롯데이노베이트

286940KOSPI

18,170원+230 (+1.28%)전일 종가 2026-09-18

52주 위치

15,26025,40029%신고가 대비 -28.46%

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 종가18,170원

시가총액—

52주 최고25,400원

52주 최저15,260원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-3.0%	-7.3%	-23.2%	-6.1%	-17.4%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	18,440	18,440	18,000	18,170	230	+1.28%	6,314	1.15억
2026-09-17	17,940	18,240	17,790	17,940	0	0.00%	5,731	1.03억
2026-09-16	18,400	18,400	17,800	17,940	-150	-0.83%	6,421	1.15억
2026-09-15	18,380	18,380	18,070	18,090	-230	-1.26%	3,710	6,711만
2026-09-14	18,390	18,460	18,000	18,320	250	+1.38%	6,418	1.18억
2026-09-11	18,070	18,290	18,020	18,070	-230	-1.26%	8,669	1.57억
2026-09-10	18,490	18,490	18,000	18,300	-10	-0.05%	5,976	1.09억
2026-09-09	18,310	18,580	18,130	18,310	-70	-0.38%	5,091	9,322만
2026-09-08	18,790	18,850	18,250	18,380	-410	-2.18%	5,583	1.03억
2026-09-07	18,810	19,020	18,330	18,790	80	+0.43%	13,948	2.62억
2026-09-04	18,720	18,850	18,280	18,710	700	+3.89%	20,948	3.92억
2026-09-03	18,000	18,150	17,720	18,010	200	+1.12%	7,548	1.36억
2026-09-02	18,550	18,550	17,810	17,810	-690	-3.73%	6,733	1.2억
2026-09-01	18,600	18,660	18,160	18,500	-80	-0.43%	19,517	3.61억
2026-08-31	18,580	18,600	18,120	18,580	-70	-0.38%	11,783	2.19억
2026-08-28	18,650	18,650	18,190	18,650	150	+0.81%	25,217	4.7억
2026-08-27	18,680	18,680	18,300	18,500	30	+0.16%	8,091	1.5억
2026-08-26	18,160	18,530	18,160	18,470	150	+0.82%	10,818	2억
2026-08-25	18,390	18,550	18,000	18,320	-80	-0.43%	7,473	1.37억
2026-08-24	18,020	18,400	18,020	18,400	200	+1.10%	10,164	1.87억
2026-08-21	18,590	18,590	17,800	18,200	-210	-1.14%	12,581	2.29억
2026-08-20	18,380	18,760	18,140	18,410	140	+0.77%	24,030	4.42억
2026-08-19	18,260	18,610	18,260	18,270	-470	-2.51%	4,128	7,542만
2026-08-18	19,080	19,360	18,520	18,740	-310	-1.63%	7,697	1.44억
2026-08-14	19,090	19,370	18,910	19,050	200	+1.06%	5,739	1.09억
2026-08-13	19,290	19,400	18,770	18,850	-250	-1.31%	10,420	1.96억
2026-08-12	19,850	19,860	19,050	19,100	-570	-2.90%	10,838	2.07억
2026-08-11	19,360	19,860	19,350	19,670	310	+1.60%	18,939	3.73억
2026-08-10	19,230	19,430	19,040	19,360	70	+0.36%	12,357	2.39억
2026-08-07	18,700	19,400	18,510	19,290	790	+4.27%	32,460	6.26억
2026-08-06	18,150	18,760	18,150	18,500	220	+1.20%	8,276	1.53억
2026-08-05	18,340	18,780	18,280	18,280	-60	-0.33%	16,706	3.05억
2026-08-04	17,730	18,400	17,730	18,340	540	+3.03%	17,180	3.15억
2026-08-03	17,890	17,890	17,420	17,800	0	0.00%	14,456	2.57억
2026-07-31	17,660	17,870	17,210	17,800	310	+1.77%	22,207	3.95억
2026-07-30	15,260	18,000	15,260	17,490	1,460	+9.11%	53,533	9.36억
2026-07-29	16,890	16,910	15,610	16,030	-860	-5.09%	35,583	5.7억
2026-07-28	17,320	17,320	16,500	16,890	-490	-2.82%	16,882	2.85억
2026-07-27	17,300	17,440	16,770	17,380	380	+2.24%	11,259	1.96억
2026-07-24	16,950	17,260	16,710	17,000	0	0.00%	6,598	1.12억
2026-07-23	16,240	17,560	16,240	17,000	760	+4.68%	11,439	1.94억
2026-07-22	16,320	16,660	16,230	16,240	20	+0.12%	9,343	1.52억
2026-07-21	16,090	16,500	15,810	16,220	-30	-0.18%	11,176	1.81억
2026-07-20	17,030	17,030	16,250	16,250	-840	-4.92%	10,854	1.76억
2026-07-16	17,220	17,220	16,790	17,090	260	+1.54%	5,077	8,677만
2026-07-15	16,500	17,080	16,500	16,830	450	+2.75%	10,923	1.84억
2026-07-14	16,750	16,860	16,220	16,380	-220	-1.33%	26,023	4.26억
2026-07-13	17,230	17,600	16,500	16,600	-620	-3.60%	16,286	2.7억
2026-07-10	16,570	17,480	16,570	17,220	650	+3.92%	22,201	3.82억
2026-07-09	16,970	17,770	16,470	16,570	-630	-3.66%	33,611	5.57억
2026-07-08	17,180	17,640	16,910	17,200	-300	-1.71%	17,826	3.07억
2026-07-07	17,600	17,860	17,200	17,500	10	+0.06%	15,356	2.69억
2026-07-06	17,510	17,790	17,220	17,490	-20	-0.11%	14,554	2.55억
2026-07-03	17,820	17,990	17,000	17,510	-50	-0.28%	16,679	2.92억
2026-07-02	17,690	18,280	16,930	17,560	-260	-1.46%	16,453	2.89억
2026-07-01	17,620	18,030	17,360	17,820	260	+1.48%	9,599	1.71억
2026-06-30	17,850	17,980	17,540	17,560	-90	-0.51%	18,641	3.27억
2026-06-29	16,280	17,690	16,280	17,650	1,050	+6.33%	13,325	2.35억
2026-06-26	17,050	17,190	16,210	16,600	-410	-2.41%	21,120	3.51억
2026-06-25	17,370	17,500	17,010	17,010	-220	-1.28%	21,089	3.59억
2026-06-24	17,480	17,800	17,000	17,230	-240	-1.37%	34,718	5.98억
2026-06-23	18,370	18,370	17,470	17,470	-780	-4.27%	25,813	4.51억
2026-06-22	19,180	19,180	18,230	18,250	-610	-3.23%	32,396	5.91억
2026-06-19	19,610	19,610	18,570	18,860	-740	-3.78%	46,128	8.7억
2026-06-18	19,990	20,000	19,430	19,600	-400	-2.00%	36,142	7.08억
2026-06-17	20,400	20,450	19,940	20,000	-200	-0.99%	32,658	6.53억
2026-06-16	20,450	20,600	20,050	20,200	-50	-0.25%	21,914	4.43억
2026-06-15	20,300	20,600	20,050	20,250	400	+2.02%	28,237	5.72억
2026-06-12	19,840	20,350	19,780	19,850	290	+1.48%	34,570	6.86억
2026-06-11	19,200	19,650	18,880	19,560	-160	-0.81%	37,039	7.24억
2026-06-10	20,000	20,200	19,250	19,720	-380	-1.89%	39,532	7.8억
2026-06-09	20,350	20,600	19,640	20,100	210	+1.06%	46,140	9.27억
2026-06-08	19,870	20,650	19,510	19,890	-1,410	-6.62%	48,003	9.55억
2026-06-05	21,800	21,800	20,600	21,300	-1,400	-6.17%	52,035	11.08억
2026-06-04	23,150	23,150	22,150	22,700	-1,400	-5.81%	57,503	13.05억
2026-06-02	23,550	24,650	22,450	24,100	550	+2.34%	169,174	40.77억
2026-06-01	22,700	24,950	21,150	23,550	1,100	+4.90%	343,326	80.85억
2026-05-29	19,930	23,000	19,870	22,450	2,450	+12.25%	250,585	56.26억
2026-05-28	20,750	20,750	19,440	20,000	-350	-1.72%	45,435	9.09억
2026-05-27	20,600	20,600	19,660	20,350	50	+0.25%	53,906	10.97억
2026-05-26	21,450	21,500	20,200	20,300	-1,000	-4.69%	47,454	9.63억
2026-05-22	20,900	21,450	20,250	21,300	650	+3.15%	31,321	6.67억
2026-05-21	20,250	20,800	20,200	20,650	770	+3.87%	36,349	7.51억
2026-05-20	20,600	20,600	19,630	19,880	-720	-3.50%	42,973	8.54억
2026-05-19	21,150	21,350	20,200	20,600	-700	-3.29%	44,233	9.11억
2026-05-18	22,500	22,950	21,150	21,300	-900	-4.05%	51,933	11.06억
2026-05-15	22,350	23,450	21,650	22,200	250	+1.14%	118,414	26.29억
2026-05-14	20,650	22,250	20,500	21,950	1,500	+7.33%	50,441	11.07억
2026-05-13	21,250	21,400	20,450	20,450	-1,000	-4.66%	55,222	11.29억
2026-05-12	21,500	21,750	20,750	21,450	0	0.00%	44,196	9.48억
2026-05-11	22,400	22,450	21,450	21,450	-1,000	-4.45%	42,180	9.05억
2026-05-08	22,250	23,000	21,900	22,450	150	+0.67%	44,317	9.95억
2026-05-07	22,150	22,650	21,850	22,300	300	+1.36%	29,200	6.51억
2026-05-06	23,000	23,000	21,850	22,000	-900	-3.93%	54,822	12.06억
2026-05-04	23,450	23,800	22,550	22,900	-200	-0.87%	102,089	23.38억
2026-04-30	23,850	24,000	22,900	23,100	-200	-0.86%	33,220	7.67억
2026-04-29	23,800	23,800	23,050	23,300	-400	-1.69%	34,610	8.06억
2026-04-28	23,600	24,150	23,250	23,700	450	+1.94%	78,518	18.61억
2026-04-27	22,800	23,300	22,600	23,250	650	+2.88%	32,750	7.61억
2026-04-24	22,550	22,700	22,350	22,600	-100	-0.44%	20,758	4.69억
2026-04-23	22,450	22,700	22,250	22,700	50	+0.22%	28,718	6.52억
2026-04-22	22,500	22,650	22,250	22,650	250	+1.12%	21,735	4.92억
2026-04-21	23,100	23,150	22,250	22,400	-900	-3.86%	60,488	13.55억
2026-04-20	22,400	23,500	22,100	23,300	900	+4.02%	81,599	19.01억
2026-04-17	22,800	22,800	21,950	22,400	350	+1.59%	30,665	6.87억
2026-04-16	22,200	22,200	21,700	22,050	350	+1.61%	24,124	5.32억
2026-04-15	21,800	22,000	21,400	21,700	50	+0.23%	33,239	7.21억
2026-04-14	21,650	21,750	21,450	21,650	200	+0.93%	12,273	2.66억
2026-04-13	20,900	21,600	20,500	21,450	650	+3.13%	11,975	2.57억
2026-04-10	20,750	21,300	20,600	20,800	250	+1.22%	25,121	5.23억
2026-04-09	20,500	20,750	20,150	20,550	-50	-0.24%	10,467	2.15억
2026-04-08	20,700	20,700	20,250	20,600	600	+3.00%	14,500	2.99억
2026-04-07	20,150	20,450	19,930	20,000	190	+0.96%	11,918	2.38억
2026-04-06	20,300	20,300	19,640	19,810	-180	-0.90%	24,581	4.87억
2026-04-03	20,400	20,450	19,990	19,990	-260	-1.28%	16,870	3.37억
2026-04-02	21,000	21,000	19,600	20,250	-550	-2.64%	56,737	11.49억
2026-04-01	20,650	20,950	20,500	20,800	810	+4.05%	15,348	3.19억
2026-03-31	21,300	21,500	19,980	19,990	-1,210	-5.71%	51,041	10.2억
2026-03-30	21,050	21,650	21,000	21,200	-900	-4.07%	18,161	3.85억
2026-03-27	21,100	22,450	21,100	22,100	—	—	25,561	5.65억

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