롯데리츠
330590KOSPI· 부동산업4,000원+15 (+0.38%)시간외
52주 위치
3,2604,90045%신고가 대비 -18.37%
- 시가총액
- 1.2조1조 1,559억
- PER
- 57.14
- PBR
- 1.04
- EPS(TTM)
- 70원
- BPS
- 3,857원
- 결산월
- 6월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +2.0% | +1.4% | -16.5% | +1.0% | -0.1% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 3,970 | 4,030 | 3,955 | 4,000 | 15 | +0.38% | 327,351 | 13.09억 |
| 2026-09-17 | 3,940 | 3,985 | 3,920 | 3,985 | 30 | +0.76% | 93,858 | 3.74억 |
| 2026-09-16 | 3,975 | 3,990 | 3,760 | 3,955 | 5 | +0.13% | 232,996 | 9.21억 |
| 2026-09-15 | 3,980 | 3,995 | 3,915 | 3,950 | -30 | -0.75% | 99,051 | 3.91억 |
| 2026-09-14 | 3,935 | 3,980 | 3,900 | 3,980 | 45 | +1.14% | 108,284 | 4.31억 |
| 2026-09-11 | 3,885 | 3,945 | 3,885 | 3,935 | 35 | +0.90% | 103,114 | 4.06억 |
| 2026-09-10 | 3,905 | 3,955 | 3,885 | 3,900 | 10 | +0.26% | 126,671 | 4.94억 |
| 2026-09-09 | 3,935 | 3,940 | 3,875 | 3,890 | -45 | -1.14% | 80,983 | 3.15억 |
| 2026-09-08 | 3,885 | 3,950 | 3,875 | 3,935 | 50 | +1.29% | 148,258 | 5.83억 |
| 2026-09-07 | 3,900 | 3,930 | 3,875 | 3,885 | -40 | -1.02% | 83,125 | 3.23억 |
| 2026-09-04 | 3,810 | 3,925 | 3,750 | 3,925 | 65 | +1.68% | 109,406 | 4.29억 |
| 2026-09-03 | 3,815 | 3,970 | 3,815 | 3,860 | 0 | 0.00% | 154,897 | 5.98억 |
| 2026-09-02 | 3,865 | 3,955 | 3,790 | 3,860 | 10 | +0.26% | 107,311 | 4.14억 |
| 2026-09-01 | 3,930 | 3,930 | 3,850 | 3,850 | -85 | -2.16% | 67,747 | 2.61억 |
| 2026-08-31 | 3,870 | 3,935 | 3,830 | 3,935 | 35 | +0.90% | 152,438 | 6억 |
| 2026-08-28 | 3,925 | 3,960 | 3,830 | 3,900 | -15 | -0.38% | 138,864 | 5.42억 |
| 2026-08-27 | 3,890 | 3,970 | 3,840 | 3,915 | -35 | -0.89% | 116,687 | 4.57억 |
| 2026-08-26 | 3,910 | 3,960 | 3,875 | 3,950 | 40 | +1.02% | 195,031 | 7.7억 |
| 2026-08-25 | 3,950 | 3,950 | 3,850 | 3,910 | -20 | -0.51% | 76,126 | 2.98억 |
| 2026-08-24 | 3,920 | 3,970 | 3,830 | 3,930 | 10 | +0.26% | 135,519 | 5.33억 |
| 2026-08-21 | 3,925 | 3,940 | 3,830 | 3,920 | -25 | -0.63% | 107,321 | 4.21억 |
| 2026-08-20 | 3,880 | 3,950 | 3,740 | 3,945 | 65 | +1.68% | 108,896 | 4.3억 |
| 2026-08-19 | 3,950 | 3,950 | 3,805 | 3,880 | -40 | -1.02% | 122,329 | 4.75억 |
| 2026-08-18 | 3,965 | 3,965 | 3,700 | 3,920 | -45 | -1.13% | 114,127 | 4.47억 |
| 2026-08-14 | 3,880 | 3,975 | 3,770 | 3,965 | 95 | +2.45% | 109,409 | 4.34억 |
| 2026-08-13 | 3,830 | 3,945 | 3,805 | 3,870 | 40 | +1.04% | 144,913 | 5.61억 |
| 2026-08-12 | 3,910 | 3,945 | 3,780 | 3,830 | -85 | -2.17% | 210,611 | 8.07억 |
| 2026-08-11 | 3,815 | 3,920 | 3,800 | 3,915 | 115 | +3.03% | 140,640 | 5.51억 |
| 2026-08-10 | 3,750 | 3,835 | 3,700 | 3,800 | 60 | +1.60% | 132,668 | 5.04억 |
| 2026-08-07 | 3,720 | 3,740 | 3,640 | 3,740 | 50 | +1.36% | 129,412 | 4.84억 |
| 2026-08-06 | 3,600 | 3,720 | 3,600 | 3,690 | 70 | +1.93% | 111,589 | 4.12억 |
| 2026-08-05 | 3,555 | 3,700 | 3,555 | 3,620 | -5 | -0.14% | 129,828 | 4.7억 |
| 2026-08-04 | 3,605 | 3,655 | 3,600 | 3,625 | 10 | +0.28% | 114,825 | 4.16억 |
| 2026-08-03 | 3,615 | 3,655 | 3,520 | 3,615 | 0 | 0.00% | 101,639 | 3.67억 |
| 2026-07-31 | 3,685 | 3,685 | 3,520 | 3,615 | -60 | -1.63% | 252,991 | 9.15억 |
| 2026-07-30 | 3,585 | 3,690 | 3,385 | 3,675 | 90 | +2.51% | 163,807 | 6.02억 |
| 2026-07-29 | 3,645 | 3,725 | 3,510 | 3,585 | -60 | -1.65% | 203,511 | 7.3억 |
| 2026-07-28 | 3,640 | 3,745 | 3,550 | 3,645 | 5 | +0.14% | 272,360 | 9.93억 |
| 2026-07-27 | 3,575 | 3,700 | 3,570 | 3,640 | 65 | +1.82% | 158,326 | 5.76억 |
| 2026-07-24 | 3,560 | 3,610 | 3,530 | 3,575 | 15 | +0.42% | 150,775 | 5.39억 |
| 2026-07-23 | 3,485 | 3,560 | 3,465 | 3,560 | 70 | +2.01% | 163,707 | 5.83억 |
| 2026-07-22 | 3,490 | 3,550 | 3,400 | 3,490 | 5 | +0.14% | 108,712 | 3.79억 |
| 2026-07-21 | 3,500 | 3,510 | 3,430 | 3,485 | 0 | 0.00% | 101,833 | 3.55억 |
| 2026-07-20 | 3,435 | 3,600 | 3,435 | 3,485 | 50 | +1.46% | 176,535 | 6.15억 |
| 2026-07-16 | 3,540 | 3,540 | 3,405 | 3,435 | -15 | -0.43% | 317,895 | 10.92억 |
| 2026-07-15 | 3,450 | 3,565 | 3,445 | 3,450 | 0 | 0.00% | 200,857 | 6.93억 |
| 2026-07-14 | 3,490 | 3,530 | 3,360 | 3,450 | -35 | -1.00% | 142,479 | 4.92억 |
| 2026-07-13 | 3,525 | 3,620 | 3,465 | 3,485 | -25 | -0.71% | 176,682 | 6.16억 |
| 2026-07-10 | 3,475 | 3,600 | 3,475 | 3,510 | 60 | +1.74% | 125,861 | 4.42억 |
| 2026-07-09 | 3,620 | 3,670 | 3,450 | 3,450 | -175 | -4.83% | 272,196 | 9.39억 |
| 2026-07-08 | 3,675 | 3,730 | 3,500 | 3,625 | -50 | -1.36% | 217,741 | 7.89억 |
| 2026-07-07 | 3,600 | 3,690 | 3,565 | 3,675 | 75 | +2.08% | 177,713 | 6.53억 |
| 2026-07-06 | 3,565 | 3,640 | 3,500 | 3,600 | 35 | +0.98% | 161,039 | 5.8억 |
| 2026-07-03 | 3,575 | 3,605 | 3,500 | 3,565 | -10 | -0.28% | 134,555 | 4.8억 |
| 2026-07-02 | 3,600 | 3,640 | 3,455 | 3,575 | -25 | -0.69% | 180,218 | 6.44억 |
| 2026-07-01 | 3,450 | 3,600 | 3,450 | 3,600 | 150 | +4.35% | 173,139 | 6.23억 |
| 2026-06-30 | 3,550 | 3,650 | 3,450 | 3,450 | -155 | -4.30% | 396,045 | 13.66억 |
| 2026-06-29 | 3,525 | 3,685 | 3,450 | 3,605 | 75 | +2.12% | 240,864 | 8.68억 |
| 2026-06-26 | 3,615 | 3,615 | 3,450 | 3,530 | -80 | -2.22% | 203,146 | 7.17억 |
| 2026-06-25 | 3,595 | 3,695 | 3,555 | 3,610 | 25 | +0.70% | 164,623 | 5.94억 |
| 2026-06-24 | 3,490 | 3,795 | 3,440 | 3,585 | 65 | +1.85% | 210,917 | 7.56억 |
| 2026-06-23 | 3,725 | 3,800 | 3,500 | 3,520 | -170 | -4.61% | 136,293 | 4.8억 |
| 2026-06-22 | 3,780 | 3,780 | 3,642 | 3,690 | -5 | -0.14% | 128,411 | 4.74억 |
| 2026-06-19 | 3,945 | 4,010 | 3,695 | 3,695 | -250 | -6.34% | 466,384 | 17.23억 |
| 2026-06-18 | 3,950 | 4,100 | 3,930 | 3,945 | -15 | -0.38% | 427,071 | 16.85억 |
| 2026-06-17 | 3,935 | 4,105 | 3,885 | 3,960 | 5 | +0.13% | 449,539 | 17.8억 |
| 2026-06-16 | 3,775 | 4,045 | 3,765 | 3,955 | 180 | +4.77% | 641,792 | 25.38억 |
| 2026-06-15 | 3,800 | 3,900 | 3,735 | 3,775 | -5 | -0.13% | 533,357 | 20.13억 |
| 2026-06-12 | 3,650 | 3,900 | 3,650 | 3,780 | 45 | +1.20% | 627,021 | 23.7억 |
| 2026-06-11 | 3,605 | 3,890 | 3,530 | 3,735 | 130 | +3.61% | 1,126,113 | 42.06억 |
| 2026-06-10 | 3,465 | 3,610 | 3,415 | 3,605 | 150 | +4.34% | 416,192 | 15억 |
| 2026-06-09 | 3,320 | 3,485 | 3,315 | 3,455 | 140 | +4.22% | 216,585 | 7.48억 |
| 2026-06-08 | 3,400 | 3,400 | 3,260 | 3,315 | -140 | -4.05% | 320,632 | 10.63억 |
| 2026-06-05 | 3,490 | 3,495 | 3,430 | 3,455 | -40 | -1.14% | 220,367 | 7.61억 |
| 2026-06-04 | 3,505 | 3,590 | 3,445 | 3,495 | -10 | -0.29% | 386,307 | 13.5억 |
| 2026-06-02 | 3,580 | 3,645 | 3,450 | 3,505 | -75 | -2.09% | 479,132 | 16.79억 |
| 2026-06-01 | 3,700 | 3,755 | 3,565 | 3,580 | -230 | -6.04% | 517,770 | 18.54억 |
| 2026-05-29 | 3,865 | 3,880 | 3,770 | 3,810 | -55 | -1.42% | 464,000 | 17.68억 |
| 2026-05-28 | 3,900 | 3,935 | 3,770 | 3,865 | -50 | -1.28% | 331,959 | 12.83억 |
| 2026-05-27 | 3,900 | 4,005 | 3,720 | 3,915 | -5 | -0.13% | 421,385 | 16.5억 |
| 2026-05-26 | 3,900 | 4,210 | 3,880 | 3,920 | 20 | +0.51% | 542,529 | 21.27억 |
| 2026-05-22 | 3,780 | 3,900 | 3,780 | 3,900 | 120 | +3.17% | 358,351 | 13.98억 |
| 2026-05-21 | 3,805 | 3,885 | 3,735 | 3,780 | -15 | -0.40% | 545,561 | 20.62억 |
| 2026-05-20 | 3,910 | 3,910 | 3,770 | 3,795 | -130 | -3.31% | 353,683 | 13.42억 |
| 2026-05-19 | 4,000 | 4,000 | 3,845 | 3,925 | 20 | +0.51% | 270,906 | 10.63억 |
| 2026-05-18 | 4,095 | 4,095 | 3,895 | 3,905 | -190 | -4.64% | 282,516 | 11.03억 |
| 2026-05-15 | 4,040 | 4,175 | 4,035 | 4,095 | 55 | +1.36% | 352,093 | 14.42억 |
| 2026-05-14 | 3,880 | 4,070 | 3,800 | 4,040 | 160 | +4.12% | 477,167 | 19.28억 |
| 2026-05-13 | 4,020 | 4,045 | 3,870 | 3,880 | -140 | -3.48% | 433,295 | 16.81억 |
| 2026-05-12 | 4,080 | 4,110 | 3,950 | 4,020 | -90 | -2.19% | 431,538 | 17.35억 |
| 2026-05-11 | 4,215 | 4,215 | 4,070 | 4,110 | -100 | -2.38% | 422,319 | 17.36억 |
| 2026-05-08 | 4,165 | 4,260 | 4,165 | 4,210 | 0 | 0.00% | 335,587 | 14.13억 |
| 2026-05-07 | 4,080 | 4,250 | 4,030 | 4,210 | 130 | +3.19% | 604,723 | 25.46억 |
| 2026-05-06 | 4,150 | 4,205 | 4,000 | 4,080 | -190 | -4.45% | 1,007,415 | 41.1억 |
| 2026-05-04 | 4,440 | 4,500 | 4,170 | 4,270 | -170 | -3.83% | 615,776 | 26.29억 |
| 2026-04-30 | 4,370 | 4,495 | 4,250 | 4,440 | 75 | +1.72% | 438,397 | 19.46억 |
| 2026-04-29 | 4,750 | 4,750 | 4,335 | 4,365 | -385 | -8.11% | 983,709 | 42.94억 |
| 2026-04-28 | 4,715 | 4,790 | 4,715 | 4,750 | -40 | -0.84% | 505,943 | 24.03억 |
| 2026-04-27 | 4,750 | 4,800 | 4,740 | 4,790 | -10 | -0.21% | 564,746 | 27.05억 |
| 2026-04-24 | 4,805 | 4,820 | 4,750 | 4,800 | -5 | -0.10% | 355,181 | 17.05억 |
| 2026-04-23 | 4,815 | 4,825 | 4,785 | 4,805 | -10 | -0.21% | 663,850 | 31.9억 |
| 2026-04-22 | 4,840 | 4,850 | 4,785 | 4,815 | 5 | +0.10% | 604,428 | 29.1억 |
| 2026-04-21 | 4,810 | 4,815 | 4,740 | 4,810 | 10 | +0.21% | 827,045 | 39.78억 |
| 2026-04-20 | 4,795 | 4,845 | 4,750 | 4,800 | 5 | +0.10% | 296,214 | 14.22억 |
| 2026-04-17 | 4,765 | 4,830 | 4,730 | 4,795 | 0 | 0.00% | 248,741 | 11.93억 |
| 2026-04-16 | 4,845 | 4,870 | 4,760 | 4,795 | -50 | -1.03% | 303,407 | 14.55억 |
| 2026-04-15 | 4,840 | 4,900 | 4,780 | 4,845 | 5 | +0.10% | 367,790 | 17.82억 |
| 2026-04-14 | 4,825 | 4,900 | 4,795 | 4,840 | 15 | +0.31% | 569,046 | 27.54억 |
| 2026-04-13 | 4,770 | 4,825 | 4,735 | 4,825 | 55 | +1.15% | 406,737 | 19.63억 |
| 2026-04-10 | 4,765 | 4,770 | 4,715 | 4,770 | 10 | +0.21% | 211,280 | 10.08억 |
| 2026-04-09 | 4,730 | 4,765 | 4,695 | 4,760 | 30 | +0.63% | 178,048 | 8.48억 |
| 2026-04-08 | 4,700 | 4,740 | 4,670 | 4,730 | 40 | +0.85% | 230,632 | 10.91억 |
| 2026-04-07 | 4,700 | 4,730 | 4,645 | 4,690 | -5 | -0.11% | 126,877 | 5.95억 |
| 2026-04-06 | 4,660 | 4,795 | 4,525 | 4,695 | 35 | +0.75% | 120,456 | 5.66억 |
| 2026-04-03 | 4,645 | 4,695 | 4,590 | 4,660 | 20 | +0.43% | 128,219 | 5.98억 |
| 2026-04-02 | 4,650 | 4,850 | 4,575 | 4,640 | -10 | -0.22% | 187,147 | 8.68억 |
| 2026-04-01 | 4,685 | 4,725 | 4,520 | 4,650 | 25 | +0.54% | 227,908 | 10.6억 |
| 2026-03-31 | 4,690 | 4,700 | 4,510 | 4,625 | -70 | -1.49% | 366,407 | 16.95억 |
| 2026-03-30 | 4,565 | 4,705 | 4,565 | 4,695 | 55 | +1.19% | 229,848 | 10.79억 |
| 2026-03-27 | 4,620 | 4,700 | 4,565 | 4,640 | — | — | 223,298 | 10.36억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)