로젠

033290KOSDAQ

1,522원+3 (+0.20%)전일 종가 2026-09-18

52주 위치

1,3902,48512%신고가 대비 -38.75%

관심종목·메모는 로그인 후 사용

대시보드 사업정보 재무정보 펀더멘탈 밸류에이션 주주환원 주식정보 컨센서스 기업비교

주가·수익률 투자자별 수급 (KIS)공매도·대차 (KIS)내부자·대량보유 (KIS)

전일 종가1,522원

시가총액—

52주 최고2,485원

52주 최저1,390원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-2.4%	-8.1%	-25.8%	-29.4%	-31.7%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	1,519	1,551	1,509	1,522	3	+0.20%	31,528	4,799만
2026-09-17	1,525	1,527	1,510	1,519	-6	-0.39%	22,897	3,478만
2026-09-16	1,524	1,539	1,514	1,525	1	+0.07%	7,674	1,170만
2026-09-15	1,523	1,532	1,521	1,524	2	+0.13%	11,459	1,746만
2026-09-14	1,508	1,525	1,508	1,522	2	+0.13%	10,557	1,607만
2026-09-11	1,527	1,530	1,517	1,520	0	0.00%	10,893	1,656만
2026-09-10	1,525	1,529	1,520	1,520	-4	-0.26%	7,212	1,096만
2026-09-09	1,518	1,526	1,500	1,524	6	+0.40%	12,709	1,937만
2026-09-08	1,525	1,532	1,518	1,518	-7	-0.46%	12,085	1,835만
2026-09-07	1,530	1,530	1,519	1,525	1	+0.07%	3,852	587만
2026-09-04	1,520	1,544	1,517	1,524	4	+0.26%	7,039	1,073만
2026-09-03	1,514	1,540	1,508	1,520	14	+0.93%	25,569	3,886만
2026-09-02	1,521	1,521	1,497	1,506	-15	-0.99%	27,403	4,127만
2026-09-01	1,530	1,530	1,509	1,521	-5	-0.33%	14,101	2,145만
2026-08-31	1,524	1,531	1,515	1,526	2	+0.13%	10,888	1,662만
2026-08-28	1,520	1,528	1,512	1,524	2	+0.13%	26,220	3,996만
2026-08-27	1,524	1,527	1,513	1,522	2	+0.13%	12,063	1,836만
2026-08-26	1,524	1,527	1,513	1,520	-4	-0.26%	18,692	2,841만
2026-08-25	1,519	1,535	1,500	1,524	4	+0.26%	17,352	2,644만
2026-08-24	1,519	1,521	1,500	1,520	21	+1.40%	6,121	930만
2026-08-21	1,542	1,560	1,492	1,499	-43	-2.79%	97,619	1.46억
2026-08-20	1,557	1,557	1,518	1,542	-6	-0.39%	16,167	2,493만
2026-08-19	1,561	1,615	1,536	1,548	-12	-0.77%	11,677	1,808만
2026-08-18	1,593	1,605	1,550	1,560	-33	-2.07%	165,939	2.59억
2026-08-14	1,588	1,598	1,579	1,593	4	+0.25%	5,855	933만
2026-08-13	1,610	1,629	1,581	1,589	-18	-1.12%	19,944	3,169만
2026-08-12	1,605	1,637	1,595	1,607	2	+0.12%	15,010	2,412만
2026-08-11	1,585	1,650	1,543	1,605	20	+1.26%	27,947	4,485만
2026-08-10	1,607	1,615	1,553	1,585	-15	-0.94%	46,591	7,385만
2026-08-07	1,600	1,610	1,591	1,600	0	0.00%	19,221	3,075만
2026-08-06	1,595	1,605	1,586	1,600	5	+0.31%	8,658	1,385만
2026-08-05	1,553	1,600	1,553	1,595	45	+2.90%	22,228	3,545만
2026-08-04	1,500	1,550	1,500	1,550	50	+3.33%	16,190	2,509만
2026-08-03	1,523	1,540	1,397	1,500	-22	-1.45%	86,564	1.3억
2026-07-31	1,539	1,555	1,500	1,522	45	+3.05%	13,934	2,121만
2026-07-30	1,479	1,515	1,447	1,477	-14	-0.94%	15,045	2,222만
2026-07-29	1,539	1,551	1,450	1,491	-61	-3.93%	34,905	5,204만
2026-07-28	1,596	1,596	1,506	1,552	-44	-2.76%	8,244	1,279만
2026-07-27	1,615	1,659	1,574	1,596	0	0.00%	104,074	1.66억
2026-07-24	1,593	1,602	1,546	1,596	1	+0.06%	93,079	1.49억
2026-07-23	1,554	1,606	1,543	1,595	41	+2.64%	45,099	7,193만
2026-07-22	1,546	1,610	1,541	1,554	10	+0.65%	25,598	3,978만
2026-07-21	1,550	1,564	1,505	1,544	-16	-1.03%	11,033	1,703만
2026-07-20	1,585	1,593	1,540	1,560	-34	-2.13%	35,723	5,573만
2026-07-16	1,580	1,624	1,572	1,594	11	+0.69%	46,300	7,380만
2026-07-15	1,555	1,599	1,515	1,583	15	+0.96%	18,087	2,863만
2026-07-14	1,569	1,584	1,540	1,568	-2	-0.13%	42,994	6,741만
2026-07-13	1,624	1,635	1,536	1,570	-21	-1.32%	55,279	8,679만
2026-07-10	1,515	1,658	1,514	1,591	84	+5.57%	104,101	1.66억
2026-07-09	1,536	1,630	1,505	1,507	-29	-1.89%	45,246	6,819만
2026-07-08	1,555	1,666	1,525	1,536	-18	-1.16%	109,455	1.68억
2026-07-07	1,551	1,575	1,521	1,554	4	+0.26%	20,746	3,224만
2026-07-06	1,535	1,565	1,499	1,550	17	+1.11%	19,286	2,989만
2026-07-03	1,545	1,590	1,492	1,533	0	0.00%	9,513	1,458만
2026-07-02	1,584	1,584	1,489	1,533	-50	-3.16%	29,111	4,463만
2026-07-01	1,498	1,595	1,483	1,583	86	+5.74%	40,577	6,423만
2026-06-30	1,508	1,513	1,486	1,497	-11	-0.73%	12,766	1,911만
2026-06-29	1,411	1,510	1,411	1,508	85	+5.97%	26,033	3,926만
2026-06-26	1,456	1,470	1,390	1,423	-47	-3.20%	47,390	6,744만
2026-06-25	1,437	1,505	1,437	1,470	-10	-0.68%	38,984	5,731만
2026-06-24	1,526	1,526	1,470	1,480	-39	-2.57%	16,051	2,376만
2026-06-23	1,567	1,567	1,500	1,519	-61	-3.86%	97,974	1.49억
2026-06-22	1,624	1,624	1,466	1,580	-20	-1.25%	43,340	6,848만
2026-06-19	1,665	1,665	1,550	1,600	-56	-3.38%	35,100	5,616만
2026-06-18	1,714	1,714	1,636	1,656	12	+0.73%	50,861	8,423만
2026-06-17	1,674	1,674	1,635	1,644	1	+0.06%	33,128	5,446만
2026-06-16	1,635	1,651	1,631	1,643	8	+0.49%	41,663	6,845만
2026-06-15	1,607	1,651	1,607	1,635	1	+0.06%	178,166	2.91억
2026-06-12	1,606	1,639	1,595	1,634	85	+5.49%	43,539	7,114만
2026-06-11	1,590	1,612	1,496	1,549	-48	-3.01%	50,617	7,841만
2026-06-10	1,572	1,616	1,505	1,597	-12	-0.75%	36	6만
2026-06-09	1,471	1,890	1,471	1,609	153	+10.51%	2,300,746	37.02억
2026-06-08	1,550	1,550	1,456	1,456	-128	-8.08%	159,863	2.33억
2026-06-05	1,580	1,665	1,561	1,584	-72	-4.35%	90,765	1.44억
2026-06-04	1,649	1,661	1,580	1,656	-6	-0.36%	85,839	1.42억
2026-06-02	1,686	1,686	1,617	1,662	-24	-1.42%	116,947	1.94억
2026-06-01	1,719	1,719	1,648	1,686	-17	-1.00%	94,328	1.59억
2026-05-29	1,722	1,733	1,688	1,703	-19	-1.10%	57,531	9,798만
2026-05-28	1,771	1,782	1,698	1,722	-45	-2.55%	129,290	2.23억
2026-05-27	1,769	1,775	1,720	1,767	-2	-0.11%	78,049	1.38억
2026-05-26	1,772	1,784	1,750	1,769	-11	-0.62%	76,217	1.35억
2026-05-22	1,779	1,790	1,750	1,780	1	+0.06%	94,187	1.68억
2026-05-21	1,810	1,816	1,770	1,779	-20	-1.11%	125,755	2.24억
2026-05-20	1,836	1,846	1,775	1,799	-37	-2.02%	90,258	1.62억
2026-05-19	1,875	1,935	1,819	1,836	-57	-3.01%	103,861	1.91억
2026-05-18	1,880	1,924	1,861	1,893	-9	-0.47%	65,164	1.23억
2026-05-15	1,936	1,948	1,900	1,902	-29	-1.50%	33,676	6,405만
2026-05-14	1,895	1,941	1,890	1,931	21	+1.10%	50,353	9,723만
2026-05-13	1,881	1,937	1,850	1,910	23	+1.22%	43,556	8,319만
2026-05-12	1,912	1,923	1,871	1,887	-25	-1.31%	89,265	1.68억
2026-05-11	1,963	1,965	1,901	1,912	-53	-2.70%	113,563	2.17억
2026-05-08	1,950	1,966	1,940	1,965	7	+0.36%	63,632	1.25억
2026-05-07	1,976	1,984	1,953	1,958	-5	-0.25%	65,300	1.28억
2026-05-06	2,015	2,015	1,961	1,963	-35	-1.75%	171,831	3.37억
2026-05-04	2,020	2,040	1,997	1,998	-22	-1.09%	112,798	2.25억
2026-04-30	2,035	2,040	2,000	2,020	0	0.00%	44,724	9,034만
2026-04-29	2,035	2,045	2,015	2,020	-5	-0.25%	42,706	8,627만
2026-04-28	2,050	2,070	2,020	2,025	-35	-1.70%	40,551	8,212만
2026-04-27	2,030	2,080	2,020	2,060	30	+1.48%	61,707	1.27억
2026-04-24	2,025	2,065	2,000	2,030	5	+0.25%	52,773	1.07억
2026-04-23	2,070	2,080	2,000	2,025	-55	-2.64%	120,379	2.44억
2026-04-22	2,090	2,090	2,050	2,080	-5	-0.24%	54,756	1.14억
2026-04-21	2,050	2,110	2,050	2,085	35	+1.71%	80,193	1.67억
2026-04-20	2,090	2,140	2,050	2,050	-60	-2.84%	110,782	2.27억
2026-04-17	2,095	2,155	2,090	2,110	15	+0.72%	129,859	2.74억
2026-04-16	2,095	2,150	2,075	2,095	20	+0.96%	248,121	5.2억
2026-04-15	2,090	2,100	2,060	2,075	10	+0.48%	100,789	2.09억
2026-04-14	2,070	2,090	2,060	2,065	0	0.00%	42,527	8,782만
2026-04-13	2,070	2,070	2,045	2,065	-5	-0.24%	27,852	5,751만
2026-04-10	2,055	2,070	2,045	2,070	20	+0.98%	32,193	6,664만
2026-04-09	2,060	2,060	2,035	2,050	10	+0.49%	39,880	8,175만
2026-04-08	2,060	2,070	2,020	2,040	15	+0.74%	57,931	1.18억
2026-04-07	1,995	2,025	1,991	2,025	15	+0.75%	70,437	1.43억
2026-04-06	1,993	2,020	1,985	2,010	27	+1.36%	23,056	4,634만
2026-04-03	2,000	2,025	1,911	1,983	-16	-0.80%	42,406	8,409만
2026-04-02	2,030	2,040	1,978	1,999	-31	-1.53%	65,965	1.32억
2026-04-01	2,010	2,040	2,000	2,030	53	+2.68%	34,179	6,938만
2026-03-31	2,020	2,025	1,960	1,977	-43	-2.13%	45,251	8,946만
2026-03-30	1,960	2,040	1,960	2,020	-20	-0.98%	35,595	7,190만
2026-03-27	2,055	2,055	1,967	2,040	—	—	48,058	9,804만

출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)