롯데케미칼 [011170] KOSPI
54,300 원
전일대비:
▼
1,000
(-1.81%)
시가
54,300
고가
54,900
저가
53,600
거래량
100,825
거래대금
5,459 백만
시가총액
23,227 억
52주 최고
119,500
52주 최저
52,500
📈 주가 차트 (최근 20일)
롯데케미칼
011170
120봉
💬 롯데케미칼 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 54,300 | -1,000 | -1.81% | 54,300 | 54,900 | 53,600 | 100,825 |
| 2026-08-20 | 55,300 | 1,600 | 2.98% | 54,000 | 55,400 | 53,900 | 197,259 |
| 2026-08-19 | 53,700 | -2,000 | -3.59% | 54,200 | 55,000 | 52,900 | 119,675 |
| 2026-08-18 | 55,700 | -1,500 | -2.62% | 57,200 | 57,500 | 55,100 | 141,065 |
| 2026-08-14 | 57,200 | -200 | -0.35% | 57,200 | 58,400 | 56,600 | 140,201 |
| 2026-08-13 | 57,400 | -500 | -0.86% | 58,200 | 58,600 | 56,700 | 224,920 |
| 2026-08-12 | 57,900 | -200 | -0.34% | 58,200 | 58,600 | 57,500 | 116,213 |
| 2026-08-11 | 58,100 | -400 | -0.68% | 57,700 | 59,600 | 57,100 | 143,669 |
| 2026-08-10 | 58,500 | -2,500 | -4.10% | 60,500 | 60,500 | 57,000 | 312,110 |
| 2026-08-07 | 61,000 | 2,300 | 3.92% | 59,300 | 61,000 | 58,000 | 103,276 |
| 2026-08-06 | 58,700 | 1,000 | 1.73% | 58,000 | 58,900 | 57,300 | 62,965 |
| 2026-08-05 | 57,700 | 0 | 0.00% | 58,600 | 59,700 | 57,600 | 96,728 |
| 2026-08-04 | 57,700 | 2,500 | 4.53% | 55,100 | 57,800 | 55,100 | 82,435 |
| 2026-08-03 | 55,200 | -1,300 | -2.30% | 55,100 | 55,900 | 53,700 | 96,921 |
| 2026-07-31 | 56,500 | 1,600 | 2.91% | 56,000 | 56,600 | 53,900 | 140,688 |
| 2026-07-30 | 54,900 | 300 | 0.55% | 52,500 | 56,900 | 52,500 | 145,250 |
| 2026-07-29 | 54,600 | -2,600 | -4.55% | 57,300 | 58,000 | 53,200 | 113,633 |
| 2026-07-28 | 57,200 | -3,500 | -5.77% | 59,200 | 59,300 | 56,700 | 77,961 |
| 2026-07-27 | 60,700 | -400 | -0.65% | 61,700 | 61,800 | 59,500 | 47,335 |
| 2026-07-24 | 61,100 | -1,700 | -2.71% | 61,600 | 62,700 | 60,600 | 60,440 |