롯데쇼핑

023530KOSPI

113,400원-2,200 (-1.90%)전일 종가 2026-09-18

52주 위치

62,700211,00034%신고가 대비 -46.26%

시가총액: 3.2조3조 2,079억
PER: 17.70
PBR: 0.21
EPS(TTM): 6,406원
BPS: 540,924원
배당수익률: 3.53%
자사주비율: 0.06%
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 종가113,400원

시가총액3조 2,079억

52주 최고211,000원

52주 최저62,700원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+10.1%	-39.9%	+7.6%	+56.4%	+56.6%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	116,600	118,700	112,400	113,400	-2,200	-1.90%	159,788	181억
2026-09-17	118,700	122,200	114,800	115,600	-3,000	-2.53%	153,713	178억
2026-09-16	115,500	122,300	114,700	118,600	3,300	+2.86%	220,903	262억
2026-09-15	117,800	121,600	114,000	115,300	-4,100	-3.43%	171,426	198억
2026-09-14	110,900	121,000	110,200	119,400	7,400	+6.61%	208,987	250억
2026-09-11	107,500	115,000	107,500	112,000	300	+0.27%	148,348	166억
2026-09-10	110,900	113,100	107,400	111,700	800	+0.72%	146,572	164억
2026-09-09	118,100	120,500	110,400	110,900	-6,900	-5.86%	252,908	280억
2026-09-08	113,900	121,900	113,500	117,800	5,500	+4.90%	277,095	326억
2026-09-07	107,500	112,600	106,200	112,300	4,800	+4.47%	162,910	183억
2026-09-04	104,700	109,000	103,400	107,500	2,200	+2.09%	129,111	139억
2026-09-03	105,700	108,000	102,100	105,300	0	0.00%	153,288	161억
2026-09-02	112,000	112,000	104,100	105,300	-8,000	-7.06%	217,529	229억
2026-09-01	106,400	114,300	104,500	113,300	6,900	+6.48%	217,413	246억
2026-08-31	102,300	107,500	101,600	106,400	4,300	+4.21%	148,876	158억
2026-08-28	102,600	103,600	100,400	102,100	-2,000	-1.92%	109,759	112억
2026-08-27	105,200	105,400	100,500	104,100	-1,000	-0.95%	100,323	104억
2026-08-26	98,900	106,000	98,600	105,100	6,200	+6.27%	272,851	287억
2026-08-25	96,600	98,900	94,800	98,900	2,700	+2.81%	120,487	119억
2026-08-24	96,100	97,900	94,400	96,200	-500	-0.52%	78,119	75.15억
2026-08-21	96,000	97,000	93,900	96,700	-500	-0.51%	93,355	90.27억
2026-08-20	98,000	99,200	96,800	97,200	100	+0.10%	99,065	96.29억
2026-08-19	99,800	99,900	96,400	97,100	-5,900	-5.73%	130,953	127억
2026-08-18	104,000	105,400	101,100	103,000	100	+0.10%	195,440	201억
2026-08-14	99,800	103,100	99,500	102,900	3,400	+3.42%	158,161	163억
2026-08-13	97,800	102,200	96,900	99,500	2,200	+2.26%	261,834	261억
2026-08-12	99,500	100,300	96,200	97,300	-1,500	-1.52%	207,351	202억
2026-08-11	105,900	106,400	98,400	98,800	-7,600	-7.14%	245,154	242억
2026-08-10	100,000	106,900	99,500	106,400	6,700	+6.72%	227,977	243억
2026-08-07	110,900	111,300	95,100	99,700	-14,800	-12.93%	579,906	578억
2026-08-06	113,800	114,500	108,500	114,500	200	+0.17%	171,619	197억
2026-08-05	116,200	118,500	111,700	114,300	-400	-0.35%	206,125	236억
2026-08-04	116,200	117,000	110,300	114,700	-1,600	-1.38%	167,505	192억
2026-08-03	114,000	117,300	111,100	116,300	-1,000	-0.85%	98,157	114억
2026-07-31	116,000	118,500	112,700	117,300	4,700	+4.17%	140,611	165억
2026-07-30	119,500	119,500	109,500	112,600	-4,600	-3.92%	136,787	154억
2026-07-29	123,000	126,600	113,400	117,200	-5,500	-4.48%	107,214	126억
2026-07-28	124,800	128,500	120,400	122,700	-6,500	-5.03%	51,233	62.86억
2026-07-27	127,100	129,800	123,100	129,200	3,300	+2.62%	66,323	85.69억
2026-07-24	126,000	131,000	123,000	125,900	-2,300	-1.79%	132,964	167억
2026-07-23	129,500	130,600	118,100	128,200	-6,200	-4.61%	425,853	546억
2026-07-22	131,900	137,600	131,600	134,400	4,000	+3.07%	94,772	127억
2026-07-21	126,000	132,600	125,300	130,400	3,900	+3.08%	88,508	115억
2026-07-20	136,000	137,700	124,600	126,500	-14,300	-10.16%	183,645	232억
2026-07-16	146,500	147,500	137,300	140,800	-6,800	-4.61%	165,550	233억
2026-07-15	151,200	154,400	145,100	147,600	1,600	+1.10%	140,378	207억
2026-07-14	156,300	156,300	140,100	146,000	-8,300	-5.38%	217,095	317억
2026-07-13	155,500	158,000	151,000	154,300	-1,000	-0.64%	90,932	140억
2026-07-10	161,500	164,900	154,000	155,300	-3,100	-1.96%	122,343	190억
2026-07-09	162,600	165,000	151,500	158,400	-1,200	-0.75%	183,420	291억
2026-07-08	174,600	175,300	151,900	159,600	-15,000	-8.59%	194,785	311억
2026-07-07	172,900	183,000	170,300	174,600	1,700	+0.98%	129,635	226억
2026-07-06	170,000	179,100	166,400	172,900	5,600	+3.35%	89,650	155억
2026-07-03	170,000	171,700	162,000	167,300	-1,200	-0.71%	117,739	197억
2026-07-02	185,500	185,500	163,000	168,500	-16,500	-8.92%	222,236	374억
2026-07-01	172,000	185,000	169,700	185,000	15,300	+9.02%	127,943	237억
2026-06-30	176,500	182,000	168,900	169,700	-1,400	-0.82%	106,735	181억
2026-06-29	175,100	178,500	162,900	171,100	-3,600	-2.06%	185,194	317억
2026-06-26	172,300	180,900	166,200	174,700	4,100	+2.40%	187,009	327억
2026-06-25	179,600	185,900	169,000	170,600	-3,700	-2.12%	120,405	205억
2026-06-24	175,500	177,900	166,500	174,300	-700	-0.40%	169,975	296억
2026-06-23	176,800	186,000	170,100	175,000	-2,200	-1.24%	116,849	204억
2026-06-22	176,800	189,800	176,100	177,200	-2,700	-1.50%	106,229	188억
2026-06-19	189,200	190,000	176,700	179,900	-8,800	-4.66%	160,163	288억
2026-06-18	203,500	211,000	188,100	188,700	-14,800	-7.27%	138,465	261억
2026-06-17	199,300	211,000	197,500	203,500	5,500	+2.78%	210,868	429억
2026-06-16	184,300	198,200	181,000	198,000	11,700	+6.28%	281,659	558억
2026-06-15	192,600	199,200	179,000	186,300	-9,300	-4.75%	339,060	632억
2026-06-12	201,500	206,000	185,600	195,600	-6,400	-3.17%	317,462	621억
2026-06-11	197,400	202,000	188,300	202,000	6,500	+3.32%	341,672	690억
2026-06-10	180,000	198,500	178,800	195,500	13,600	+7.48%	41	802만
2026-06-09	168,200	189,000	168,000	181,900	14,300	+8.53%	278,392	506억
2026-06-08	164,700	168,900	156,900	167,600	-5,400	-3.12%	139,952	235억
2026-06-05	168,700	180,200	167,100	173,000	1,000	+0.58%	264,373	457억
2026-06-04	155,600	174,100	155,600	172,000	17,900	+11.62%	346,512	596억
2026-06-02	143,900	158,100	142,400	154,100	6,600	+4.47%	173,922	268억
2026-06-01	142,600	151,800	140,400	147,500	-200	-0.14%	137,713	203억
2026-05-29	154,300	155,700	142,900	147,700	-3,600	-2.38%	170,177	251억
2026-05-28	154,500	158,700	146,000	151,300	-900	-0.59%	119,148	180억
2026-05-27	154,200	156,900	148,200	152,200	-6,300	-3.97%	131,261	200억
2026-05-26	165,000	169,600	153,000	158,500	-4,900	-3.00%	111,596	177억
2026-05-22	165,000	165,300	154,500	163,400	300	+0.18%	131,314	215억
2026-05-21	160,100	163,900	155,000	163,100	10,000	+6.53%	120,261	196억
2026-05-20	161,800	162,000	149,600	153,100	-8,000	-4.97%	160,311	245억
2026-05-19	159,200	161,100	153,000	161,100	2,500	+1.58%	144,507	233억
2026-05-18	162,000	165,300	154,000	158,600	-11,200	-6.60%	159,007	252억
2026-05-15	176,500	178,000	163,900	169,800	-5,900	-3.36%	168,727	286억
2026-05-14	160,000	175,700	157,400	175,700	15,600	+9.74%	181,773	319억
2026-05-13	155,000	164,800	154,800	160,100	8,400	+5.54%	268,128	429억
2026-05-12	148,300	158,000	142,600	151,700	6,700	+4.62%	298,410	453억
2026-05-11	149,000	151,700	139,700	145,000	6,900	+5.00%	258,451	375억
2026-05-08	136,900	140,000	132,100	138,100	2,000	+1.47%	159,363	220억
2026-05-07	132,300	139,200	131,000	136,100	4,300	+3.26%	136,329	186억
2026-05-06	133,600	135,600	131,200	131,800	-6,700	-4.84%	189,564	250억
2026-05-04	139,700	141,900	133,000	138,500	3,200	+2.37%	143,107	198억
2026-04-30	134,300	141,100	131,200	135,300	1,000	+0.74%	133,222	180억
2026-04-29	135,500	138,100	131,600	134,300	1,700	+1.28%	106,554	143억
2026-04-28	130,700	136,600	129,000	132,600	-700	-0.53%	145,239	193억
2026-04-27	137,500	141,300	132,000	133,300	300	+0.23%	220,620	294억
2026-04-24	124,800	134,000	123,700	133,000	11,200	+9.20%	248,116	330억
2026-04-23	125,000	125,400	118,000	121,800	3,100	+2.61%	108,416	132억
2026-04-22	119,500	121,700	117,300	118,700	800	+0.68%	98,383	117억
2026-04-21	120,600	125,000	116,700	117,900	-2,400	-2.00%	102,397	121억
2026-04-20	121,300	126,200	120,200	120,300	-1,000	-0.82%	136,850	165억
2026-04-17	120,200	124,000	118,800	121,300	-400	-0.33%	124,506	151억
2026-04-16	108,700	122,000	108,100	121,700	14,300	+13.31%	376,854	459억
2026-04-15	106,100	108,600	104,600	107,400	2,100	+1.99%	119,869	129억
2026-04-14	104,500	105,900	102,500	105,300	900	+0.86%	160,473	169억
2026-04-13	107,000	108,000	103,300	104,400	-2,400	-2.25%	54,073	56.45억
2026-04-10	110,100	111,800	106,300	106,800	-4,400	-3.96%	83,583	89.27억
2026-04-09	106,600	111,400	106,500	111,200	4,000	+3.73%	111,231	124억
2026-04-08	110,000	110,800	106,400	107,200	3,100	+2.98%	116,360	125억
2026-04-07	103,600	107,000	102,300	104,100	-500	-0.48%	118,867	124억
2026-04-06	100,000	105,000	99,100	104,600	5,100	+5.13%	89,788	93.92억
2026-04-03	103,200	104,500	99,100	99,500	-2,800	-2.74%	92,559	92.1억
2026-04-02	105,500	107,000	101,200	102,300	-3,500	-3.31%	148,253	152억
2026-04-01	109,900	111,000	105,400	105,800	-2,400	-2.22%	104,147	110억
2026-03-31	105,700	113,200	105,300	108,200	800	+0.74%	152,995	166억
2026-03-30	109,000	109,000	103,100	107,400	-7,000	-6.12%	175,244	188억
2026-03-27	111,500	116,400	111,200	114,400	—	—	201,593	231억

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