롯데관광개발

032350KOSPI

11,720원+60 (+0.51%)전일 종가 2026-09-18

52주 위치

10,15027,7009%신고가 대비 -57.69%

시가총액: 9,344억
PER: 17.26
PBR: 2.48
EPS(TTM): 679원
BPS: 4,727원
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 종가11,720원

시가총액9,344억

52주 최고27,700원

52주 최저10,150원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-11.5%	-31.1%	-43.8%	-49.6%	-38.6%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	11,770	11,970	11,660	11,720	60	+0.51%	265,159	31.08억
2026-09-17	11,710	11,850	11,600	11,660	-90	-0.77%	133,483	15.56억
2026-09-16	11,670	11,800	11,430	11,750	70	+0.60%	176,006	20.68억
2026-09-15	11,990	12,050	11,560	11,680	-280	-2.34%	223,726	26.13억
2026-09-14	11,960	12,080	11,780	11,960	-90	-0.75%	121,180	14.49억
2026-09-11	12,010	12,200	11,980	12,050	-230	-1.87%	118,399	14.27억
2026-09-10	12,100	12,360	11,860	12,280	20	+0.16%	354,029	43.47억
2026-09-09	12,400	12,440	12,200	12,260	-140	-1.13%	179,684	22.03억
2026-09-08	12,420	12,650	12,000	12,400	50	+0.40%	194,903	24.17억
2026-09-07	12,610	12,620	12,310	12,350	-180	-1.44%	182,314	22.52억
2026-09-04	12,700	12,810	12,530	12,530	-30	-0.24%	118,947	14.9억
2026-09-03	13,390	13,390	12,450	12,560	-830	-6.20%	470,252	59.06억
2026-09-02	12,870	13,650	12,300	13,390	200	+1.52%	834,089	112억
2026-09-01	13,400	13,480	12,820	13,190	-90	-0.68%	235,091	31.01억
2026-08-31	13,150	13,400	12,950	13,280	30	+0.23%	335,379	44.54억
2026-08-28	12,890	13,260	12,720	13,250	370	+2.87%	297,440	39.41억
2026-08-27	13,400	13,400	12,850	12,880	-540	-4.02%	372,379	47.96억
2026-08-26	13,230	13,650	13,180	13,420	70	+0.52%	1,647,262	221억
2026-08-25	12,840	13,440	12,660	13,350	370	+2.85%	143,585	19.17억
2026-08-24	12,740	13,010	12,650	12,980	230	+1.80%	107,796	13.99억
2026-08-21	12,850	12,960	12,500	12,750	-190	-1.47%	319,211	40.7억
2026-08-20	13,340	13,490	12,920	12,940	-170	-1.30%	226,920	29.36억
2026-08-19	12,970	13,450	12,880	13,110	-130	-0.98%	192,496	25.24억
2026-08-18	13,730	14,300	12,960	13,240	-520	-3.78%	421,700	55.83억
2026-08-14	13,120	14,200	13,020	13,760	950	+7.42%	735,851	101억
2026-08-13	13,430	13,430	12,760	12,810	-670	-4.97%	493,547	63.22억
2026-08-12	13,400	13,800	13,300	13,480	180	+1.35%	222,653	30.01억
2026-08-11	13,200	13,450	12,880	13,300	60	+0.45%	323,987	43.09억
2026-08-10	13,210	13,240	12,700	13,240	210	+1.61%	229,846	30.43억
2026-08-07	12,650	13,070	12,540	13,030	370	+2.92%	207,289	27.01억
2026-08-06	12,430	12,930	12,230	12,660	380	+3.09%	303,129	38.38억
2026-08-05	12,310	12,550	12,170	12,280	70	+0.57%	321,442	39.47억
2026-08-04	11,700	12,260	11,610	12,210	560	+4.81%	483,749	59.07억
2026-08-03	11,560	11,920	10,970	11,650	30	+0.26%	279,594	32.57억
2026-07-31	11,690	11,750	11,360	11,620	330	+2.92%	243,537	28.3억
2026-07-30	10,750	11,600	10,750	11,290	110	+0.98%	374,853	42.32억
2026-07-29	11,490	11,730	10,660	11,180	-170	-1.50%	552,238	61.74억
2026-07-28	11,800	11,900	11,290	11,350	-600	-5.02%	450,985	51.19억
2026-07-27	11,700	12,100	11,630	11,950	330	+2.84%	572,064	68.36억
2026-07-24	11,400	11,930	11,350	11,620	70	+0.61%	527,588	61.31억
2026-07-23	11,200	11,600	11,050	11,550	400	+3.59%	413,175	47.72억
2026-07-22	11,100	11,520	11,100	11,150	100	+0.90%	510,635	56.94억
2026-07-21	11,000	11,150	10,150	11,050	60	+0.55%	428,435	47.34억
2026-07-20	11,300	11,550	10,890	10,990	-570	-4.93%	508,191	55.85억
2026-07-16	11,820	11,860	11,030	11,560	-240	-2.03%	1,488,852	172억
2026-07-15	14,010	14,030	10,930	11,800	-2,020	-14.62%	5,193,031	613억
2026-07-14	14,620	14,620	13,440	13,820	-660	-4.56%	489,277	67.62억
2026-07-13	14,900	15,400	14,350	14,480	-420	-2.82%	245,477	35.55억
2026-07-10	14,790	15,150	14,740	14,900	360	+2.48%	389,330	58.01억
2026-07-09	15,350	15,570	14,200	14,540	-940	-6.07%	398,884	58억
2026-07-08	16,000	16,270	15,080	15,480	-630	-3.91%	390,725	60.48억
2026-07-07	15,330	16,550	15,230	16,110	780	+5.09%	430,447	69.35억
2026-07-06	15,300	15,800	14,760	15,330	130	+0.86%	212,708	32.61억
2026-07-03	15,510	15,510	14,080	15,200	-10	-0.07%	518,678	78.84억
2026-07-02	15,510	16,650	15,010	15,210	300	+2.01%	690,941	105억
2026-07-01	14,490	15,230	14,110	14,910	640	+4.48%	192,867	28.76억
2026-06-30	14,910	15,150	14,250	14,270	-620	-4.16%	293,414	41.87억
2026-06-29	14,350	15,670	14,110	14,890	720	+5.08%	627,904	93.49억
2026-06-26	14,520	14,700	14,080	14,170	-460	-3.14%	483,756	68.55억
2026-06-25	15,000	15,200	14,480	14,630	-180	-1.22%	477,528	69.86억
2026-06-24	14,980	15,150	14,620	14,810	-290	-1.92%	526,227	77.93억
2026-06-23	16,200	16,210	15,100	15,100	-1,060	-6.56%	423,325	63.92억
2026-06-22	16,860	16,920	15,940	16,160	-810	-4.77%	539,167	87.13억
2026-06-19	17,000	17,200	16,410	16,970	-30	-0.18%	469,313	79.64억
2026-06-18	17,710	17,730	16,980	17,000	-780	-4.39%	420,379	71.46억
2026-06-17	18,300	18,320	17,490	17,780	-230	-1.28%	276,851	49.22억
2026-06-16	17,990	18,600	17,760	18,010	200	+1.12%	303,829	54.72억
2026-06-15	18,100	18,280	17,660	17,810	-10	-0.06%	356,884	63.56억
2026-06-12	18,460	18,580	17,480	17,820	-270	-1.49%	619,387	110억
2026-06-11	17,680	18,300	16,500	18,090	90	+0.50%	290,095	52.48억
2026-06-10	17,150	18,060	17,040	18,000	680	+3.93%	81	146만
2026-06-09	17,310	17,700	16,740	17,320	410	+2.42%	641,031	111억
2026-06-08	17,720	17,720	16,810	16,910	-1,420	-7.75%	499,166	84.41억
2026-06-05	18,340	18,790	17,900	18,330	110	+0.60%	440,180	80.68억
2026-06-04	18,080	18,690	17,560	18,220	170	+0.94%	649,677	118억
2026-06-02	18,360	18,360	17,070	18,050	-360	-1.96%	1,078,336	195억
2026-06-01	18,800	19,140	18,000	18,410	-690	-3.61%	1,097,121	202억
2026-05-29	19,650	19,990	18,850	19,100	-370	-1.90%	880,063	168억
2026-05-28	18,970	19,840	18,970	19,470	650	+3.45%	523,040	102억
2026-05-27	18,300	19,050	18,040	18,820	30	+0.16%	671,435	126억
2026-05-26	19,500	19,510	18,760	18,790	-560	-2.89%	695,742	131억
2026-05-22	18,600	19,770	18,470	19,350	1,040	+5.68%	469,673	90.88억
2026-05-21	19,330	19,660	18,150	18,310	-530	-2.81%	626,450	115억
2026-05-20	19,400	19,980	18,460	18,840	-450	-2.33%	620,439	117억
2026-05-19	19,200	19,780	18,800	19,290	70	+0.36%	743,532	143억
2026-05-18	19,570	19,800	17,910	19,220	-350	-1.79%	804,006	155억
2026-05-15	20,400	20,750	19,100	19,570	-270	-1.36%	1,047,608	205억
2026-05-14	18,670	19,900	18,450	19,840	1,360	+7.36%	522,647	104억
2026-05-13	18,600	18,890	17,500	18,480	130	+0.71%	506,575	93.62억
2026-05-12	19,250	19,250	18,100	18,350	-830	-4.33%	984,359	181억
2026-05-11	20,050	20,100	19,050	19,180	-920	-4.58%	605,164	116억
2026-05-08	20,450	20,750	19,990	20,100	-250	-1.23%	523,580	105억
2026-05-07	20,900	21,250	20,100	20,350	-50	-0.25%	781,802	159억
2026-05-06	21,000	21,000	20,000	20,400	-450	-2.16%	758,945	155억
2026-05-04	21,350	21,850	20,050	20,850	150	+0.72%	629,145	131억
2026-04-30	21,500	21,500	20,500	20,700	-700	-3.27%	371,214	76.84억
2026-04-29	22,250	22,400	21,250	21,400	-750	-3.39%	581,350	124억
2026-04-28	22,400	22,650	21,700	22,150	50	+0.23%	410,704	90.97억
2026-04-27	21,800	22,650	21,450	22,100	1,100	+5.24%	974,832	215억
2026-04-24	19,580	21,200	19,410	21,000	1,430	+7.31%	777,338	163억
2026-04-23	19,900	19,900	18,670	19,570	-210	-1.06%	410,405	80.32억
2026-04-22	19,560	20,450	19,510	19,780	40	+0.20%	566,657	112억
2026-04-21	19,620	20,550	19,510	19,740	220	+1.13%	574,054	113억
2026-04-20	19,840	19,840	19,350	19,520	-320	-1.61%	536,816	105억
2026-04-17	19,100	20,150	18,810	19,840	830	+4.37%	1,102,420	219억
2026-04-16	19,240	19,260	18,610	19,010	510	+2.76%	870,722	166억
2026-04-15	18,500	18,820	17,840	18,500	500	+2.78%	787,312	146억
2026-04-14	17,060	18,160	17,060	18,000	1,230	+7.33%	980,124	176억
2026-04-13	16,640	16,810	16,460	16,770	-390	-2.27%	336,150	56.37억
2026-04-10	17,320	17,620	16,970	17,160	-100	-0.58%	597,829	103억
2026-04-09	16,840	17,560	16,800	17,260	250	+1.47%	833,937	144억
2026-04-08	16,720	17,050	15,760	17,010	920	+5.72%	1,434,273	244억
2026-04-07	16,250	16,670	15,760	16,090	-30	-0.19%	1,186,064	191억
2026-04-06	16,080	16,410	15,800	16,120	-20	-0.12%	1,023,682	165억
2026-04-03	16,630	16,760	16,040	16,140	-180	-1.10%	815,400	132억
2026-04-02	18,360	18,400	15,870	16,320	-1,800	-9.93%	2,601,195	425억
2026-04-01	18,110	18,570	17,630	18,120	770	+4.44%	852,799	155억
2026-03-31	17,870	18,190	17,300	17,350	-760	-4.20%	591,033	103억
2026-03-30	19,450	19,450	17,900	18,110	-1,740	-8.77%	635,580	115억
2026-03-27	18,500	19,910	18,480	19,850	—	—	579,515	115억

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