롯데웰푸드

280360KOSPI· 식료품 제조업

126,600원-3,000 (-2.31%)전일 종가 2026-09-18

52주 위치

90,000155,00056%신고가 대비 -18.32%

시가총액: 1.2조1조 1,653억
PER: 13.08
PBR: 0.51
EPS(TTM): 9,678원
BPS: 246,195원
배당수익률: 2.61%
자사주비율: 3.95%
결산월: 12월

알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능

대시보드 사업정보 재무정보 펀더멘탈 밸류에이션 주주환원 주식정보 컨센서스 기업비교

주가·수익률 투자자별 수급 (KIS)공매도·대차 (KIS)내부자·대량보유 (KIS)

전일 종가126,600원

시가총액1조 1,653억

52주 최고155,000원

52주 최저90,000원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+2.8%	+25.2%	+10.2%	+10.5%	+11.0%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	128,500	129,500	125,150	126,600	-3,000	-2.31%	18,368	23.25억
2026-09-17	131,900	132,700	127,500	129,600	-700	-0.54%	29,658	38.44억
2026-09-16	135,000	135,800	129,000	130,300	-6,100	-4.47%	30,630	39.91억
2026-09-15	140,500	142,400	135,300	136,400	-6,700	-4.68%	17,415	23.75억
2026-09-14	141,900	146,100	140,700	143,100	200	+0.14%	18,760	26.85억
2026-09-11	140,200	149,000	137,500	142,900	-1,800	-1.24%	26,336	37.63억
2026-09-10	137,200	148,700	137,100	144,700	5,600	+4.03%	28,575	41.35억
2026-09-09	139,500	140,900	137,200	139,100	-600	-0.43%	16,050	22.33억
2026-09-08	139,500	142,900	136,500	139,700	1,100	+0.79%	18,324	25.6억
2026-09-07	143,600	143,800	134,400	138,600	-6,900	-4.74%	32,971	45.7억
2026-09-04	144,700	148,300	142,400	145,500	-1,100	-0.75%	19,450	28.3억
2026-09-03	148,500	148,500	143,200	146,600	-2,000	-1.35%	22,722	33.31억
2026-09-02	144,100	150,900	143,200	148,600	3,900	+2.70%	47,437	70.49억
2026-09-01	143,400	150,500	139,500	144,700	-1,000	-0.69%	44,855	64.91억
2026-08-31	146,400	155,000	144,500	145,700	-600	-0.41%	122,654	179억
2026-08-28	134,100	148,000	134,100	146,300	10,300	+7.57%	61,535	90.03억
2026-08-27	138,000	139,900	134,500	136,000	-3,900	-2.79%	36,331	49.41억
2026-08-26	134,800	143,500	133,800	139,900	4,700	+3.48%	84,149	118억
2026-08-25	129,800	136,200	128,600	135,200	5,100	+3.92%	55,369	74.86억
2026-08-24	127,100	130,900	125,100	130,100	1,800	+1.40%	23,613	30.72억
2026-08-21	127,400	129,900	125,400	128,300	300	+0.23%	29,031	37.25억
2026-08-20	122,200	129,000	122,100	128,000	4,600	+3.73%	35,391	45.3억
2026-08-19	121,900	126,800	120,600	123,400	200	+0.16%	21,026	25.95억
2026-08-18	127,500	131,100	121,200	123,200	-6,100	-4.72%	24,827	30.59억
2026-08-14	119,400	130,000	119,300	129,300	10,100	+8.47%	62,201	80.43억
2026-08-13	123,000	123,400	118,900	119,200	-3,600	-2.93%	53,155	63.36억
2026-08-12	126,300	127,600	121,300	122,800	-4,400	-3.46%	31,120	38.22억
2026-08-11	129,100	130,700	125,900	127,200	-3,700	-2.83%	24,790	31.53억
2026-08-10	123,000	131,700	122,200	130,900	14,000	+11.98%	111,514	146억
2026-08-07	103,100	120,700	103,100	116,900	12,900	+12.40%	105,777	124억
2026-08-06	102,000	104,300	101,700	104,000	2,200	+2.16%	10,267	10.68억
2026-08-05	102,700	105,300	101,700	101,800	-1,500	-1.45%	15,722	16억
2026-08-04	100,600	103,800	100,600	103,300	2,400	+2.38%	19,540	20.18억
2026-08-03	101,800	104,600	100,500	100,900	-2,100	-2.04%	20,160	20.34억
2026-07-31	103,000	104,200	100,400	103,000	-3,000	-2.83%	24,231	24.96억
2026-07-30	100,400	107,700	100,400	106,000	3,500	+3.41%	34,182	36.23억
2026-07-29	100,100	108,900	100,100	102,500	1,700	+1.69%	35,768	36.66억
2026-07-28	102,700	103,700	100,000	100,800	-2,700	-2.61%	9,248	9.32억
2026-07-27	102,200	104,300	101,900	103,500	1,500	+1.47%	27,725	28.7억
2026-07-24	100,000	103,400	100,000	102,000	0	0.00%	10,032	10.23억
2026-07-23	99,400	102,500	98,300	102,000	2,500	+2.51%	25,380	25.89억
2026-07-22	100,700	102,200	99,300	99,500	-1,000	-1.00%	20,857	20.75억
2026-07-21	98,800	101,600	98,600	100,500	500	+0.50%	17,318	17.4억
2026-07-20	101,200	101,300	97,800	100,000	-1,000	-0.99%	16,334	16.33억
2026-07-16	101,600	102,400	99,500	101,000	800	+0.80%	8,782	8.87억
2026-07-15	103,100	103,800	98,900	100,200	-2,300	-2.24%	21,235	21.28억
2026-07-14	107,800	107,800	101,800	102,500	-5,300	-4.92%	26,832	27.5억
2026-07-13	106,100	110,900	105,000	107,800	1,300	+1.22%	17,263	18.61억
2026-07-10	101,800	107,800	101,100	106,500	4,600	+4.51%	19,857	21.15억
2026-07-09	106,900	106,900	101,300	101,900	-3,700	-3.50%	21,619	22.03억
2026-07-08	107,000	107,900	103,800	105,600	-1,400	-1.31%	12,295	12.98억
2026-07-07	104,500	107,200	103,600	107,000	2,800	+2.69%	14,459	15.47억
2026-07-06	101,400	104,800	101,300	104,200	2,200	+2.16%	12,967	13.51억
2026-07-03	101,700	102,600	99,400	102,000	500	+0.49%	14,933	15.23억
2026-07-02	97,500	103,800	95,200	101,500	5,400	+5.62%	19,780	20.08억
2026-07-01	96,500	98,000	95,000	96,100	800	+0.84%	18,373	17.66억
2026-06-30	96,600	98,800	95,200	95,300	-2,200	-2.26%	19,413	18.5억
2026-06-29	92,800	97,650	92,000	97,500	5,600	+6.09%	19,508	19.02억
2026-06-26	93,700	93,700	90,000	91,900	-900	-0.97%	15,940	14.65억
2026-06-25	95,000	95,000	92,700	92,800	0	0.00%	12,826	11.9억
2026-06-24	93,400	94,700	91,600	92,800	-500	-0.54%	9,847	9.14억
2026-06-23	95,200	96,900	93,200	93,300	-1,500	-1.58%	17,642	16.46억
2026-06-22	99,200	99,300	94,600	94,800	-4,200	-4.24%	17,072	16.18억
2026-06-19	101,600	101,600	97,900	99,000	-2,100	-2.08%	27,613	27.34억
2026-06-18	104,500	105,100	101,100	101,100	-3,800	-3.62%	33,219	33.58억
2026-06-17	106,600	107,100	104,600	104,900	-1,400	-1.32%	21,847	22.92억
2026-06-16	109,100	109,900	106,000	106,300	-3,900	-3.54%	30,079	31.97억
2026-06-15	110,200	110,800	108,200	110,200	1,900	+1.75%	19,683	21.69억
2026-06-12	106,100	109,700	105,500	108,300	3,300	+3.14%	26,619	28.83억
2026-06-11	103,200	105,800	102,200	105,000	1,800	+1.74%	25,022	26.27억
2026-06-10	103,800	104,400	100,600	103,200	-1,100	-1.05%	22,989	23.72억
2026-06-09	103,200	107,000	102,300	104,300	1,200	+1.16%	22,180	23.13억
2026-06-08	107,100	107,700	101,300	103,100	-5,500	-5.06%	27,345	28.19억
2026-06-05	109,900	110,000	105,900	108,600	0	0.00%	13,537	14.7억
2026-06-04	110,300	110,300	106,100	108,600	-200	-0.18%	17,187	18.67억
2026-06-02	111,900	111,900	108,200	108,800	-2,600	-2.33%	17,478	19.02억
2026-06-01	113,000	113,100	111,100	111,400	-1,500	-1.33%	20,002	22.28억
2026-05-29	115,400	115,700	112,200	112,900	-1,300	-1.14%	20,962	23.67억
2026-05-28	115,300	115,300	111,300	114,200	-700	-0.61%	13,991	15.98억
2026-05-27	116,900	117,000	113,000	114,900	-1,800	-1.54%	17,652	20.28억
2026-05-26	123,100	123,200	116,200	116,700	-4,900	-4.03%	20,645	24.09억
2026-05-22	118,800	122,000	118,500	121,600	4,600	+3.93%	16,582	20.16억
2026-05-21	117,000	118,800	116,300	117,000	200	+0.17%	14,039	16.43억
2026-05-20	121,200	121,200	115,100	116,800	-3,400	-2.83%	20,446	23.88억
2026-05-19	119,900	120,400	117,200	120,200	1,800	+1.52%	24,434	29.37억
2026-05-18	122,500	122,500	116,700	118,400	-3,000	-2.47%	11,706	13.86억
2026-05-15	122,300	124,300	119,400	121,400	-100	-0.08%	25,291	30.7억
2026-05-14	115,700	123,000	115,700	121,500	5,200	+4.47%	26,607	32.33억
2026-05-13	119,500	119,500	115,300	116,300	-1,500	-1.27%	20,869	24.27억
2026-05-12	122,500	122,500	114,000	117,800	-3,800	-3.13%	37,461	44.13억
2026-05-11	129,800	129,800	121,600	121,600	-6,000	-4.70%	29,936	36.4억
2026-05-08	120,200	128,900	118,800	127,600	8,100	+6.78%	68,006	86.78억
2026-05-07	118,900	121,200	117,800	119,500	1,800	+1.53%	23,136	27.65억
2026-05-06	121,000	121,300	117,200	117,700	-3,500	-2.89%	22,594	26.59억
2026-05-04	121,300	122,600	118,500	121,200	100	+0.08%	29,096	35.26억
2026-04-30	122,300	122,400	120,100	121,100	-1,200	-0.98%	22,246	26.94억
2026-04-29	121,700	122,500	120,600	122,300	1,000	+0.82%	21,798	26.66억
2026-04-28	122,200	125,000	120,800	121,300	-800	-0.66%	24,152	29.3억
2026-04-27	121,900	124,000	120,000	122,100	700	+0.58%	34,171	41.72억
2026-04-24	115,400	121,600	115,200	121,400	5,400	+4.66%	33,346	40.48억
2026-04-23	118,900	118,900	115,000	116,000	-800	-0.68%	24,015	27.86억
2026-04-22	116,900	118,400	116,200	116,800	-1,400	-1.18%	11,873	13.87억
2026-04-21	117,200	120,500	116,500	118,200	1,700	+1.46%	20,273	23.96억
2026-04-20	116,200	117,700	115,300	116,500	300	+0.26%	10,970	12.78억
2026-04-17	115,000	116,500	114,200	116,200	1,100	+0.96%	11,354	13.19억
2026-04-16	114,000	116,000	114,000	115,100	1,100	+0.96%	12,887	14.83억
2026-04-15	114,100	114,400	112,800	114,000	800	+0.71%	20,561	23.44억
2026-04-14	112,700	113,300	112,100	113,200	900	+0.80%	14,026	15.88억
2026-04-13	115,700	118,000	112,200	112,300	-3,600	-3.11%	20,028	22.49억
2026-04-10	111,700	116,600	111,700	115,900	4,800	+4.32%	21,832	25.3억
2026-04-09	111,800	112,700	111,100	111,100	-800	-0.71%	13,485	14.98억
2026-04-08	113,600	113,900	111,300	111,900	2,300	+2.10%	10,955	12.26억
2026-04-07	109,200	111,300	109,200	109,600	200	+0.18%	5,749	6.3억
2026-04-06	110,900	111,700	109,300	109,400	-1,200	-1.08%	9,788	10.71억
2026-04-03	111,200	112,400	110,400	110,600	-200	-0.18%	8,664	9.58억
2026-04-02	113,600	115,100	110,400	110,800	-3,100	-2.72%	12,369	13.7억
2026-04-01	114,300	114,600	111,700	113,900	2,800	+2.52%	19,591	22.31억
2026-03-31	110,600	114,000	110,200	111,100	-600	-0.54%	17,933	19.92억
2026-03-30	112,400	113,050	110,900	111,700	-4,500	-3.87%	18,126	20.25억
2026-03-27	113,400	116,400	111,900	116,200	—	—	14,881	17.29억

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