롯데케미칼

011170KOSPI

63,000원+900 (+1.45%)전일 종가 2026-09-18

52주 위치

52,500119,50016%신고가 대비 -47.28%

시가총액: 2.7조2조 6,949억
PBR: 0.20
EPS(TTM): -27,818원
BPS: 311,664원
배당수익률: 1.59%
자사주비율: 1.42%
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 종가63,000원

시가총액2조 6,949억

52주 최고119,500원

52주 최저52,500원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+13.1%	-20.8%	-23.2%	-10.4%	-7.5%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	63,800	65,900	62,600	63,000	900	+1.45%	197,990	125억
2026-09-17	64,200	65,000	61,000	62,100	-2,000	-3.12%	174,199	108억
2026-09-16	65,200	68,800	64,100	64,100	-300	-0.47%	345,961	222억
2026-09-15	65,100	65,700	63,900	64,400	-1,000	-1.53%	162,285	105억
2026-09-14	65,400	67,500	64,500	65,400	-100	-0.15%	167,305	109억
2026-09-11	65,000	66,900	63,600	65,500	-200	-0.30%	198,113	130억
2026-09-10	67,900	71,400	64,800	65,700	-2,100	-3.10%	388,882	255억
2026-09-09	57,700	68,500	57,400	67,800	10,400	+18.12%	674,163	457억
2026-09-08	59,100	59,700	57,300	57,400	-1,400	-2.38%	151,433	86.92억
2026-09-07	60,000	60,100	58,200	58,800	-1,200	-2.00%	139,919	82.27억
2026-09-04	61,100	63,000	58,900	60,000	-1,000	-1.64%	212,068	127억
2026-09-03	57,300	62,200	57,000	61,000	3,700	+6.46%	292,702	179억
2026-09-02	59,300	59,900	57,100	57,300	-2,700	-4.50%	122,043	69.93억
2026-09-01	58,500	62,100	58,500	60,000	900	+1.52%	160,313	96.19억
2026-08-31	59,300	59,500	57,800	59,100	-400	-0.67%	82,816	48.94억
2026-08-28	57,100	59,700	56,600	59,500	2,100	+3.66%	111,535	66.36억
2026-08-27	57,100	58,300	56,500	57,400	400	+0.70%	107,798	61.88억
2026-08-26	55,000	57,800	54,100	57,000	2,100	+3.83%	131,128	74.74억
2026-08-25	55,100	55,300	53,700	54,900	-300	-0.54%	126,740	69.58억
2026-08-24	54,200	55,400	53,700	55,200	900	+1.66%	63,545	35.08억
2026-08-21	54,300	54,900	53,600	54,300	-1,000	-1.81%	100,825	54.75억
2026-08-20	54,000	55,400	53,900	55,300	1,600	+2.98%	197,259	109억
2026-08-19	54,200	55,000	52,900	53,700	-2,000	-3.59%	119,675	64.27억
2026-08-18	57,200	57,500	55,100	55,700	-1,500	-2.62%	141,065	78.57억
2026-08-14	57,200	58,400	56,600	57,200	-200	-0.35%	140,201	80.19억
2026-08-13	58,200	58,600	56,700	57,400	-500	-0.86%	224,920	129억
2026-08-12	58,200	58,600	57,500	57,900	-200	-0.34%	116,213	67.29억
2026-08-11	57,700	59,600	57,100	58,100	-400	-0.68%	143,669	83.47억
2026-08-10	60,500	60,500	57,000	58,500	-2,500	-4.10%	312,110	183억
2026-08-07	59,300	61,000	58,000	61,000	2,300	+3.92%	103,276	63억
2026-08-06	58,000	58,900	57,300	58,700	1,000	+1.73%	62,965	36.96억
2026-08-05	58,600	59,700	57,600	57,700	0	0.00%	96,728	55.81억
2026-08-04	55,100	57,800	55,100	57,700	2,500	+4.53%	82,435	47.56억
2026-08-03	55,100	55,900	53,700	55,200	-1,300	-2.30%	96,921	53.5억
2026-07-31	56,000	56,600	53,900	56,500	1,600	+2.91%	140,688	79.49억
2026-07-30	52,500	56,900	52,500	54,900	300	+0.55%	145,250	79.74억
2026-07-29	57,300	58,000	53,200	54,600	-2,600	-4.55%	113,633	62.04억
2026-07-28	59,200	59,300	56,700	57,200	-3,500	-5.77%	77,961	44.59억
2026-07-27	61,700	61,800	59,500	60,700	-400	-0.65%	47,335	28.73억
2026-07-24	61,600	62,700	60,600	61,100	-1,700	-2.71%	60,440	36.93억
2026-07-23	58,700	62,900	58,700	62,800	3,600	+6.08%	130,336	81.85억
2026-07-22	57,200	60,900	57,200	59,200	2,600	+4.59%	90,426	53.53억
2026-07-21	57,000	57,600	55,200	56,600	-1,000	-1.74%	129,030	73.03억
2026-07-20	60,700	60,700	56,800	57,600	-3,400	-5.57%	105,620	60.84억
2026-07-16	60,800	61,600	59,100	61,000	300	+0.49%	111,181	67.82억
2026-07-15	61,000	62,100	60,100	60,700	900	+1.51%	97,282	59.05억
2026-07-14	60,700	60,800	58,700	59,800	-800	-1.32%	119,788	71.63억
2026-07-13	62,200	64,000	59,800	60,600	-1,200	-1.94%	107,297	65.02억
2026-07-10	61,400	63,000	61,300	61,800	500	+0.82%	97,259	60.11억
2026-07-09	60,200	61,300	58,500	61,300	600	+0.99%	164,288	101억
2026-07-08	62,100	62,200	59,600	60,700	-2,200	-3.50%	121,980	74.04억
2026-07-07	64,400	64,400	61,600	62,900	-1,000	-1.56%	111,074	69.87억
2026-07-06	63,700	64,900	62,100	63,900	400	+0.63%	71,649	45.78억
2026-07-03	64,400	64,400	61,600	63,500	0	0.00%	94,389	59.94억
2026-07-02	63,500	65,700	61,400	63,500	-900	-1.40%	108,290	68.76억
2026-07-01	64,800	65,000	62,700	64,400	400	+0.63%	123,719	79.68억
2026-06-30	67,000	67,200	63,800	64,000	-3,600	-5.33%	114,671	73.39억
2026-06-29	63,000	68,000	62,500	67,600	4,700	+7.47%	144,822	97.9억
2026-06-26	67,000	67,700	60,600	62,900	-4,500	-6.68%	151,672	95.4억
2026-06-25	69,400	70,200	66,800	67,400	-2,200	-3.16%	155,937	105억
2026-06-24	66,000	69,900	64,100	69,600	4,000	+6.10%	172,748	120억
2026-06-23	71,000	71,300	65,400	65,600	-6,000	-8.38%	181,814	119억
2026-06-22	75,000	75,700	71,500	71,600	-5,100	-6.65%	113,572	81.32억
2026-06-19	79,600	79,700	74,600	76,700	-2,800	-3.52%	147,569	113억
2026-06-18	80,900	81,600	79,400	79,500	-2,400	-2.93%	168,100	134억
2026-06-17	80,700	84,000	77,000	81,900	1,100	+1.36%	378,497	310억
2026-06-16	81,200	81,200	78,500	80,800	-100	-0.12%	166,654	135억
2026-06-15	80,700	83,000	79,200	80,900	4,400	+5.75%	190,618	154억
2026-06-12	78,300	79,100	76,000	76,500	500	+0.66%	147,796	113억
2026-06-11	72,700	76,000	71,700	76,000	1,100	+1.47%	164,581	125억
2026-06-10	74,200	76,000	72,000	74,900	-1,400	-1.83%	1	7만
2026-06-09	74,300	77,700	72,800	76,300	2,800	+3.81%	135,229	103억
2026-06-08	73,500	75,600	71,600	73,500	-4,000	-5.16%	139,625	103억
2026-06-05	81,000	81,600	75,900	77,500	-3,500	-4.32%	125,770	97.47억
2026-06-04	77,400	81,400	77,200	81,000	3,600	+4.65%	197,510	160억
2026-06-02	77,800	81,200	76,500	77,400	-1,000	-1.28%	141,948	110억
2026-06-01	78,500	79,600	76,500	78,400	-2,300	-2.85%	166,035	130억
2026-05-29	81,500	81,900	78,600	80,700	-800	-0.98%	144,225	116억
2026-05-28	82,500	83,900	78,500	81,500	300	+0.37%	166,063	135억
2026-05-27	83,800	83,800	80,500	81,200	-2,300	-2.75%	157,098	128억
2026-05-26	87,200	87,900	82,500	83,500	600	+0.72%	227,842	190억
2026-05-22	83,900	85,200	81,800	82,900	1,100	+1.34%	164,857	137억
2026-05-21	81,000	82,200	79,900	81,800	2,800	+3.54%	232,028	190억
2026-05-20	82,000	82,500	77,100	79,000	-3,000	-3.66%	224,532	177억
2026-05-19	84,000	84,000	79,800	82,000	-2,100	-2.50%	168,872	138억
2026-05-18	85,300	85,800	79,500	84,100	-2,400	-2.77%	222,361	187억
2026-05-15	90,400	93,100	85,100	86,500	-5,100	-5.57%	234,538	203억
2026-05-14	87,300	91,600	85,900	91,600	5,300	+6.14%	321,600	295억
2026-05-13	89,700	89,800	84,700	86,300	-2,800	-3.14%	285,266	246억
2026-05-12	103,500	103,500	88,400	89,100	-17,400	-16.34%	1,167,538	1,040억
2026-05-11	102,300	109,000	100,500	106,500	6,600	+6.61%	461,605	492억
2026-05-08	100,500	103,900	98,800	99,900	-500	-0.50%	237,413	237억
2026-05-07	102,800	103,200	98,800	100,400	-400	-0.40%	214,400	215억
2026-05-06	107,400	107,500	98,900	100,800	-5,400	-5.08%	506,612	511억
2026-05-04	117,500	117,600	105,800	106,200	-7,700	-6.76%	540,596	574억
2026-04-30	114,400	118,900	110,600	113,900	-4,100	-3.47%	502,782	573억
2026-04-29	97,600	119,500	97,200	118,000	23,500	+24.87%	1,570,521	1,853억
2026-04-28	92,600	96,300	92,500	94,500	2,300	+2.49%	209,620	198억
2026-04-27	97,500	97,700	92,000	92,200	-4,500	-4.65%	190,878	176억
2026-04-24	93,700	99,700	93,200	96,700	2,600	+2.76%	354,918	343억
2026-04-23	92,000	94,500	88,700	94,100	3,100	+3.41%	278,480	262억
2026-04-22	89,500	92,300	87,500	91,000	1,100	+1.22%	180,890	165억
2026-04-21	90,400	91,200	89,100	89,900	600	+0.67%	120,066	108억
2026-04-20	89,400	92,800	89,100	89,300	600	+0.68%	178,936	160억
2026-04-17	90,500	90,500	88,600	88,700	-600	-0.67%	93,284	82.74억
2026-04-16	90,500	90,800	88,100	89,300	-300	-0.33%	144,390	129억
2026-04-15	90,200	91,000	89,000	89,600	1,000	+1.13%	139,669	125억
2026-04-14	89,700	90,900	87,200	88,600	0	0.00%	170,620	151억
2026-04-13	90,300	90,400	87,200	88,600	-3,700	-4.01%	164,553	146억
2026-04-10	97,000	97,000	91,300	92,300	-4,400	-4.55%	230,759	213억
2026-04-09	91,400	100,400	90,800	96,700	5,100	+5.57%	459,803	445억
2026-04-08	91,800	92,000	88,000	91,600	3,600	+4.09%	248,487	228억
2026-04-07	84,000	90,400	83,300	88,000	4,400	+5.26%	320,698	282억
2026-04-06	80,900	86,300	80,700	83,600	3,500	+4.37%	217,032	181억
2026-04-03	79,400	82,800	79,400	80,100	1,200	+1.52%	104,779	83.93억
2026-04-02	81,900	83,800	78,400	78,900	-2,700	-3.31%	179,728	142억
2026-04-01	82,700	82,800	80,400	81,600	1,000	+1.24%	140,013	114억
2026-03-31	81,200	83,600	79,600	80,600	-1,500	-1.83%	221,976	179억
2026-03-30	79,000	83,400	76,000	82,100	-600	-0.73%	243,322	200억
2026-03-27	82,300	83,500	78,100	82,700	—	—	417,729	345억

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