롯데정밀화학 [004000] KOSPI
44,150 원
전일대비:
▼
200
(-0.45%)
시가
44,100
고가
44,250
저가
43,300
거래량
36,008
거래대금
1,576 백만
시가총액
11,391 억
52주 최고
71,800
52주 최저
40,450
📈 주가 차트 (최근 20일)
롯데정밀화학
004000
120봉
💬 롯데정밀화학 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 44,150 | -200 | -0.45% | 44,100 | 44,250 | 43,300 | 36,008 |
| 2026-08-20 | 44,350 | -1,000 | -2.21% | 45,250 | 45,900 | 44,250 | 67,403 |
| 2026-08-19 | 45,350 | -1,000 | -2.16% | 45,600 | 46,000 | 44,550 | 27,965 |
| 2026-08-18 | 46,350 | -750 | -1.59% | 47,000 | 47,450 | 45,700 | 57,399 |
| 2026-08-14 | 47,100 | 800 | 1.73% | 46,100 | 47,150 | 45,900 | 26,336 |
| 2026-08-13 | 46,300 | -700 | -1.49% | 47,000 | 47,450 | 45,600 | 101,135 |
| 2026-08-12 | 47,000 | -1,400 | -2.89% | 48,400 | 48,600 | 46,850 | 53,489 |
| 2026-08-11 | 48,400 | -300 | -0.62% | 49,100 | 49,800 | 48,100 | 23,902 |
| 2026-08-10 | 48,700 | 150 | 0.31% | 48,300 | 49,000 | 47,650 | 31,865 |
| 2026-08-07 | 48,550 | 1,100 | 2.32% | 47,500 | 48,700 | 47,350 | 36,645 |
| 2026-08-06 | 47,450 | 450 | 0.96% | 47,050 | 47,600 | 46,600 | 32,203 |
| 2026-08-05 | 47,000 | 1,150 | 2.51% | 45,900 | 47,400 | 45,900 | 40,024 |
| 2026-08-04 | 45,850 | 2,150 | 4.92% | 43,700 | 45,850 | 43,700 | 63,590 |
| 2026-08-03 | 43,700 | -950 | -2.13% | 44,400 | 45,150 | 43,150 | 52,455 |
| 2026-07-31 | 44,650 | -850 | -1.87% | 46,750 | 46,800 | 43,550 | 120,747 |
| 2026-07-30 | 45,500 | 2,600 | 6.06% | 42,950 | 46,050 | 42,100 | 109,055 |
| 2026-07-29 | 42,900 | -1,650 | -3.70% | 44,950 | 45,650 | 42,000 | 88,935 |
| 2026-07-28 | 44,550 | -1,650 | -3.57% | 45,700 | 45,900 | 44,200 | 45,832 |
| 2026-07-27 | 46,200 | -900 | -1.91% | 47,450 | 47,900 | 45,900 | 38,202 |
| 2026-07-24 | 47,100 | 300 | 0.64% | 46,250 | 47,700 | 45,550 | 54,371 |