롯데하이마트 [071840] KOSPI
6,390 원
전일대비:
▲
50
(0.79%)
시가
6,340
고가
6,410
저가
6,270
거래량
7,888
거래대금
50 백만
시가총액
1,509 억
52주 최고
10,120
52주 최저
5,830
📈 주가 차트 (최근 20일)
롯데하이마트
071840
120봉
💬 롯데하이마트 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-25 | 6,390 | 50 | 0.79% | 6,340 | 6,410 | 6,270 | 7,888 |
| 2026-08-24 | 6,340 | 70 | 1.12% | 6,290 | 6,360 | 6,220 | 6,295 |
| 2026-08-21 | 6,270 | -140 | -2.18% | 6,380 | 6,600 | 6,250 | 17,404 |
| 2026-08-20 | 6,410 | 40 | 0.63% | 6,500 | 6,500 | 6,320 | 13,385 |
| 2026-08-19 | 6,370 | -140 | -2.15% | 6,500 | 6,500 | 6,310 | 11,066 |
| 2026-08-18 | 6,510 | 0 | 0.00% | 6,510 | 6,600 | 6,360 | 13,023 |
| 2026-08-14 | 6,510 | 70 | 1.09% | 6,430 | 6,560 | 6,430 | 6,447 |
| 2026-08-13 | 6,440 | -30 | -0.46% | 6,470 | 6,550 | 6,350 | 20,790 |
| 2026-08-12 | 6,470 | -90 | -1.37% | 6,520 | 6,560 | 6,460 | 7,299 |
| 2026-08-11 | 6,560 | 40 | 0.61% | 6,520 | 6,610 | 6,500 | 20,659 |
| 2026-08-10 | 6,520 | 40 | 0.62% | 6,530 | 6,540 | 6,400 | 9,669 |
| 2026-08-07 | 6,480 | 160 | 2.53% | 6,320 | 6,510 | 6,270 | 30,759 |
| 2026-08-06 | 6,320 | -80 | -1.25% | 6,360 | 6,390 | 6,260 | 16,501 |
| 2026-08-05 | 6,400 | 10 | 0.16% | 6,350 | 6,490 | 6,290 | 20,437 |
| 2026-08-04 | 6,390 | 160 | 2.57% | 6,260 | 6,420 | 6,200 | 17,269 |
| 2026-08-03 | 6,230 | 80 | 1.30% | 6,140 | 6,300 | 6,100 | 16,425 |
| 2026-07-31 | 6,150 | 10 | 0.16% | 6,150 | 6,200 | 6,010 | 28,275 |
| 2026-07-30 | 6,140 | -50 | -0.81% | 5,910 | 6,220 | 5,910 | 23,288 |
| 2026-07-29 | 6,190 | -20 | -0.32% | 6,210 | 6,590 | 5,960 | 28,444 |
| 2026-07-28 | 6,210 | -290 | -4.46% | 6,500 | 6,500 | 6,190 | 16,218 |