롯데지주

004990KOSPI

24,600원-300 (-1.20%)전일 종가 2026-09-18

52주 위치

21,15039,60019%신고가 대비 -37.88%

시가총액: 2.5조2조 4,517억
PBR: 0.38
EPS(TTM): -5,706원
BPS: 64,171원
배당수익률: 5.08%
자사주비율: 23.69%
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 종가24,600원

시가총액2조 4,517억

52주 최고39,600원

52주 최저21,150원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+5.1%	-7.2%	-21.9%	-7.0%	-22.8%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	25,050	25,100	24,300	24,600	-300	-1.20%	593,301	146억
2026-09-17	25,150	25,200	24,700	24,900	-200	-0.80%	109,464	27.26억
2026-09-16	24,950	25,300	24,750	25,100	150	+0.60%	148,405	37.25억
2026-09-15	25,150	25,400	24,750	24,950	-400	-1.58%	102,172	25.49억
2026-09-14	24,800	25,600	24,750	25,350	300	+1.20%	154,526	39.17억
2026-09-11	24,750	25,250	24,650	25,050	-50	-0.20%	83,176	20.84억
2026-09-10	24,600	25,250	24,450	25,100	250	+1.01%	204,859	51.42억
2026-09-09	24,200	25,200	24,050	24,850	550	+2.26%	128,974	32.05억
2026-09-08	24,900	25,050	24,250	24,300	-550	-2.21%	113,627	27.61억
2026-09-07	24,950	25,000	24,500	24,850	100	+0.40%	82,439	20.49억
2026-09-04	24,900	25,050	24,500	24,750	-100	-0.40%	96,135	23.79억
2026-09-03	24,200	25,325	23,900	24,850	900	+3.76%	194,512	48.34억
2026-09-02	23,950	24,200	23,850	23,950	-300	-1.24%	96,026	23억
2026-09-01	23,750	24,500	23,750	24,250	350	+1.46%	115,925	28.11억
2026-08-31	24,000	24,100	23,650	23,900	-250	-1.04%	80,488	19.24억
2026-08-28	23,850	24,200	23,650	24,150	350	+1.47%	79,410	19.18억
2026-08-27	24,200	24,450	23,550	23,800	-300	-1.24%	103,339	24.59억
2026-08-26	23,300	24,200	23,250	24,100	800	+3.43%	113,893	27.45억
2026-08-25	22,900	23,300	22,750	23,300	200	+0.87%	78,658	18.33억
2026-08-24	22,750	23,200	22,500	23,100	300	+1.32%	95,344	22.02억
2026-08-21	22,600	22,800	22,250	22,800	50	+0.22%	105,972	24.16억
2026-08-20	22,800	23,500	22,650	22,750	100	+0.44%	143,175	32.57억
2026-08-19	23,000	23,000	22,400	22,650	-750	-3.21%	124,193	28.13억
2026-08-18	24,150	24,350	23,050	23,400	-900	-3.70%	189,674	44.38억
2026-08-14	23,550	24,300	23,500	24,300	800	+3.40%	167,388	40.68억
2026-08-13	23,650	23,950	23,400	23,500	-100	-0.42%	175,019	41.13억
2026-08-12	23,700	24,050	23,450	23,600	-50	-0.21%	140,039	33.05억
2026-08-11	23,900	24,150	23,500	23,650	-400	-1.66%	117,252	27.73억
2026-08-10	23,750	24,050	23,250	24,050	350	+1.48%	107,086	25.75억
2026-08-07	23,350	23,800	23,050	23,700	250	+1.07%	130,902	31.02억
2026-08-06	22,600	23,550	22,600	23,450	600	+2.63%	148,692	34.87억
2026-08-05	22,800	23,350	22,650	22,850	200	+0.88%	168,659	38.54억
2026-08-04	22,300	22,950	22,250	22,650	250	+1.12%	119,146	26.99억
2026-08-03	22,150	22,750	22,050	22,400	-200	-0.88%	103,820	23.26억
2026-07-31	22,450	22,800	22,250	22,600	550	+2.49%	120,177	27.16억
2026-07-30	21,150	22,900	21,150	22,050	400	+1.85%	225,430	49.71억
2026-07-29	22,750	23,150	21,250	21,650	-1,000	-4.42%	226,709	49.08억
2026-07-28	23,050	23,450	22,400	22,650	-800	-3.41%	113,301	25.66억
2026-07-27	23,800	24,000	23,300	23,450	0	0.00%	71,991	16.88억
2026-07-24	23,000	23,900	23,000	23,450	100	+0.43%	124,286	29.15억
2026-07-23	22,400	23,500	22,250	23,350	1,050	+4.71%	152,090	35.51억
2026-07-22	22,600	23,000	22,300	22,300	100	+0.45%	129,024	28.77억
2026-07-21	22,100	22,500	21,750	22,200	-50	-0.22%	148,829	33.04억
2026-07-20	22,800	22,950	22,050	22,250	-550	-2.41%	147,096	32.73억
2026-07-16	22,650	23,150	22,550	22,800	100	+0.44%	151,769	34.6억
2026-07-15	23,150	23,750	22,600	22,700	-350	-1.52%	230,081	52.23억
2026-07-14	23,000	23,500	22,650	23,050	0	0.00%	204,357	47.1억
2026-07-13	23,400	24,050	22,900	23,050	-350	-1.50%	134,930	31.1억
2026-07-10	23,150	24,050	23,150	23,400	450	+1.96%	177,062	41.43억
2026-07-09	23,900	24,000	22,550	22,950	-1,050	-4.38%	231,824	53.2억
2026-07-08	24,550	25,000	23,550	24,000	-800	-3.23%	199,788	47.95억
2026-07-07	24,000	24,800	23,850	24,800	700	+2.90%	173,730	43.09억
2026-07-06	23,900	24,500	23,650	24,100	250	+1.05%	105,024	25.31억
2026-07-03	24,100	24,300	23,450	23,850	-250	-1.04%	169,352	40.39억
2026-07-02	23,750	24,700	23,000	24,100	350	+1.47%	157,659	38억
2026-07-01	23,450	23,800	23,200	23,750	800	+3.49%	133,395	31.68억
2026-06-30	23,950	24,100	22,950	22,950	-1,100	-4.57%	193,693	44.45억
2026-06-29	23,000	24,150	22,800	24,050	1,100	+4.79%	156,387	37.61억
2026-06-26	23,450	23,650	22,550	22,950	-800	-3.37%	304,983	69.99억
2026-06-25	24,100	24,650	23,650	23,750	-200	-0.84%	194,745	46.25억
2026-06-24	23,800	24,200	23,300	23,950	100	+0.42%	231,873	55.53억
2026-06-23	24,850	25,250	23,800	23,850	-1,150	-4.60%	216,986	51.75억
2026-06-22	25,250	25,800	25,000	25,000	-500	-1.96%	173,794	43.45억
2026-06-19	26,450	26,450	25,100	25,500	-1,000	-3.77%	381,047	97.17억
2026-06-18	26,800	26,850	25,900	26,500	-500	-1.85%	292,020	77.39억
2026-06-17	26,850	27,350	26,150	27,000	150	+0.56%	233,232	62.97억
2026-06-16	27,250	27,650	26,300	26,850	-450	-1.65%	1,102,498	296억
2026-06-15	27,100	27,450	26,650	27,300	750	+2.82%	387,643	106억
2026-06-12	27,250	27,500	26,150	26,550	-100	-0.38%	1,039,915	276억
2026-06-11	25,450	26,900	25,000	26,650	950	+3.70%	406,827	108억
2026-06-10	25,500	26,100	25,150	25,700	-450	-1.72%	11	28만
2026-06-09	24,100	26,450	24,100	26,150	2,000	+8.28%	324,225	84.78억
2026-06-08	24,000	24,500	23,750	24,150	-1,150	-4.55%	298,419	72.07억
2026-06-05	26,100	26,100	24,800	25,300	-750	-2.88%	216,335	54.73억
2026-06-04	25,200	26,700	24,750	26,050	850	+3.37%	325,765	84.86억
2026-06-02	25,000	25,350	24,500	25,200	50	+0.20%	284,973	71.81억
2026-06-01	25,450	25,600	25,050	25,150	-300	-1.18%	268,686	67.57억
2026-05-29	26,150	26,150	25,000	25,450	-350	-1.36%	314,411	80.02억
2026-05-28	25,650	25,800	24,850	25,800	250	+0.98%	305,376	78.79억
2026-05-27	26,200	26,500	25,400	25,550	-750	-2.85%	325,822	83.25억
2026-05-26	27,700	27,700	26,250	26,300	-850	-3.13%	274,458	72.18억
2026-05-22	27,300	27,550	27,050	27,150	150	+0.56%	203,446	55.24억
2026-05-21	26,700	27,450	26,500	27,000	850	+3.25%	272,860	73.67억
2026-05-20	27,500	27,550	25,900	26,150	-1,250	-4.56%	280,411	73.33억
2026-05-19	27,050	27,600	26,300	27,400	600	+2.24%	412,717	113억
2026-05-18	28,200	28,400	26,300	26,800	-1,600	-5.63%	477,424	128억
2026-05-15	29,650	30,250	27,950	28,400	-950	-3.24%	355,201	101억
2026-05-14	28,100	29,350	27,850	29,350	1,500	+5.39%	370,677	109억
2026-05-13	28,550	28,550	27,800	27,850	-750	-2.62%	314,482	87.58억
2026-05-12	30,000	30,400	28,200	28,600	-1,250	-4.19%	504,117	144억
2026-05-11	29,550	30,550	28,950	29,850	600	+2.05%	386,221	115억
2026-05-08	29,300	29,400	28,700	29,250	-350	-1.18%	283,380	82.89억
2026-05-07	29,700	29,850	29,250	29,600	250	+0.85%	246,237	72.89억
2026-05-06	30,000	30,200	29,250	29,350	-700	-2.33%	290,850	85.36억
2026-05-04	31,250	31,600	29,900	30,050	-500	-1.64%	452,394	136억
2026-04-30	31,000	31,200	30,300	30,550	-750	-2.40%	241,080	73.65억
2026-04-29	29,250	31,500	29,200	31,300	2,100	+7.19%	839,243	263억
2026-04-28	29,000	29,350	28,950	29,200	200	+0.69%	127,369	37.19억
2026-04-27	29,350	29,550	28,850	29,000	50	+0.17%	246,781	71.57억
2026-04-24	28,400	29,000	28,350	28,950	550	+1.94%	170,939	49.49억
2026-04-23	28,600	28,650	28,000	28,400	100	+0.35%	168,253	47.78억
2026-04-22	28,600	28,650	28,000	28,300	-300	-1.05%	170,262	48.18억
2026-04-21	28,750	28,950	28,450	28,600	-100	-0.35%	170,274	48.7억
2026-04-20	28,950	28,950	28,600	28,700	-250	-0.86%	175,495	50.37억
2026-04-17	29,200	29,200	28,550	28,950	-250	-0.86%	211,429	61.21억
2026-04-16	28,800	29,300	28,800	29,200	550	+1.92%	302,724	88.4억
2026-04-15	28,850	28,950	28,300	28,650	250	+0.88%	185,793	53.23억
2026-04-14	28,550	28,700	28,150	28,400	100	+0.35%	216,572	61.51억
2026-04-13	28,200	28,600	28,100	28,300	-450	-1.57%	134,632	38.1억
2026-04-10	28,500	29,050	28,500	28,750	650	+2.31%	171,496	49.31억
2026-04-09	28,050	28,400	27,900	28,100	-200	-0.71%	170,634	47.95억
2026-04-08	27,850	28,300	27,800	28,300	1,350	+5.01%	183,575	51.95억
2026-04-07	27,400	27,850	26,850	26,950	-500	-1.82%	183,871	49.55억
2026-04-06	27,350	27,650	27,050	27,450	150	+0.55%	107,187	29.42억
2026-04-03	27,500	27,950	27,100	27,300	100	+0.37%	140,630	38.39억
2026-04-02	28,900	28,950	26,900	27,200	-1,350	-4.73%	234,502	63.78억
2026-04-01	28,100	28,750	27,850	28,550	1,250	+4.58%	206,202	58.87억
2026-03-31	28,000	28,250	27,200	27,300	-1,350	-4.71%	298,601	81.52억
2026-03-30	29,400	29,450	28,350	28,650	-2,300	-7.43%	442,084	127억
2026-03-27	30,300	31,050	30,000	30,950	—	—	318,643	98.62억

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