롯데손해보험

000400KOSPI· 보험 및 연금업

2,060원-40 (-1.90%)전일 종가 2026-09-18

52주 위치

1,5763,28028%신고가 대비 -37.20%

시가총액: 6,393억
PBR: 0.64
EPS(TTM): -50원
BPS: 3,202원
자사주비율: 0.40%
결산월: 12월

알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능

대시보드 사업정보 재무정보 펀더멘탈 밸류에이션 주주환원 주식정보 컨센서스 기업비교

주가·수익률 투자자별 수급 (KIS)공매도·대차 (KIS)내부자·대량보유 (KIS)

전일 종가2,060원

시가총액6,393억

52주 최고3,280원

52주 최저1,576원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+1.7%	+8.8%	-1.2%	+18.5%	+12.8%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	2,125	2,125	2,050	2,060	-40	-1.90%	192,403	3.96억
2026-09-17	2,035	2,120	2,035	2,100	65	+3.19%	210,925	4.43억
2026-09-16	2,050	2,060	2,020	2,035	-10	-0.49%	152,148	3.1억
2026-09-15	2,050	2,080	2,030	2,045	-20	-0.97%	188,883	3.86억
2026-09-14	2,095	2,110	2,040	2,065	-55	-2.59%	164,396	3.39억
2026-09-11	2,105	2,155	2,085	2,120	15	+0.71%	434,720	9.22억
2026-09-10	2,030	2,110	2,030	2,105	85	+4.21%	376,968	7.94억
2026-09-09	2,050	2,050	2,005	2,020	-30	-1.46%	340,941	6.89억
2026-09-08	2,100	2,105	2,035	2,050	-30	-1.44%	319,895	6.56억
2026-09-07	2,055	2,100	2,030	2,080	30	+1.46%	314,228	6.54억
2026-09-04	2,145	2,145	2,035	2,050	-95	-4.43%	740,845	15.19억
2026-09-03	2,145	2,220	2,080	2,145	55	+2.63%	895,218	19.2억
2026-09-02	2,190	2,190	2,085	2,090	-65	-3.02%	555,184	11.6억
2026-09-01	2,070	2,190	2,070	2,155	90	+4.36%	672,998	14.5억
2026-08-31	2,095	2,140	2,040	2,065	-75	-3.50%	255,290	5.27억
2026-08-28	2,045	2,145	1,950	2,140	60	+2.88%	596,446	12.76억
2026-08-27	2,075	2,130	2,050	2,080	-5	-0.24%	321,387	6.68억
2026-08-26	2,010	2,090	2,010	2,085	55	+2.71%	234,402	4.89억
2026-08-25	1,968	2,060	1,950	2,030	67	+3.41%	391,063	7.94억
2026-08-24	2,050	2,055	1,955	1,963	-92	-4.48%	404,650	7.94억
2026-08-21	2,035	2,065	1,981	2,055	30	+1.48%	350,497	7.2억
2026-08-20	2,080	2,140	2,005	2,025	-50	-2.41%	516,514	10.46억
2026-08-19	2,020	2,120	2,000	2,075	50	+2.47%	772,604	16.03억
2026-08-18	2,055	2,075	2,010	2,025	-20	-0.98%	317,757	6.43억
2026-08-14	1,983	2,045	1,972	2,045	62	+3.13%	478,114	9.78억
2026-08-13	1,996	2,030	1,949	1,983	-9	-0.45%	375,328	7.44억
2026-08-12	2,020	2,035	1,989	1,992	-23	-1.14%	275,878	5.5억
2026-08-11	2,020	2,070	1,995	2,015	-20	-0.98%	257,445	5.19억
2026-08-10	1,997	2,095	1,997	2,035	38	+1.90%	221,419	4.51억
2026-08-07	2,035	2,045	1,988	1,997	-43	-2.11%	383,826	7.67억
2026-08-06	1,959	2,090	1,950	2,040	81	+4.13%	568,136	11.59억
2026-08-05	1,943	1,969	1,941	1,959	22	+1.14%	286,251	5.61억
2026-08-04	1,885	1,945	1,874	1,937	53	+2.81%	294,579	5.71억
2026-08-03	1,904	1,961	1,880	1,884	-19	-1.00%	594,605	11.2억
2026-07-31	1,988	1,988	1,852	1,903	-37	-1.91%	941,127	17.91억
2026-07-30	1,897	2,010	1,895	1,940	11	+0.57%	711,638	13.81억
2026-07-29	2,055	2,080	1,897	1,929	-121	-5.90%	1,056,035	20.37억
2026-07-28	2,100	2,195	2,035	2,050	-75	-3.53%	958,411	19.65억
2026-07-27	2,255	2,275	2,090	2,125	-165	-7.21%	1,012,590	21.52억
2026-07-24	2,160	2,330	2,160	2,290	80	+3.62%	997,954	22.85억
2026-07-23	2,350	2,415	2,170	2,210	-100	-4.33%	1,390,643	30.73억
2026-07-22	2,200	2,390	2,200	2,310	130	+5.96%	1,247,748	28.82억
2026-07-21	2,370	2,410	2,130	2,180	-200	-8.40%	1,456,319	31.75억
2026-07-20	2,490	2,565	2,285	2,380	-110	-4.42%	1,302,675	31억
2026-07-16	2,650	2,780	2,410	2,490	-160	-6.04%	2,339,398	58.25억
2026-07-15	2,350	2,680	2,345	2,650	300	+12.77%	3,174,035	84.11억
2026-07-14	2,295	2,610	2,200	2,350	75	+3.30%	3,603,195	84.68억
2026-07-13	2,140	2,335	2,095	2,275	135	+6.31%	2,152,521	48.97억
2026-07-10	2,060	2,165	2,060	2,140	80	+3.88%	629,018	13.46억
2026-07-09	2,050	2,145	2,045	2,060	10	+0.49%	406,140	8.37억
2026-07-08	2,060	2,155	2,042	2,050	-40	-1.91%	695,804	14.26억
2026-07-07	2,080	2,135	2,005	2,090	5	+0.24%	398,889	8.34억
2026-07-06	2,025	2,130	1,998	2,085	60	+2.96%	558,485	11.64억
2026-07-03	1,989	2,055	1,930	2,025	35	+1.76%	554,438	11.23억
2026-07-02	2,050	2,150	1,932	1,990	-60	-2.93%	1,210,907	24.1억
2026-07-01	2,235	2,240	2,050	2,050	-155	-7.03%	1,257,595	25.78억
2026-06-30	2,290	2,515	2,035	2,205	-40	-1.78%	6,026,788	133억
2026-06-29	2,100	2,245	1,971	2,245	516	+29.84%	2,640,784	59.29억
2026-06-26	1,710	2,100	1,631	1,729	55	+3.29%	877,507	15.17억
2026-06-25	1,684	1,724	1,636	1,674	-10	-0.59%	238,783	4억
2026-06-24	1,703	1,717	1,646	1,684	-16	-0.94%	550,653	9.27억
2026-06-23	1,780	1,832	1,690	1,700	-80	-4.49%	382,861	6.51억
2026-06-22	1,816	1,853	1,746	1,780	-36	-1.98%	300,627	5.35억
2026-06-19	1,885	1,963	1,811	1,816	-77	-4.07%	376,385	6.84억
2026-06-18	1,969	1,969	1,890	1,893	-68	-3.47%	379,830	7.19억
2026-06-17	1,952	2,035	1,920	1,961	-7	-0.36%	489,109	9.59억
2026-06-16	1,918	1,974	1,885	1,968	82	+4.35%	403,000	7.93억
2026-06-15	1,940	1,955	1,880	1,886	-13	-0.68%	269,693	5.09억
2026-06-12	1,864	1,941	1,864	1,899	35	+1.88%	276,093	5.24억
2026-06-11	1,853	1,905	1,823	1,864	10	+0.54%	209,580	3.91억
2026-06-10	1,918	1,937	1,825	1,854	-65	-3.39%	11	2만
2026-06-09	1,757	1,940	1,757	1,919	153	+8.66%	449,100	8.62억
2026-06-08	1,810	1,890	1,766	1,766	-137	-7.20%	728,400	12.86억
2026-06-05	1,905	1,998	1,870	1,903	-1	-0.05%	537,311	10.23억
2026-06-04	1,853	1,916	1,853	1,904	-2	-0.10%	430,485	8.2억
2026-06-02	1,948	1,948	1,856	1,906	-42	-2.16%	717,448	13.67억
2026-06-01	2,040	2,050	1,945	1,948	-92	-4.51%	1,190,972	23.2억
2026-05-29	2,140	2,160	2,000	2,040	-100	-4.67%	686,771	14.01억
2026-05-28	2,355	2,355	2,015	2,140	-145	-6.35%	1,466,125	31.38억
2026-05-27	2,310	2,355	2,240	2,285	-40	-1.72%	1,138,841	26.02억
2026-05-26	2,305	2,415	2,230	2,325	95	+4.26%	2,094,630	48.7억
2026-05-22	2,180	2,290	2,180	2,230	40	+1.83%	636,291	14.19억
2026-05-21	2,205	2,280	2,165	2,190	0	0.00%	973,408	21.32억
2026-05-20	2,340	2,350	2,160	2,190	-85	-3.74%	1,655,133	36.25억
2026-05-19	2,160	2,360	2,140	2,275	115	+5.32%	3,717,798	84.58억
2026-05-18	2,075	2,175	1,995	2,160	90	+4.35%	874,295	18.88억
2026-05-15	2,115	2,210	2,040	2,070	-20	-0.96%	992,486	20.54억
2026-05-14	1,970	2,095	1,970	2,090	121	+6.15%	830,497	17.36억
2026-05-13	1,990	2,020	1,950	1,969	0	0.00%	551,051	10.85억
2026-05-12	2,020	2,295	1,921	1,969	-41	-2.04%	3,530,409	69.51억
2026-05-11	2,065	2,080	2,000	2,010	-55	-2.66%	559,777	11.25억
2026-05-08	2,080	2,095	2,015	2,065	-15	-0.72%	326,341	6.74억
2026-05-07	2,190	2,220	2,080	2,080	-90	-4.15%	733,234	15.25억
2026-05-06	2,200	2,375	2,145	2,170	-25	-1.14%	1,892,225	41.06억
2026-05-04	2,120	2,400	2,120	2,195	80	+3.78%	2,938,649	64.5억
2026-04-30	2,160	2,185	2,110	2,115	-45	-2.08%	454,886	9.62억
2026-04-29	2,185	2,190	2,130	2,160	-35	-1.59%	375,991	8.12억
2026-04-28	2,150	2,260	2,120	2,195	45	+2.09%	904,933	19.86억
2026-04-27	2,145	2,170	2,115	2,150	5	+0.23%	425,475	9.15억
2026-04-24	2,075	2,180	2,075	2,145	55	+2.63%	538,526	11.55억
2026-04-23	2,115	2,140	2,070	2,090	-20	-0.95%	359,337	7.51억
2026-04-22	2,135	2,150	2,085	2,110	-25	-1.17%	284,723	6.01억
2026-04-21	2,175	2,180	2,110	2,135	-20	-0.93%	437,805	9.35억
2026-04-20	2,185	2,185	2,155	2,155	-30	-1.37%	216,814	4.67억
2026-04-17	2,200	2,205	2,155	2,185	-10	-0.46%	513,789	11.23억
2026-04-16	2,150	2,240	2,120	2,195	45	+2.09%	685,153	15.04억
2026-04-15	2,170	2,225	2,150	2,150	-10	-0.46%	526,592	11.32억
2026-04-14	2,150	2,190	2,110	2,160	20	+0.93%	589,947	12.74억
2026-04-13	2,130	2,185	2,105	2,140	-45	-2.06%	454,489	9.73억
2026-04-10	2,205	2,235	2,145	2,185	0	0.00%	678,493	14.83억
2026-04-09	2,120	2,195	2,080	2,185	70	+3.31%	513,872	11.23억
2026-04-08	2,075	2,145	2,035	2,115	115	+5.75%	642,866	13.6억
2026-04-07	2,050	2,055	1,979	2,000	-25	-1.23%	1,091,213	21.82억
2026-04-06	2,065	2,075	2,015	2,025	-40	-1.94%	227,615	4.61억
2026-04-03	2,070	2,100	2,045	2,065	20	+0.98%	229,879	4.75억
2026-04-02	2,160	2,165	2,035	2,045	-105	-4.88%	457,316	9.35억
2026-04-01	2,035	2,215	2,025	2,150	150	+7.50%	812,910	17.48억
2026-03-31	2,070	2,080	2,000	2,000	-80	-3.85%	428,642	8.57억
2026-03-30	2,085	2,090	2,030	2,080	-50	-2.35%	343,470	7.14억
2026-03-27	2,125	2,160	2,050	2,130	—	—	370,197	7.89억

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