롯데이노베이트 [286940] KOSPI
18,200 원
전일대비:
▼
210
(-1.14%)
시가
18,590
고가
18,590
저가
17,800
거래량
12,581
거래대금
226 백만
시가총액
2,754 억
52주 최고
25,400
52주 최저
15,260
📈 주가 차트 (최근 20일)
롯데이노베이트
286940
120봉
💬 롯데이노베이트 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 18,200 | -210 | -1.14% | 18,590 | 18,590 | 17,800 | 12,581 |
| 2026-08-20 | 18,410 | 140 | 0.77% | 18,380 | 18,760 | 18,140 | 24,030 |
| 2026-08-19 | 18,270 | -470 | -2.51% | 18,260 | 18,610 | 18,260 | 4,128 |
| 2026-08-18 | 18,740 | -310 | -1.63% | 19,080 | 19,360 | 18,520 | 7,697 |
| 2026-08-14 | 19,050 | 200 | 1.06% | 19,090 | 19,370 | 18,910 | 5,739 |
| 2026-08-13 | 18,850 | -250 | -1.31% | 19,290 | 19,400 | 18,770 | 10,420 |
| 2026-08-12 | 19,100 | -570 | -2.90% | 19,850 | 19,860 | 19,050 | 10,838 |
| 2026-08-11 | 19,670 | 310 | 1.60% | 19,360 | 19,860 | 19,350 | 18,939 |
| 2026-08-10 | 19,360 | 70 | 0.36% | 19,230 | 19,430 | 19,040 | 12,357 |
| 2026-08-07 | 19,290 | 790 | 4.27% | 18,700 | 19,400 | 18,510 | 32,460 |
| 2026-08-06 | 18,500 | 220 | 1.20% | 18,150 | 18,760 | 18,150 | 8,276 |
| 2026-08-05 | 18,280 | -60 | -0.33% | 18,340 | 18,780 | 18,280 | 16,706 |
| 2026-08-04 | 18,340 | 540 | 3.03% | 17,730 | 18,400 | 17,730 | 17,180 |
| 2026-08-03 | 17,800 | 0 | 0.00% | 17,890 | 17,890 | 17,420 | 14,456 |
| 2026-07-31 | 17,800 | 310 | 1.77% | 17,660 | 17,870 | 17,210 | 22,207 |
| 2026-07-30 | 17,490 | 1,460 | 9.11% | 15,260 | 18,000 | 15,260 | 53,533 |
| 2026-07-29 | 16,030 | -860 | -5.09% | 16,890 | 16,910 | 15,610 | 35,583 |
| 2026-07-28 | 16,890 | -490 | -2.82% | 17,320 | 17,320 | 16,500 | 16,882 |
| 2026-07-27 | 17,380 | 380 | 2.24% | 17,300 | 17,440 | 16,770 | 11,259 |
| 2026-07-24 | 17,000 | 0 | 0.00% | 16,950 | 17,260 | 16,710 | 6,598 |