롯데칠성

005300KOSPI· 음료 제조업

94,000원-800 (-0.84%)전일 종가 2026-09-18

52주 위치

93,800154,8000%신고가 대비 -39.28%

시가총액: 9,451억
PER: 14.45
PBR: 0.61
EPS(TTM): 6,503원
BPS: 154,751원
배당수익률: 3.62%
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 종가94,000원

시가총액9,451억

52주 최고154,800원

52주 최저93,800원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-3.9%	-8.9%	-22.5%	-32.5%	-21.5%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	95,100	95,300	93,800	94,000	-800	-0.84%	12,203	11.47억
2026-09-17	95,300	95,600	94,700	94,800	-300	-0.32%	12,631	11.97억
2026-09-16	96,600	96,700	94,700	95,100	-1,200	-1.25%	14,335	13.63억
2026-09-15	96,500	96,700	96,000	96,300	-900	-0.93%	13,880	13.37억
2026-09-14	96,800	97,300	96,200	97,200	-400	-0.41%	9,923	9.65억
2026-09-11	96,600	97,700	96,200	97,600	100	+0.10%	9,985	9.75억
2026-09-10	97,200	97,500	96,200	97,500	0	0.00%	20,063	19.56억
2026-09-09	98,800	98,800	97,200	97,500	-1,000	-1.02%	14,103	13.75억
2026-09-08	98,700	99,200	98,100	98,500	-200	-0.20%	10,636	10.48억
2026-09-07	98,900	98,900	97,800	98,700	400	+0.41%	9,072	8.95억
2026-09-04	99,100	99,100	97,500	98,300	0	0.00%	8,938	8.79억
2026-09-03	97,500	99,200	97,200	98,300	800	+0.82%	12,596	12.38억
2026-09-02	98,300	98,800	97,400	97,500	-1,600	-1.61%	14,861	14.49억
2026-09-01	99,400	100,000	98,400	99,100	-700	-0.70%	14,115	13.99억
2026-08-31	99,000	99,900	98,500	99,800	200	+0.20%	11,266	11.24억
2026-08-28	97,000	100,200	96,600	99,600	2,100	+2.15%	26,613	26.51억
2026-08-27	98,600	99,200	96,700	97,500	-1,000	-1.02%	22,690	22.12억
2026-08-26	97,900	98,500	97,100	98,500	800	+0.82%	15,659	15.42억
2026-08-25	98,000	98,300	96,800	97,700	-300	-0.31%	12,937	12.64억
2026-08-24	97,200	98,200	95,700	98,000	1,400	+1.45%	11,292	11.07억
2026-08-21	96,400	98,000	95,700	96,600	-700	-0.72%	18,433	17.81억
2026-08-20	96,700	98,700	96,600	97,300	700	+0.72%	15,024	14.62억
2026-08-19	96,600	97,800	95,300	96,600	-1,200	-1.23%	16,223	15.67억
2026-08-18	100,900	101,600	97,000	97,800	-3,900	-3.83%	27,537	26.93억
2026-08-14	98,700	102,200	98,500	101,700	2,700	+2.73%	17,454	17.75억
2026-08-13	100,000	100,500	98,500	99,000	-900	-0.90%	29,407	29.11억
2026-08-12	101,100	101,600	99,800	99,900	-1,000	-0.99%	13,551	13.54억
2026-08-11	102,200	103,200	100,700	100,900	-1,500	-1.46%	11,793	11.9억
2026-08-10	102,200	103,400	101,000	102,400	-200	-0.19%	11,376	11.65억
2026-08-07	100,500	102,600	99,200	102,600	1,100	+1.08%	16,895	17.33억
2026-08-06	100,400	101,500	96,900	101,500	1,200	+1.20%	20,866	21.18억
2026-08-05	101,800	103,700	99,900	100,300	-2,400	-2.34%	21,971	22.04억
2026-08-04	101,300	103,000	100,700	102,700	600	+0.59%	22,532	23.14억
2026-08-03	101,000	103,000	100,500	102,100	1,100	+1.09%	16,640	16.99억
2026-07-31	103,000	104,000	99,800	101,000	-3,000	-2.88%	30,448	30.75억
2026-07-30	101,500	104,400	100,900	104,000	3,300	+3.28%	25,056	26.06억
2026-07-29	100,200	104,700	99,100	100,700	1,000	+1.00%	32,809	33.04억
2026-07-28	100,900	100,900	98,400	99,700	-1,200	-1.19%	13,414	13.37억
2026-07-27	100,700	102,100	100,200	100,900	900	+0.90%	12,229	12.34억
2026-07-24	98,300	101,900	98,300	100,000	100	+0.10%	16,949	16.95억
2026-07-23	96,700	100,500	95,800	99,900	4,000	+4.17%	15,185	15.17억
2026-07-22	97,700	98,700	95,800	95,900	-900	-0.93%	18,653	17.89억
2026-07-21	95,500	98,100	95,300	96,800	200	+0.21%	17,924	17.35억
2026-07-20	100,300	100,400	96,100	96,600	-2,800	-2.82%	20,732	20.03억
2026-07-16	99,700	100,600	98,500	99,400	500	+0.51%	12,934	12.86억
2026-07-15	99,200	100,100	98,400	98,900	700	+0.71%	12,185	12.05억
2026-07-14	101,000	101,000	98,200	98,200	-3,400	-3.35%	29,679	29.14억
2026-07-13	101,700	104,300	101,100	101,600	800	+0.79%	22,846	23.21억
2026-07-10	100,600	104,000	100,000	100,800	1,500	+1.51%	29,046	29.28억
2026-07-09	100,900	100,900	97,000	99,300	-1,200	-1.19%	31,376	31.16억
2026-07-08	101,500	101,800	98,400	100,500	-1,100	-1.08%	14,568	14.64억
2026-07-07	101,500	102,100	99,900	101,600	1,000	+0.99%	12,453	12.65억
2026-07-06	100,700	101,500	98,900	100,600	400	+0.40%	11,059	11.13억
2026-07-03	102,900	102,900	99,000	100,200	-1,300	-1.28%	20,695	20.74억
2026-07-02	100,700	104,800	98,200	101,500	2,900	+2.94%	26,130	26.52억
2026-07-01	99,500	100,000	98,200	98,600	-100	-0.10%	17,846	17.6억
2026-06-30	99,600	99,700	97,400	98,700	-900	-0.90%	13,350	13.18억
2026-06-29	95,900	99,600	95,000	99,600	3,700	+3.86%	18,625	18.55억
2026-06-26	97,500	97,500	93,900	95,900	-900	-0.93%	29,552	28.34억
2026-06-25	98,600	99,200	96,800	96,800	-1,000	-1.02%	13,580	13.15억
2026-06-24	97,400	98,700	95,500	97,800	800	+0.82%	29,409	28.76억
2026-06-23	99,200	99,700	97,000	97,000	-1,600	-1.62%	28,581	27.72억
2026-06-22	101,900	101,900	98,500	98,600	-2,900	-2.86%	20,466	20.18억
2026-06-19	103,200	103,400	100,000	101,500	-1,700	-1.65%	33,344	33.84억
2026-06-18	105,100	105,500	103,000	103,200	-2,800	-2.64%	18,950	19.56억
2026-06-17	107,200	107,700	105,600	106,000	-1,400	-1.30%	18,225	19.32억
2026-06-16	107,100	108,200	106,300	107,400	-500	-0.46%	26,977	28.97억
2026-06-15	107,700	107,900	105,000	107,900	2,300	+2.18%	30,738	33.17억
2026-06-12	103,800	107,500	103,800	105,600	4,200	+4.14%	40,897	43.19억
2026-06-11	101,000	103,100	100,000	101,400	-600	-0.59%	45,690	46.33억
2026-06-10	104,800	104,900	100,000	102,000	-3,000	-2.86%	23,176	23.64억
2026-06-09	104,300	106,700	101,500	105,000	300	+0.29%	27,530	28.91억
2026-06-08	104,100	106,900	101,500	104,700	-3,300	-3.06%	20,451	21.41억
2026-06-05	107,600	108,100	104,300	108,000	1,100	+1.03%	33,072	35.72억
2026-06-04	107,400	109,400	106,700	106,900	-500	-0.47%	31,022	33.16억
2026-06-02	107,500	109,000	106,100	107,400	-800	-0.74%	33,853	36.36억
2026-06-01	110,100	110,500	106,300	108,200	-800	-0.73%	51,573	55.8억
2026-05-29	109,900	111,400	107,300	109,000	700	+0.65%	22,965	25.03억
2026-05-28	111,100	111,100	106,900	108,300	-2,100	-1.90%	31,335	33.94억
2026-05-27	112,300	112,800	109,600	110,400	-2,400	-2.13%	31,398	34.66억
2026-05-26	114,100	115,000	112,100	112,800	-900	-0.79%	29,139	32.87억
2026-05-22	113,800	115,300	112,300	113,700	-800	-0.70%	45,389	51.61억
2026-05-21	113,300	114,500	112,900	114,500	1,400	+1.24%	22,653	25.94억
2026-05-20	115,000	115,400	112,200	113,100	-1,800	-1.57%	25,782	29.16억
2026-05-19	116,100	116,200	112,800	114,900	-1,200	-1.03%	36,404	41.83억
2026-05-18	118,600	118,600	115,200	116,100	-2,200	-1.86%	29,794	34.59억
2026-05-15	119,100	120,600	116,000	118,300	-800	-0.67%	26,458	31.3억
2026-05-14	114,200	119,100	114,000	119,100	5,400	+4.75%	41,260	49.14억
2026-05-13	116,500	116,500	113,200	113,700	-1,100	-0.96%	21,894	24.89억
2026-05-12	117,000	117,100	113,000	114,800	-2,500	-2.13%	37,542	43.1억
2026-05-11	119,000	119,400	116,800	117,300	-2,100	-1.76%	32,876	38.56억
2026-05-08	120,100	120,400	118,300	119,400	-100	-0.08%	33,804	40.36억
2026-05-07	121,900	122,300	119,300	119,500	-800	-0.67%	21,637	25.86억
2026-05-06	126,500	127,400	120,300	120,300	-6,100	-4.83%	30,152	36.27억
2026-05-04	123,600	131,000	122,500	126,400	4,000	+3.27%	49,907	63.08억
2026-04-30	122,000	123,400	121,400	122,400	-1,100	-0.89%	12,962	15.87억
2026-04-29	122,700	123,600	121,500	123,500	1,200	+0.98%	15,212	18.79억
2026-04-28	123,000	123,800	122,000	122,300	-700	-0.57%	12,002	14.68억
2026-04-27	124,500	125,300	121,100	123,000	-800	-0.65%	26,309	32.36억
2026-04-24	122,900	123,800	122,300	123,800	800	+0.65%	14,137	17.5억
2026-04-23	123,400	123,600	121,800	123,000	900	+0.74%	14,970	18.41억
2026-04-22	122,200	122,700	120,900	122,100	-1,300	-1.05%	16,167	19.74억
2026-04-21	121,200	123,500	120,900	123,400	2,300	+1.90%	15,758	19.45억
2026-04-20	122,000	123,500	120,200	121,100	-700	-0.57%	11,864	14.37억
2026-04-17	121,500	121,900	120,200	121,800	1,000	+0.83%	10,938	13.32억
2026-04-16	119,900	121,000	119,800	120,800	1,300	+1.09%	16,368	19.77억
2026-04-15	118,700	119,700	118,300	119,500	1,300	+1.10%	19,471	23.27억
2026-04-14	117,200	118,600	116,800	118,200	1,100	+0.94%	15,351	18.14억
2026-04-13	116,200	118,700	116,000	117,100	-1,100	-0.93%	14,494	16.97억
2026-04-10	114,200	119,300	114,200	118,200	4,500	+3.96%	15,738	18.6억
2026-04-09	116,500	116,600	113,500	113,700	-1,500	-1.30%	22,640	25.74억
2026-04-08	116,600	117,600	114,800	115,200	1,200	+1.05%	11,937	13.75억
2026-04-07	114,000	115,000	113,500	114,000	0	0.00%	9,576	10.92억
2026-04-06	113,400	114,700	112,800	114,000	500	+0.44%	8,055	9.18억
2026-04-03	113,500	114,400	112,700	113,500	900	+0.80%	8,803	9.99억
2026-04-02	117,700	118,900	112,400	112,600	-5,000	-4.25%	19,068	21.47억
2026-04-01	118,300	118,300	114,700	117,600	3,600	+3.16%	16,684	19.62억
2026-03-31	112,700	115,200	112,100	114,000	300	+0.26%	19,195	21.88억
2026-03-30	114,200	115,800	112,700	113,700	-4,200	-3.56%	15,887	18.06억
2026-03-27	116,000	117,900	114,600	117,900	—	—	17,043	20.09억

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