롯데손해보험 [000400] KOSPI
2,055 원
전일대비:
▲
30
(1.48%)
시가
2,035
고가
2,065
저가
1,981
거래량
350,497
거래대금
708 백만
시가총액
6,377 억
52주 최고
3,280
52주 최저
1,569
📈 주가 차트 (최근 20일)
롯데손해보험
000400
120봉
💬 롯데손해보험 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 2,055 | 30 | 1.48% | 2,035 | 2,065 | 1,981 | 350,497 |
| 2026-08-20 | 2,025 | -50 | -2.41% | 2,080 | 2,140 | 2,005 | 516,514 |
| 2026-08-19 | 2,075 | 50 | 2.47% | 2,020 | 2,120 | 2,000 | 772,604 |
| 2026-08-18 | 2,025 | -20 | -0.98% | 2,055 | 2,075 | 2,010 | 317,757 |
| 2026-08-14 | 2,045 | 62 | 3.13% | 1,983 | 2,045 | 1,972 | 478,114 |
| 2026-08-13 | 1,983 | -9 | -0.45% | 1,996 | 2,030 | 1,949 | 375,328 |
| 2026-08-12 | 1,992 | -23 | -1.14% | 2,020 | 2,035 | 1,989 | 275,878 |
| 2026-08-11 | 2,015 | -20 | -0.98% | 2,020 | 2,070 | 1,995 | 257,445 |
| 2026-08-10 | 2,035 | 38 | 1.90% | 1,997 | 2,095 | 1,997 | 221,419 |
| 2026-08-07 | 1,997 | -43 | -2.11% | 2,035 | 2,045 | 1,988 | 383,826 |
| 2026-08-06 | 2,040 | 81 | 4.13% | 1,959 | 2,090 | 1,950 | 568,136 |
| 2026-08-05 | 1,959 | 22 | 1.14% | 1,943 | 1,969 | 1,941 | 286,251 |
| 2026-08-04 | 1,937 | 53 | 2.81% | 1,885 | 1,945 | 1,874 | 294,579 |
| 2026-08-03 | 1,884 | -19 | -1.00% | 1,904 | 1,961 | 1,880 | 594,605 |
| 2026-07-31 | 1,903 | -37 | -1.91% | 1,988 | 1,988 | 1,852 | 941,127 |
| 2026-07-30 | 1,940 | 11 | 0.57% | 1,897 | 2,010 | 1,895 | 711,638 |
| 2026-07-29 | 1,929 | -121 | -5.90% | 2,055 | 2,080 | 1,897 | 1,056,035 |
| 2026-07-28 | 2,050 | -75 | -3.53% | 2,100 | 2,195 | 2,035 | 958,411 |
| 2026-07-27 | 2,125 | -165 | -7.21% | 2,255 | 2,275 | 2,090 | 1,012,590 |
| 2026-07-24 | 2,290 | 80 | 3.62% | 2,160 | 2,330 | 2,160 | 997,954 |