롯데에너지머티리얼즈

020150KOSPI· 전자 부품, 컴퓨터, 영상, 음향 및 통신장비 제조업

42,300원+3,000 (+7.63%)전일 종가 2026-09-18

52주 위치

21,60083,10034%신고가 대비 -49.10%

시가총액: 2.2조2조 2,151억
PBR: 1.29
EPS(TTM): -1,542원
BPS: 32,887원
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 종가42,300원

시가총액2조 2,151억

52주 최고83,100원

52주 최저21,600원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+30.8%	-17.2%	+8.2%	+38.5%	+74.8%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	40,700	43,600	40,700	42,300	3,000	+7.63%	398,502	169억
2026-09-17	39,900	40,350	38,850	39,300	400	+1.03%	143,978	56.58억
2026-09-16	39,650	40,400	38,400	38,900	-1,200	-2.99%	163,087	63.44억
2026-09-15	38,650	40,900	38,150	40,100	1,800	+4.70%	276,258	111억
2026-09-14	41,750	41,750	37,600	38,300	-3,900	-9.24%	458,273	176억
2026-09-11	40,750	44,200	40,200	42,200	1,000	+2.43%	479,693	202억
2026-09-10	41,000	43,600	40,500	41,200	-450	-1.08%	325,566	134억
2026-09-09	36,900	42,600	36,600	41,650	5,150	+14.11%	474,827	198억
2026-09-08	38,150	38,900	36,500	36,500	-1,350	-3.57%	142,058	51.85억
2026-09-07	36,900	38,350	36,450	37,850	1,000	+2.71%	153,683	58.17억
2026-09-04	36,000	37,500	35,900	36,850	1,200	+3.37%	163,309	60.18억
2026-09-03	37,050	37,500	35,000	35,650	-750	-2.06%	228,783	81.56억
2026-09-02	39,050	39,700	36,200	36,400	-3,450	-8.66%	391,965	143억
2026-09-01	37,200	42,650	36,250	39,850	2,050	+5.42%	811,219	323억
2026-08-31	36,800	38,100	35,200	37,800	2,500	+7.08%	500,030	189억
2026-08-28	34,900	35,850	34,200	35,300	100	+0.28%	135,727	47.91억
2026-08-27	32,950	36,700	32,550	35,200	2,300	+6.99%	362,463	128억
2026-08-26	32,350	33,250	31,400	32,900	950	+2.97%	117,709	38.73억
2026-08-25	32,050	32,050	29,950	31,950	-400	-1.24%	97,792	31.24억
2026-08-24	30,250	32,950	29,850	32,350	2,900	+9.85%	213,684	69.13억
2026-08-21	31,400	31,400	29,300	29,450	-2,550	-7.97%	151,321	44.56억
2026-08-20	32,100	33,350	31,650	32,000	400	+1.27%	103,092	32.99억
2026-08-19	31,100	32,850	30,650	31,600	-750	-2.32%	78,151	24.7억
2026-08-18	34,400	34,450	31,950	32,350	-2,100	-6.10%	150,130	48.57억
2026-08-14	35,100	35,300	33,200	34,450	-200	-0.58%	160,431	55.27억
2026-08-13	34,300	35,800	33,350	34,650	1,550	+4.68%	237,585	82.32억
2026-08-12	32,950	33,700	31,950	33,100	700	+2.16%	188,129	62.27억
2026-08-11	32,400	32,950	31,200	32,400	-500	-1.52%	158,880	51.48억
2026-08-10	32,500	32,950	31,250	32,900	2,300	+7.52%	249,274	82.01억
2026-08-07	32,500	33,250	28,650	30,600	-650	-2.08%	412,017	126억
2026-08-06	31,250	32,200	30,350	31,250	0	0.00%	189,498	59.22억
2026-08-05	31,500	32,000	30,200	31,250	800	+2.63%	156,784	49억
2026-08-04	28,300	30,600	28,300	30,450	2,850	+10.33%	166,581	50.72억
2026-08-03	27,050	29,000	26,350	27,600	250	+0.91%	114,708	31.66억
2026-07-31	25,550	27,500	25,350	27,350	3,000	+12.32%	168,526	46.09억
2026-07-30	22,600	25,450	22,600	24,350	150	+0.62%	137,112	33.39억
2026-07-29	26,600	27,050	23,300	24,200	-2,350	-8.85%	241,875	58.53억
2026-07-28	28,250	28,500	26,050	26,550	-2,850	-9.69%	274,954	73억
2026-07-27	31,550	31,550	28,550	29,400	-750	-2.49%	218,979	64.38억
2026-07-24	32,850	32,850	30,000	30,150	-3,000	-9.05%	137,496	41.46억
2026-07-23	30,250	33,200	30,050	33,150	3,300	+11.06%	156,893	52.01억
2026-07-22	31,000	31,550	29,800	29,850	-50	-0.17%	113,242	33.8억
2026-07-21	29,600	30,500	28,700	29,900	0	0.00%	110,433	33.02억
2026-07-20	31,100	31,100	29,600	29,900	-2,350	-7.29%	124,943	37.36억
2026-07-16	33,250	33,850	31,400	32,250	-1,950	-5.70%	150,358	48.49억
2026-07-15	32,450	34,450	32,450	34,200	2,750	+8.74%	137,763	47.11억
2026-07-14	33,500	33,550	30,550	31,450	-2,400	-7.09%	221,193	69.57억
2026-07-13	35,000	37,150	33,300	33,850	-1,750	-4.92%	166,926	56.5억
2026-07-10	33,350	36,000	33,350	35,600	2,300	+6.91%	224,753	80.01억
2026-07-09	32,250	33,700	31,400	33,300	1,250	+3.90%	276,243	91.99억
2026-07-08	34,350	35,650	31,450	32,050	-3,750	-10.47%	461,229	148억
2026-07-07	37,150	37,950	34,600	35,800	-1,800	-4.79%	211,773	75.81억
2026-07-06	39,550	39,600	36,300	37,600	-2,150	-5.41%	219,658	82.59억
2026-07-03	39,000	39,750	35,550	39,750	550	+1.40%	253,150	101억
2026-07-02	42,600	43,850	39,200	39,200	-4,500	-10.30%	226,559	88.81억
2026-07-01	45,050	47,050	43,350	43,700	-750	-1.69%	188,772	82.49억
2026-06-30	45,050	45,950	42,950	44,450	-600	-1.33%	240,758	107억
2026-06-29	41,900	45,350	41,750	45,050	2,950	+7.01%	211,825	95.43억
2026-06-26	42,750	44,850	41,650	42,100	-1,100	-2.55%	364,212	153억
2026-06-25	46,250	47,450	42,700	43,200	-2,400	-5.26%	203,128	87.75억
2026-06-24	44,900	47,550	44,150	45,600	600	+1.33%	244,045	111억
2026-06-23	47,900	50,800	44,850	45,000	-2,550	-5.36%	271,790	122억
2026-06-22	48,150	51,400	47,100	47,550	-1,650	-3.35%	157,531	74.91억
2026-06-19	51,500	53,400	48,050	49,200	-1,900	-3.72%	495,863	244억
2026-06-18	54,000	54,400	51,000	51,100	-4,100	-7.43%	180,901	92.44억
2026-06-17	56,800	56,900	54,700	55,200	-2,500	-4.33%	185,150	102억
2026-06-16	57,300	57,700	54,600	57,700	900	+1.58%	181,450	105억
2026-06-15	57,700	57,700	53,800	56,800	300	+0.53%	286,519	163억
2026-06-12	52,200	60,200	51,700	56,500	8,550	+17.83%	651,859	368억
2026-06-11	43,500	48,350	43,000	47,950	2,450	+5.38%	220,810	106억
2026-06-10	47,850	49,600	44,050	45,500	-3,450	-7.05%	70	319만
2026-06-09	48,200	49,400	45,050	48,950	1,900	+4.04%	308,782	151억
2026-06-08	47,550	51,200	46,700	47,050	-8,250	-14.92%	388,267	183억
2026-06-05	59,300	59,400	52,500	55,300	-5,700	-9.34%	443,148	245억
2026-06-04	67,300	68,000	59,600	61,000	-6,300	-9.36%	510,698	312억
2026-06-02	75,600	75,600	65,500	67,300	3,000	+4.67%	1,158,910	780억
2026-06-01	56,900	69,600	55,200	64,300	8,200	+14.62%	937,318	603억
2026-05-29	57,500	57,900	53,000	56,100	-1,200	-2.09%	267,015	150억
2026-05-28	60,600	62,400	54,200	57,300	-900	-1.55%	377,622	216억
2026-05-27	58,500	62,100	56,300	58,200	100	+0.17%	397,431	231억
2026-05-26	62,300	62,500	57,000	58,100	-2,000	-3.33%	310,902	181억
2026-05-22	59,700	60,900	57,100	60,100	2,400	+4.16%	211,076	127억
2026-05-21	56,100	58,000	55,200	57,700	3,900	+7.25%	219,743	127억
2026-05-20	55,500	55,800	52,000	53,800	-2,600	-4.61%	379,862	204억
2026-05-19	60,200	60,900	55,600	56,400	-3,400	-5.69%	221,000	125억
2026-05-18	58,100	60,100	56,000	59,800	-1,400	-2.29%	343,721	206억
2026-05-15	68,200	72,000	59,700	61,200	-5,700	-8.52%	445,244	272억
2026-05-14	69,300	71,200	63,000	66,900	-700	-1.04%	355,385	238억
2026-05-13	69,100	69,900	64,900	67,600	-4,300	-5.98%	359,512	243억
2026-05-12	76,800	76,800	67,800	71,900	-3,500	-4.64%	496,779	357억
2026-05-11	74,200	77,900	69,700	75,400	4,000	+5.60%	532,496	402억
2026-05-08	71,500	74,000	70,100	71,400	-2,600	-3.51%	307,214	219억
2026-05-07	77,900	78,500	73,300	74,000	-4,500	-5.73%	370,762	274억
2026-05-06	80,000	81,300	73,000	78,500	0	0.00%	586,641	461억
2026-05-04	70,800	83,100	70,800	78,500	11,800	+17.69%	1,230,570	966억
2026-04-30	68,800	72,500	66,500	66,700	-1,600	-2.34%	462,540	309억
2026-04-29	68,300	70,900	66,900	68,300	900	+1.34%	315,839	216억
2026-04-28	68,000	70,900	66,000	67,400	300	+0.45%	523,842	353억
2026-04-27	69,500	69,900	63,800	67,100	-1,000	-1.47%	480,601	322억
2026-04-24	63,700	68,500	62,400	68,100	4,700	+7.41%	837,255	570억
2026-04-23	62,100	64,500	60,600	63,400	1,300	+2.09%	698,846	443억
2026-04-22	59,200	64,300	56,400	62,100	5,400	+9.52%	1,047,066	650억
2026-04-21	53,300	57,200	52,500	56,700	4,200	+8.00%	745,342	423억
2026-04-20	53,200	53,500	51,200	52,500	-400	-0.76%	325,078	171억
2026-04-17	49,200	54,500	48,450	52,900	4,050	+8.29%	1,001,421	530억
2026-04-16	46,600	49,250	46,000	48,850	2,650	+5.74%	327,709	160억
2026-04-15	46,900	47,300	45,200	46,200	200	+0.43%	244,624	113억
2026-04-14	48,000	48,000	45,100	46,000	-1,350	-2.85%	331,757	153억
2026-04-13	48,600	51,300	47,000	47,350	-1,800	-3.66%	411,882	195억
2026-04-10	45,700	49,600	45,400	49,150	4,550	+10.20%	732,289	360억
2026-04-09	45,600	45,600	44,500	44,600	-500	-1.11%	155,883	69.52억
2026-04-08	46,700	46,800	43,650	45,100	-400	-0.88%	390,619	176억
2026-04-07	44,800	46,700	43,850	45,500	50	+0.11%	488,345	222억
2026-04-06	41,500	47,250	41,500	45,450	5,000	+12.36%	1,138,524	517억
2026-04-03	40,150	41,400	39,450	40,450	1,200	+3.06%	118,680	48.01억
2026-04-02	42,350	42,950	38,500	39,250	-3,100	-7.32%	305,225	120억
2026-04-01	42,550	42,700	41,550	42,350	950	+2.29%	143,620	60.82억
2026-03-31	42,550	42,550	40,550	41,400	-650	-1.55%	238,977	98.94억
2026-03-30	40,650	42,950	40,100	42,050	-50	-0.12%	218,415	91.84억
2026-03-27	39,250	43,100	38,750	42,100	—	—	247,141	104억

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