로젠 [033290] KOSDAQ
우량기업부
1,524 원
전일대비:
▲
4
(0.26%)
시가
1,519
고가
1,535
저가
1,500
거래량
17,352
거래대금
26 백만
시가총액
856 억
52주 최고
2,485
52주 최저
1,390
📈 주가 차트 (최근 20일)
로젠
033290
120봉
💬 로젠 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-25 | 1,524 | 4 | 0.26% | 1,519 | 1,535 | 1,500 | 17,352 |
| 2026-08-24 | 1,520 | 21 | 1.40% | 1,519 | 1,521 | 1,500 | 6,121 |
| 2026-08-21 | 1,499 | -43 | -2.79% | 1,542 | 1,560 | 1,492 | 97,619 |
| 2026-08-20 | 1,542 | -6 | -0.39% | 1,557 | 1,557 | 1,518 | 16,167 |
| 2026-08-19 | 1,548 | -12 | -0.77% | 1,561 | 1,615 | 1,536 | 11,677 |
| 2026-08-18 | 1,560 | -33 | -2.07% | 1,593 | 1,605 | 1,550 | 165,939 |
| 2026-08-14 | 1,593 | 4 | 0.25% | 1,588 | 1,598 | 1,579 | 5,855 |
| 2026-08-13 | 1,589 | -18 | -1.12% | 1,610 | 1,629 | 1,581 | 19,944 |
| 2026-08-12 | 1,607 | 2 | 0.12% | 1,605 | 1,637 | 1,595 | 15,010 |
| 2026-08-11 | 1,605 | 20 | 1.26% | 1,585 | 1,650 | 1,543 | 27,947 |
| 2026-08-10 | 1,585 | -15 | -0.94% | 1,607 | 1,615 | 1,553 | 46,591 |
| 2026-08-07 | 1,600 | 0 | 0.00% | 1,600 | 1,610 | 1,591 | 19,221 |
| 2026-08-06 | 1,600 | 5 | 0.31% | 1,595 | 1,605 | 1,586 | 8,658 |
| 2026-08-05 | 1,595 | 45 | 2.90% | 1,553 | 1,600 | 1,553 | 22,228 |
| 2026-08-04 | 1,550 | 50 | 3.33% | 1,500 | 1,550 | 1,500 | 16,190 |
| 2026-08-03 | 1,500 | -22 | -1.45% | 1,523 | 1,540 | 1,397 | 86,564 |
| 2026-07-31 | 1,522 | 45 | 3.05% | 1,539 | 1,555 | 1,500 | 13,934 |
| 2026-07-30 | 1,477 | -14 | -0.94% | 1,479 | 1,515 | 1,447 | 15,045 |
| 2026-07-29 | 1,491 | -61 | -3.93% | 1,539 | 1,551 | 1,450 | 34,905 |
| 2026-07-28 | 1,552 | -44 | -2.76% | 1,596 | 1,596 | 1,506 | 8,244 |