로스웰

900260KOSDAQ

1,905원-60 (-3.05%)전일 종가 2026-09-18

52주 위치

8572,14581%신고가 대비 -11.19%

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 종가1,905원

시가총액—

52주 최고2,145원

52주 최저857원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+18.0%	+15.9%	+13.7%	+21.2%	+83.3%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	1,940	2,035	1,901	1,905	-60	-3.05%	20,973	3,995만
2026-09-17	1,905	2,035	1,887	1,965	20	+1.03%	31,609	6,211만
2026-09-16	1,861	1,950	1,812	1,945	84	+4.51%	17,463	3,397만
2026-09-15	2,045	2,045	1,861	1,861	-139	-6.95%	18,846	3,507만
2026-09-14	2,110	2,110	1,950	2,000	64	+3.31%	12,272	2,454만
2026-09-11	1,883	1,949	1,883	1,936	26	+1.36%	14,293	2,767만
2026-09-10	1,902	1,910	1,875	1,910	8	+0.42%	7,810	1,492만
2026-09-09	1,999	1,999	1,783	1,902	26	+1.39%	40,870	7,773만
2026-09-08	1,800	2,100	1,760	1,876	97	+5.45%	182,907	3.43억
2026-09-07	1,755	1,813	1,729	1,779	24	+1.37%	4,930	877만
2026-09-04	1,774	1,774	1,702	1,755	22	+1.27%	3,789	665만
2026-09-03	1,729	1,734	1,694	1,733	4	+0.23%	12,183	2,111만
2026-09-02	1,695	1,800	1,670	1,729	34	+2.01%	20,107	3,477만
2026-09-01	1,650	1,814	1,643	1,695	45	+2.73%	33,876	5,742만
2026-08-31	1,649	1,658	1,641	1,650	1	+0.06%	1,871	309만
2026-08-28	1,642	1,663	1,632	1,649	-5	-0.30%	4,964	819만
2026-08-27	1,640	1,668	1,631	1,654	14	+0.85%	3,255	538만
2026-08-26	1,671	1,671	1,637	1,640	-31	-1.86%	6,659	1,092만
2026-08-25	1,623	1,680	1,623	1,671	12	+0.72%	8,763	1,464만
2026-08-24	1,623	1,689	1,623	1,659	24	+1.47%	3,570	592만
2026-08-21	1,652	1,690	1,602	1,635	17	+1.05%	7,131	1,166만
2026-08-20	1,621	1,639	1,616	1,618	-3	-0.19%	3,009	487만
2026-08-19	1,585	1,645	1,585	1,621	6	+0.37%	6,095	988만
2026-08-18	1,638	1,656	1,611	1,615	-23	-1.40%	2,586	418만
2026-08-14	1,649	1,699	1,636	1,638	-10	-0.61%	10,203	1,671만
2026-08-13	1,632	1,710	1,632	1,648	16	+0.98%	10,814	1,782만
2026-08-12	1,684	1,684	1,627	1,632	1	+0.06%	3,241	529만
2026-08-11	1,637	1,650	1,616	1,631	3	+0.18%	19,609	3,198만
2026-08-10	1,616	1,659	1,570	1,628	-59	-3.50%	163,638	2.66억
2026-08-07	1,649	1,699	1,649	1,687	-2	-0.12%	3,179	536만
2026-08-06	1,727	1,727	1,687	1,689	-41	-2.37%	3,273	553만
2026-08-05	1,663	1,730	1,663	1,730	50	+2.98%	25,636	4,435만
2026-08-04	1,667	1,704	1,618	1,680	15	+0.90%	14,390	2,418만
2026-08-03	1,639	1,704	1,634	1,665	-7	-0.42%	15,014	2,500만
2026-07-31	1,644	1,679	1,596	1,672	44	+2.70%	14,983	2,505만
2026-07-30	1,608	1,637	1,585	1,628	19	+1.18%	6,900	1,123만
2026-07-29	1,639	1,639	1,606	1,609	-44	-2.66%	12,254	1,972만
2026-07-28	1,659	1,659	1,601	1,653	48	+2.99%	37,527	6,203만
2026-07-27	1,639	1,650	1,594	1,605	-29	-1.77%	19,458	3,123만
2026-07-24	1,577	1,689	1,577	1,634	33	+2.06%	7,585	1,239만
2026-07-23	1,593	1,610	1,593	1,601	10	+0.63%	4,888	783만
2026-07-22	1,614	1,614	1,556	1,591	-17	-1.06%	5,846	930만
2026-07-21	1,599	1,643	1,592	1,608	18	+1.13%	1,534	247만
2026-07-20	1,633	1,639	1,569	1,590	-43	-2.63%	90,428	1.44억
2026-07-16	1,698	1,699	1,632	1,633	-62	-3.66%	7,508	1,226만
2026-07-15	1,718	1,718	1,645	1,695	41	+2.48%	32,150	5,449만
2026-07-14	1,650	1,654	1,621	1,654	1	+0.06%	12,839	2,124만
2026-07-13	1,673	1,724	1,652	1,653	-1	-0.06%	6,465	1,069만
2026-07-10	1,660	1,700	1,650	1,654	3	+0.18%	16,914	2,798만
2026-07-09	1,651	1,683	1,651	1,651	29	+1.79%	3,862	638만
2026-07-08	1,653	1,704	1,619	1,622	-28	-1.70%	17,625	2,859만
2026-07-07	1,650	1,681	1,650	1,650	12	+0.73%	19,145	3,159만
2026-07-06	1,640	1,664	1,621	1,638	-2	-0.12%	6,108	1,000만
2026-07-03	1,640	1,663	1,623	1,640	0	0.00%	13,389	2,196만
2026-07-02	1,664	1,724	1,626	1,640	-26	-1.56%	24,427	4,006만
2026-07-01	1,500	2,145	1,417	1,666	14	+0.85%	588,366	9.8억
2026-06-30	1,606	1,713	1,606	1,652	15	+0.92%	67,135	1.11억
2026-06-29	1,615	1,689	1,601	1,637	7	+0.43%	11,162	1,827만
2026-06-26	1,631	1,735	1,601	1,630	-1	-0.06%	33,471	5,456만
2026-06-25	1,664	1,689	1,621	1,631	-39	-2.34%	18,003	2,936만
2026-06-24	1,578	1,710	1,576	1,670	92	+5.83%	139,362	2.33억
2026-06-23	1,583	1,583	1,575	1,578	-5	-0.32%	7,676	1,211만
2026-06-22	1,580	1,598	1,568	1,583	0	0.00%	6,534	1,034만
2026-06-19	1,644	1,644	1,576	1,583	-61	-3.71%	17,826	2,822만
2026-06-18	1,619	1,644	1,590	1,644	2	+0.12%	8,654	1,423만
2026-06-17	1,650	1,654	1,609	1,642	11	+0.67%	13,766	2,260만
2026-06-16	1,670	1,693	1,631	1,631	-39	-2.34%	37,849	6,173만
2026-06-15	1,613	1,738	1,598	1,670	40	+2.45%	115,442	1.93억
2026-06-12	1,595	1,638	1,595	1,630	19	+1.18%	8,106	1,321만
2026-06-11	1,630	1,644	1,606	1,611	-37	-2.25%	13,412	2,161만
2026-06-10	1,591	1,650	1,576	1,648	55	+3.45%	86,483	1.43억
2026-06-09	1,610	1,610	1,592	1,593	-13	-0.81%	19,108	3,044만
2026-06-08	1,577	1,649	1,577	1,606	27	+1.71%	29,884	4,799만
2026-06-05	1,582	1,591	1,565	1,579	-3	-0.19%	8,546	1,349만
2026-06-04	1,639	1,640	1,556	1,582	-73	-4.41%	14,778	2,338만
2026-06-02	1,657	1,662	1,651	1,655	-2	-0.12%	25,909	4,288만
2026-06-01	1,650	1,681	1,634	1,657	23	+1.41%	27,349	4,532만
2026-05-29	1,650	1,684	1,588	1,634	-30	-1.80%	23,304	3,808만
2026-05-28	1,632	1,685	1,612	1,664	24	+1.46%	140,658	2.34억
2026-05-27	1,674	1,674	1,628	1,640	-4	-0.24%	79,102	1.3억
2026-05-26	1,641	1,644	1,586	1,644	61	+3.85%	81,844	1.35억
2026-05-22	1,610	1,639	1,583	1,583	-5	-0.31%	19,636	3,108만
2026-05-21	1,572	1,607	1,572	1,588	16	+1.02%	26,089	4,143만
2026-05-20	1,570	1,586	1,567	1,572	-4	-0.25%	5,994	942만
2026-05-19	1,592	1,628	1,562	1,576	-16	-1.01%	49,047	7,730만
2026-05-18	1,576	1,593	1,561	1,592	16	+1.02%	7,829	1,246만
2026-05-15	1,578	1,592	1,569	1,576	-2	-0.13%	45,859	7,227만
2026-05-14	1,558	1,590	1,555	1,578	10	+0.64%	18,008	2,842만
2026-05-13	1,575	1,587	1,561	1,568	-7	-0.44%	67,650	1.06억
2026-05-12	1,585	1,621	1,571	1,575	-25	-1.56%	79,318	1.25억
2026-05-11	1,613	1,657	1,600	1,600	-13	-0.81%	18,825	3,012만
2026-05-08	1,645	1,645	1,610	1,613	-32	-1.95%	19,774	3,190만
2026-05-07	1,615	1,650	1,583	1,645	33	+2.05%	19,239	3,165만
2026-05-06	1,643	1,644	1,611	1,612	-32	-1.95%	33,484	5,398만
2026-05-04	1,620	1,649	1,602	1,644	24	+1.48%	14,368	2,362만
2026-04-30	1,609	1,696	1,595	1,620	11	+0.68%	54,787	8,875만
2026-04-29	1,611	1,673	1,602	1,609	-5	-0.31%	8,315	1,338만
2026-04-28	1,611	1,625	1,602	1,614	4	+0.25%	14,358	2,317만
2026-04-27	1,622	1,622	1,581	1,610	-5	-0.31%	23,353	3,760만
2026-04-24	1,716	1,716	1,610	1,615	-30	-1.82%	24,532	3,962만
2026-04-23	1,632	1,645	1,580	1,645	13	+0.80%	27,104	4,459만
2026-04-22	1,652	1,652	1,631	1,632	-20	-1.21%	13,500	2,203만
2026-04-21	1,653	1,680	1,632	1,652	4	+0.24%	12,427	2,053만
2026-04-20	1,668	1,668	1,631	1,648	-20	-1.20%	1,642	271만
2026-04-17	1,700	1,700	1,653	1,668	-8	-0.48%	4,232	706만
2026-04-16	1,705	1,714	1,657	1,676	-6	-0.36%	19,144	3,209만
2026-04-15	1,658	1,682	1,655	1,682	27	+1.63%	32,706	5,501만
2026-04-14	1,711	1,711	1,632	1,655	15	+0.91%	23,363	3,867만
2026-04-13	1,698	1,698	1,632	1,640	-10	-0.61%	11,226	1,841만
2026-04-10	1,631	1,665	1,631	1,650	4	+0.24%	16,480	2,719만
2026-04-09	1,642	1,664	1,641	1,646	4	+0.24%	11,293	1,859만
2026-04-08	1,750	1,750	1,630	1,642	8	+0.49%	9,177	1,507만
2026-04-07	1,652	1,718	1,632	1,634	-13	-0.79%	10,366	1,694만
2026-04-06	1,645	1,664	1,639	1,647	-16	-0.96%	3,319	547만
2026-04-03	1,650	1,669	1,645	1,663	13	+0.79%	6,604	1,098만
2026-04-02	1,717	1,717	1,646	1,650	-4	-0.24%	62,300	1.03억
2026-04-01	1,718	1,718	1,651	1,654	0	0.00%	66,642	1.1억
2026-03-31	1,682	1,682	1,647	1,654	-29	-1.72%	30,025	4,966만
2026-03-30	1,653	1,683	1,645	1,683	-3	-0.18%	18,588	3,128만
2026-03-27	1,677	1,696	1,661	1,686	—	—	15,042	2,536만

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