롯데정밀화학 [004000] KOSPI
40,250 원
전일대비:
▼
1,300
(-3.13%)
시가
41,500
고가
41,500
저가
39,550
거래량
55,917
거래대금
2,244 백만
시가총액
10,385 억
52주 최고
71,800
52주 최저
39,550
📈 주가 차트 (최근 20일)
롯데정밀화학
004000
120봉
💬 롯데정밀화학 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-15 | 40,250 | -1,300 | -3.13% | 41,500 | 41,500 | 39,550 | 55,917 |
| 2026-10-14 | 41,550 | 50 | 0.12% | 40,800 | 42,400 | 40,800 | 34,272 |
| 2026-10-13 | 41,500 | -350 | -0.84% | 41,400 | 41,550 | 40,050 | 54,325 |
| 2026-10-12 | 41,850 | -250 | -0.59% | 41,700 | 42,600 | 41,450 | 44,831 |
| 2026-10-08 | 42,100 | -600 | -1.41% | 42,600 | 42,850 | 41,950 | 52,745 |
| 2026-10-07 | 42,700 | -100 | -0.23% | 42,450 | 43,000 | 42,200 | 34,365 |
| 2026-10-06 | 42,800 | -50 | -0.12% | 43,250 | 43,250 | 42,350 | 41,916 |
| 2026-10-02 | 42,850 | 250 | 0.59% | 42,700 | 43,000 | 42,350 | 23,742 |
| 2026-10-01 | 42,600 | -600 | -1.39% | 43,100 | 43,450 | 42,450 | 35,564 |
| 2026-09-30 | 43,200 | -150 | -0.35% | 43,400 | 43,850 | 43,050 | 31,424 |
| 2026-09-29 | 43,350 | -1,000 | -2.25% | 44,150 | 44,150 | 42,750 | 41,298 |
| 2026-09-28 | 44,350 | 1,250 | 2.90% | 43,100 | 44,400 | 42,850 | 52,206 |
| 2026-09-23 | 43,100 | -600 | -1.37% | 43,900 | 44,250 | 42,800 | 38,984 |
| 2026-09-22 | 43,700 | -800 | -1.80% | 44,650 | 44,900 | 43,500 | 73,391 |
| 2026-09-21 | 44,500 | 0 | 0.00% | 44,550 | 44,800 | 44,250 | 45,579 |
| 2026-09-18 | 44,500 | -350 | -0.78% | 44,950 | 45,250 | 44,450 | 53,127 |
| 2026-09-17 | 44,850 | -400 | -0.88% | 45,250 | 45,250 | 44,300 | 54,208 |
| 2026-09-16 | 45,250 | -150 | -0.33% | 45,350 | 46,550 | 44,800 | 50,924 |
| 2026-09-15 | 45,400 | -700 | -1.52% | 45,200 | 45,800 | 45,000 | 53,805 |
| 2026-09-14 | 46,100 | -50 | -0.11% | 45,800 | 46,150 | 45,250 | 39,829 |