롯데하이마트
071840KOSPI· 소매업; 자동차 제외6,010원-20 (-0.33%)전일 종가 2026-09-18
52주 위치
5,83010,1204%신고가 대비 -40.61%
- 시가총액
- 1,419억
- PBR
- 0.16
- EPS(TTM)
- -1,065원
- BPS
- 38,490원
- 배당수익률
- 4.99%
- 자사주비율
- 2.00%
- 결산월
- 12월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| -7.7% | -10.3% | -24.3% | -20.4% | -28.8% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 6,050 | 6,090 | 5,960 | 6,010 | -20 | -0.33% | 24,336 | 1.46억 |
| 2026-09-17 | 6,140 | 6,140 | 5,980 | 6,030 | -20 | -0.33% | 15,668 | 9,448만 |
| 2026-09-16 | 6,220 | 6,230 | 6,050 | 6,050 | -130 | -2.10% | 17,827 | 1.08억 |
| 2026-09-15 | 6,150 | 6,250 | 6,150 | 6,180 | -10 | -0.16% | 6,175 | 3,816만 |
| 2026-09-14 | 6,240 | 6,270 | 6,160 | 6,190 | -50 | -0.80% | 15,081 | 9,335만 |
| 2026-09-11 | 6,310 | 6,310 | 6,230 | 6,240 | -30 | -0.48% | 1,751 | 1,093만 |
| 2026-09-10 | 6,280 | 6,310 | 6,210 | 6,270 | -10 | -0.16% | 6,591 | 4,133만 |
| 2026-09-09 | 6,300 | 6,350 | 6,270 | 6,280 | -40 | -0.63% | 9,438 | 5,927만 |
| 2026-09-08 | 6,310 | 6,380 | 6,310 | 6,320 | 10 | +0.16% | 4,723 | 2,985만 |
| 2026-09-07 | 6,380 | 6,380 | 6,310 | 6,310 | -10 | -0.16% | 7,963 | 5,025만 |
| 2026-09-04 | 6,330 | 6,370 | 6,310 | 6,320 | 10 | +0.16% | 2,736 | 1,729만 |
| 2026-09-03 | 6,400 | 6,450 | 6,300 | 6,310 | -90 | -1.41% | 24,555 | 1.55억 |
| 2026-09-02 | 6,310 | 6,430 | 6,310 | 6,400 | -30 | -0.47% | 5,742 | 3,675만 |
| 2026-09-01 | 6,330 | 6,460 | 6,330 | 6,430 | 20 | +0.31% | 11,385 | 7,321만 |
| 2026-08-31 | 6,420 | 6,480 | 6,290 | 6,410 | -10 | -0.16% | 22,041 | 1.41억 |
| 2026-08-28 | 6,300 | 6,430 | 6,260 | 6,420 | 130 | +2.07% | 13,083 | 8,399만 |
| 2026-08-27 | 6,410 | 6,430 | 6,270 | 6,290 | -140 | -2.18% | 27,958 | 1.76억 |
| 2026-08-26 | 6,390 | 6,440 | 6,320 | 6,430 | 40 | +0.63% | 24,805 | 1.59억 |
| 2026-08-25 | 6,340 | 6,410 | 6,270 | 6,390 | 50 | +0.79% | 7,888 | 5,040만 |
| 2026-08-24 | 6,290 | 6,360 | 6,220 | 6,340 | 70 | +1.12% | 6,295 | 3,991만 |
| 2026-08-21 | 6,380 | 6,600 | 6,250 | 6,270 | -140 | -2.18% | 17,404 | 1.09억 |
| 2026-08-20 | 6,500 | 6,500 | 6,320 | 6,410 | 40 | +0.63% | 13,385 | 8,580만 |
| 2026-08-19 | 6,500 | 6,500 | 6,310 | 6,370 | -140 | -2.15% | 11,066 | 7,049만 |
| 2026-08-18 | 6,510 | 6,600 | 6,360 | 6,510 | 0 | 0.00% | 13,023 | 8,478만 |
| 2026-08-14 | 6,430 | 6,560 | 6,430 | 6,510 | 70 | +1.09% | 6,447 | 4,197만 |
| 2026-08-13 | 6,470 | 6,550 | 6,350 | 6,440 | -30 | -0.46% | 20,790 | 1.34억 |
| 2026-08-12 | 6,520 | 6,560 | 6,460 | 6,470 | -90 | -1.37% | 7,299 | 4,722만 |
| 2026-08-11 | 6,520 | 6,610 | 6,500 | 6,560 | 40 | +0.61% | 20,659 | 1.36억 |
| 2026-08-10 | 6,530 | 6,540 | 6,400 | 6,520 | 40 | +0.62% | 9,669 | 6,304만 |
| 2026-08-07 | 6,320 | 6,510 | 6,270 | 6,480 | 160 | +2.53% | 30,759 | 1.99억 |
| 2026-08-06 | 6,360 | 6,390 | 6,260 | 6,320 | -80 | -1.25% | 16,501 | 1.04억 |
| 2026-08-05 | 6,350 | 6,490 | 6,290 | 6,400 | 10 | +0.16% | 20,437 | 1.31억 |
| 2026-08-04 | 6,260 | 6,420 | 6,200 | 6,390 | 160 | +2.57% | 17,269 | 1.1억 |
| 2026-08-03 | 6,140 | 6,300 | 6,100 | 6,230 | 80 | +1.30% | 16,425 | 1.02억 |
| 2026-07-31 | 6,150 | 6,200 | 6,010 | 6,150 | 10 | +0.16% | 28,275 | 1.74억 |
| 2026-07-30 | 5,910 | 6,220 | 5,910 | 6,140 | -50 | -0.81% | 23,288 | 1.43억 |
| 2026-07-29 | 6,210 | 6,590 | 5,960 | 6,190 | -20 | -0.32% | 28,444 | 1.76억 |
| 2026-07-28 | 6,500 | 6,500 | 6,190 | 6,210 | -290 | -4.46% | 16,218 | 1.01억 |
| 2026-07-27 | 6,450 | 6,630 | 6,420 | 6,500 | 80 | +1.25% | 13,678 | 8,891만 |
| 2026-07-24 | 6,310 | 6,540 | 6,220 | 6,420 | 110 | +1.74% | 20,821 | 1.34억 |
| 2026-07-23 | 6,150 | 6,350 | 6,150 | 6,310 | 160 | +2.60% | 9,981 | 6,298만 |
| 2026-07-22 | 6,210 | 6,280 | 6,150 | 6,150 | -70 | -1.13% | 20,112 | 1.24억 |
| 2026-07-21 | 6,260 | 6,290 | 6,100 | 6,220 | -40 | -0.64% | 10,816 | 6,728만 |
| 2026-07-20 | 6,210 | 6,260 | 6,100 | 6,260 | 50 | +0.81% | 19,545 | 1.22억 |
| 2026-07-16 | 6,200 | 6,270 | 6,140 | 6,210 | 70 | +1.14% | 18,228 | 1.13억 |
| 2026-07-15 | 6,140 | 6,280 | 6,120 | 6,140 | -50 | -0.81% | 14,716 | 9,036만 |
| 2026-07-14 | 6,100 | 6,230 | 5,990 | 6,190 | 90 | +1.48% | 21,317 | 1.32억 |
| 2026-07-13 | 6,170 | 6,350 | 6,050 | 6,100 | -70 | -1.13% | 21,764 | 1.33억 |
| 2026-07-10 | 6,140 | 6,240 | 6,140 | 6,170 | -30 | -0.48% | 21,749 | 1.34억 |
| 2026-07-09 | 6,240 | 6,320 | 6,100 | 6,200 | -40 | -0.64% | 24,759 | 1.54억 |
| 2026-07-08 | 6,320 | 6,350 | 6,150 | 6,240 | -90 | -1.42% | 18,322 | 1.14억 |
| 2026-07-07 | 6,320 | 6,360 | 6,220 | 6,330 | 10 | +0.16% | 17,119 | 1.08억 |
| 2026-07-06 | 6,330 | 6,380 | 6,180 | 6,320 | 0 | 0.00% | 16,635 | 1.05억 |
| 2026-07-03 | 6,260 | 6,350 | 6,170 | 6,320 | 30 | +0.48% | 11,758 | 7,431만 |
| 2026-07-02 | 6,290 | 6,430 | 6,130 | 6,290 | -10 | -0.16% | 32,296 | 2.03억 |
| 2026-07-01 | 6,360 | 6,360 | 6,210 | 6,300 | -20 | -0.32% | 6,149 | 3,874만 |
| 2026-06-30 | 6,250 | 6,380 | 6,150 | 6,320 | 60 | +0.96% | 9,710 | 6,137만 |
| 2026-06-29 | 5,830 | 6,260 | 5,830 | 6,260 | 360 | +6.10% | 15,607 | 9,770만 |
| 2026-06-26 | 6,040 | 6,040 | 5,830 | 5,900 | -140 | -2.32% | 37,404 | 2.21억 |
| 2026-06-25 | 6,300 | 6,350 | 6,000 | 6,040 | -250 | -3.97% | 27,911 | 1.69억 |
| 2026-06-24 | 6,440 | 6,440 | 6,170 | 6,290 | -150 | -2.33% | 33,513 | 2.11억 |
| 2026-06-23 | 6,550 | 6,580 | 6,250 | 6,440 | -150 | -2.28% | 35,574 | 2.29억 |
| 2026-06-22 | 6,590 | 6,590 | 6,330 | 6,590 | -10 | -0.15% | 24,836 | 1.64억 |
| 2026-06-19 | 6,700 | 6,710 | 6,400 | 6,600 | -100 | -1.49% | 35,024 | 2.31억 |
| 2026-06-18 | 6,750 | 6,870 | 6,640 | 6,700 | -50 | -0.74% | 15,206 | 1.02억 |
| 2026-06-17 | 6,770 | 6,830 | 6,710 | 6,750 | -70 | -1.03% | 13,057 | 8,813만 |
| 2026-06-16 | 6,810 | 6,860 | 6,740 | 6,820 | 20 | +0.29% | 17,575 | 1.2억 |
| 2026-06-15 | 6,760 | 6,890 | 6,730 | 6,800 | 50 | +0.74% | 24,529 | 1.67억 |
| 2026-06-12 | 6,640 | 6,980 | 6,640 | 6,750 | 160 | +2.43% | 24,806 | 1.67억 |
| 2026-06-11 | 6,500 | 6,730 | 6,480 | 6,590 | -50 | -0.75% | 32,080 | 2.11억 |
| 2026-06-10 | 6,740 | 6,740 | 6,500 | 6,640 | -70 | -1.04% | 40,533 | 2.69억 |
| 2026-06-09 | 6,380 | 7,000 | 6,380 | 6,710 | 330 | +5.17% | 23,500 | 1.58억 |
| 2026-06-08 | 6,640 | 6,650 | 6,380 | 6,380 | -290 | -4.35% | 31,840 | 2.03억 |
| 2026-06-05 | 6,690 | 6,750 | 6,570 | 6,670 | -20 | -0.30% | 22,568 | 1.51억 |
| 2026-06-04 | 6,590 | 6,840 | 6,590 | 6,690 | 100 | +1.52% | 34,189 | 2.29억 |
| 2026-06-02 | 6,630 | 6,760 | 6,520 | 6,590 | -30 | -0.45% | 23,574 | 1.55억 |
| 2026-06-01 | 6,790 | 6,900 | 6,620 | 6,620 | -170 | -2.50% | 59,708 | 3.95억 |
| 2026-05-29 | 6,950 | 7,000 | 6,700 | 6,790 | -40 | -0.59% | 23,267 | 1.58억 |
| 2026-05-28 | 6,830 | 7,010 | 6,770 | 6,830 | -40 | -0.58% | 27,185 | 1.86억 |
| 2026-05-27 | 6,990 | 7,020 | 6,840 | 6,870 | -120 | -1.72% | 24,934 | 1.71억 |
| 2026-05-26 | 7,000 | 7,110 | 6,980 | 6,990 | -30 | -0.43% | 12,765 | 8,923만 |
| 2026-05-22 | 6,910 | 7,050 | 6,910 | 7,020 | 120 | +1.74% | 9,538 | 6,696만 |
| 2026-05-21 | 6,980 | 7,010 | 6,840 | 6,900 | 90 | +1.32% | 17,968 | 1.24억 |
| 2026-05-20 | 7,000 | 7,010 | 6,810 | 6,810 | -190 | -2.71% | 57,587 | 3.92억 |
| 2026-05-19 | 7,150 | 7,300 | 6,940 | 7,000 | -170 | -2.37% | 30,305 | 2.12억 |
| 2026-05-18 | 7,330 | 7,330 | 6,900 | 7,170 | -20 | -0.28% | 34,276 | 2.46억 |
| 2026-05-15 | 7,090 | 7,330 | 7,040 | 7,190 | 0 | 0.00% | 47,836 | 3.44억 |
| 2026-05-14 | 6,980 | 7,280 | 6,980 | 7,190 | 230 | +3.30% | 59,654 | 4.29억 |
| 2026-05-13 | 6,870 | 7,050 | 6,830 | 6,960 | 30 | +0.43% | 62,498 | 4.35억 |
| 2026-05-12 | 7,210 | 7,220 | 6,920 | 6,930 | -280 | -3.88% | 127,365 | 8.83억 |
| 2026-05-11 | 7,380 | 7,380 | 6,970 | 7,210 | -180 | -2.44% | 165,103 | 11.9억 |
| 2026-05-08 | 7,290 | 7,400 | 7,210 | 7,390 | -30 | -0.40% | 56,728 | 4.19억 |
| 2026-05-07 | 7,740 | 7,890 | 7,230 | 7,420 | -380 | -4.87% | 250,843 | 18.61억 |
| 2026-05-06 | 7,930 | 8,000 | 7,720 | 7,800 | -90 | -1.14% | 40,265 | 3.14억 |
| 2026-05-04 | 8,090 | 8,090 | 7,830 | 7,890 | -120 | -1.50% | 43,845 | 3.46억 |
| 2026-04-30 | 8,140 | 8,140 | 7,960 | 8,010 | -90 | -1.11% | 21,373 | 1.71억 |
| 2026-04-29 | 8,110 | 8,160 | 8,020 | 8,100 | -10 | -0.12% | 37,088 | 3억 |
| 2026-04-28 | 8,080 | 8,140 | 8,060 | 8,110 | 30 | +0.37% | 28,438 | 2.31억 |
| 2026-04-27 | 8,400 | 8,400 | 8,080 | 8,080 | 0 | 0.00% | 14,938 | 1.21억 |
| 2026-04-24 | 8,030 | 8,130 | 8,010 | 8,080 | 50 | +0.62% | 18,391 | 1.49억 |
| 2026-04-23 | 8,090 | 8,130 | 7,950 | 8,030 | -60 | -0.74% | 37,349 | 3억 |
| 2026-04-22 | 8,070 | 8,100 | 8,030 | 8,090 | 20 | +0.25% | 10,672 | 8,634만 |
| 2026-04-21 | 8,090 | 8,200 | 8,070 | 8,070 | -60 | -0.74% | 19,464 | 1.57억 |
| 2026-04-20 | 8,110 | 8,150 | 8,050 | 8,130 | 20 | +0.25% | 14,068 | 1.14억 |
| 2026-04-17 | 8,200 | 8,200 | 8,080 | 8,110 | -50 | -0.61% | 12,865 | 1.04억 |
| 2026-04-16 | 8,000 | 8,180 | 8,000 | 8,160 | 160 | +2.00% | 31,564 | 2.58억 |
| 2026-04-15 | 7,990 | 8,150 | 7,980 | 8,000 | -30 | -0.37% | 29,662 | 2.37억 |
| 2026-04-14 | 7,790 | 8,110 | 7,790 | 8,030 | 250 | +3.21% | 32,537 | 2.61억 |
| 2026-04-13 | 7,850 | 7,850 | 7,750 | 7,780 | -30 | -0.38% | 14,574 | 1.13억 |
| 2026-04-10 | 7,750 | 7,900 | 7,740 | 7,810 | 70 | +0.90% | 12,244 | 9,563만 |
| 2026-04-09 | 7,800 | 7,800 | 7,670 | 7,740 | 20 | +0.26% | 12,311 | 9,529만 |
| 2026-04-08 | 7,790 | 7,870 | 7,680 | 7,720 | 70 | +0.92% | 14,238 | 1.1억 |
| 2026-04-07 | 7,640 | 7,700 | 7,580 | 7,650 | 20 | +0.26% | 6,864 | 5,251만 |
| 2026-04-06 | 7,890 | 7,890 | 7,570 | 7,630 | -60 | -0.78% | 23,430 | 1.79억 |
| 2026-04-03 | 7,740 | 7,850 | 7,690 | 7,690 | -30 | -0.39% | 9,534 | 7,332만 |
| 2026-04-02 | 7,890 | 7,890 | 7,660 | 7,720 | -100 | -1.28% | 19,056 | 1.47억 |
| 2026-04-01 | 7,970 | 7,970 | 7,780 | 7,820 | 60 | +0.77% | 21,300 | 1.67억 |
| 2026-03-31 | 8,000 | 8,000 | 7,740 | 7,760 | -240 | -3.00% | 19,888 | 1.54억 |
| 2026-03-30 | 7,770 | 8,070 | 7,740 | 8,000 | -130 | -1.60% | 43,432 | 3.47억 |
| 2026-03-27 | 8,090 | 8,130 | 7,900 | 8,130 | — | — | 24,228 | 1.97억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)