68,610 332,406 0.45% 24.16%
26/02/23 25,702 35,913 326,775 0.44% 9.87%
26/02/20 66,593 52,994 337,007 0.46% 17.98%
26/02/19 25,146 36,689 323,472 0.43% 8.47%
26/02/13 24,169 38,287 335,116 0.45% 10.86%
26/02/12 21,366 24,705 349,236 0.47% 15.49%
26/02/11 27,854 45,867 352,575 0.47% 12.52%
26/02/10 44,171 31,356 370,715 0.50% 14.86%
26/02/09 67,396 52,343 357,906 0.48% 17.65%
26/02/06 55,032 49,081 342,957 0.46% 20.63%
26/02/05 43,983 61,529 337,033 0.45% 17.28%
26/02/04 79,109 49,156 354,756 0.48% 22.27%
26/02/03 59,361 61,483 326,535 0.44% 16.16%

B/S 마크는 계좌 연동 필요 → 3차작업대기중