시장 데이터를 불러오는 중
전체 종목
로퍼 테크놀로지스 과거 주가
Roper Technologies, Inc. - Common Stock · ROP · NASDAQ
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Roper Technologies, Inc. - Common Stock · ROP · NASDAQ
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩489,723 | ₩493,719 | ₩485,929 | ₩488,208 | -0.31% | 43.8만 |
| 2026.10.08 | ₩479,680 | ₩489,241 | ₩475,175 | ₩488,396 | +1.82% | 87만 |
| 2026.10.07 | ₩488,275 | ₩489,750 | ₩479,345 | ₩480,807 | -1.53% | 45.9만 |
| 2026.10.06 | ₩484,038 | ₩488,570 | ₩481,490 | ₩485,781 | +0.36% | 58만 |
| 2026.10.05 | ₩477,937 | ₩487,779 | ₩474,692 | ₩487,256 | +1.95% | 71.2만 |
| 2026.10.02 | ₩486,586 | ₩487,954 | ₩474,142 | ₩475,108 | -2.36% | 75.3만 |
| 2026.10.01 | ₩473,351 | ₩487,846 | ₩471,903 | ₩486,197 | +2.71% | 112만 |
| 2026.09.30 | ₩467,143 | ₩475,684 | ₩467,143 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩468,524 |
| +0.30% |
| 76.5만 |
| 2026.09.29 | ₩467,491 | ₩472,332 | ₩465,896 | ₩468,578 | +0.23% | 60.9만 |
|---|
| 2026.09.28 | ₩474,223 | ₩476,770 | ₩467,666 | ₩474,679 | +0.10% | 92.7만 |
|---|
| 2026.09.25 | ₩485,835 | ₩487,900 | ₩479,707 | ₩480,793 | -1.04% | 75.3만 |
|---|
| 2026.09.24 | ₩492,915 | ₩499,753 | ₩485,218 | ₩488,114 | -0.97% | 80만 |
|---|
| 2026.09.23 | ₩489,415 | ₩497,608 | ₩484,065 | ₩491,252 | +0.38% | 73.1만 |
|---|
| 2026.09.22 | ₩497,273 | ₩498,962 | ₩483,596 | ₩487,886 | -1.89% | 114.2만 |
|---|
| 2026.09.21 | ₩498,815 | ₩501,698 | ₩488,530 | ₩489,965 | -1.77% | 103.1만 |
|---|
| 2026.09.18 | ₩501,483 | ₩502,931 | ₩494,376 | ₩499,807 | -0.33% | 330.5만 |
|---|
| 2026.09.17 | ₩502,744 | ₩505,801 | ₩496,830 | ₩502,516 | -0.05% | 66만 |
|---|
| 2026.09.16 | ₩506,740 | ₩510,856 | ₩500,545 | ₩503,937 | -0.55% | 73.5만 |
|---|
| 2026.09.15 | ₩519,009 | ₩522,321 | ₩512,465 | ₩514,825 | -0.81% | 85.7만 |
|---|
| 2026.09.14 | ₩532,579 | ₩540,865 | ₩528,221 | ₩529,133 | -0.65% | 79.7만 |
|---|
| 2026.09.11 | ₩521,141 | ₩522,227 | ₩514,517 | ₩520,966 | -0.03% | 57.1만 |
|---|
| 2026.09.10 | ₩527,336 | ₩528,315 | ₩519,719 | ₩521,047 | -1.19% | 50.1만 |
|---|
| 2026.09.09 | ₩530,366 | ₩532,042 | ₩520,551 | ₩523,420 | -1.31% | 65.8만 |
|---|
| 2026.09.08 | ₩538,935 | ₩540,383 | ₩527,845 | ₩530,527 | -1.56% | 58.6만 |
|---|
| 2026.09.04 | ₩561,046 | ₩562,119 | ₩543,829 | ₩546,122 | -2.66% | 61.7만 |
|---|
| 2026.09.03 | ₩565,565 | ₩576,051 | ₩561,100 | ₩566,329 | +0.14% | 62만 |
|---|
| 2026.09.02 | ₩567,281 | ₩567,281 | ₩556,487 | ₩557,533 | -1.72% | 64.7만 |
|---|
| 2026.09.01 | ₩564,479 | ₩571,518 | ₩559,839 | ₩560,912 | -0.63% | 49.6만 |
|---|
| 2026.08.31 | ₩565,860 | ₩572,779 | ₩565,779 | ₩569,400 | +0.63% | 70.7만 |
|---|
| 2026.08.28 | ₩566,852 | ₩574,080 | ₩563,620 | ₩571,492 | +0.82% | 56.1만 |
|---|
| 2026.08.27 | ₩556,809 | ₩568,528 | ₩553,751 | ₩566,785 | +1.79% | 90.7만 |
|---|
| 2026.08.26 | ₩546,336 | ₩558,780 | ₩546,055 | ₩554,167 | +1.43% | 66.4만 |
|---|
| 2026.08.25 | ₩552,880 | ₩560,496 | ₩548,562 | ₩554,288 | +0.25% | 69.1만 |
|---|
| 2026.08.24 | ₩555,133 | ₩561,502 | ₩552,518 | ₩557,157 | +0.36% | 61.9만 |
|---|
| 2026.08.21 | ₩549,702 | ₩554,516 | ₩540,825 | ₩552,169 | +0.45% | 58.8만 |
|---|
| 2026.08.20 | ₩547,101 | ₩553,296 | ₩543,654 | ₩550,372 | +0.60% | 58.1만 |
|---|
| 2026.08.19 | ₩530,862 | ₩550,788 | ₩528,341 | ₩546,175 | +2.88% | 62.7만 |
|---|
| 2026.08.18 | ₩534,778 | ₩537,460 | ₩528,476 | ₩528,543 | -1.17% | 51.4만 |
|---|
| 2026.08.17 | ₩527,336 | ₩532,310 | ₩522,120 | ₩522,562 | -0.91% | 76.4만 |
|---|
| 2026.08.14 | ₩537,634 | ₩540,410 | ₩521,302 | ₩535,475 | -0.40% | 93만 |
|---|
| 2026.08.13 | ₩532,860 | ₩536,534 | ₩520,028 | ₩533,008 | +0.03% | 93.8만 |
|---|
| 2026.08.12 | ₩522,804 | ₩532,887 | ₩522,535 | ₩529,964 | +1.37% | 48만 |
|---|
| 2026.08.11 | ₩535,663 | ₩542,407 | ₩533,920 | ₩535,690 | +0.01% | 63.5만 |
|---|
| 2026.08.10 | ₩533,343 | ₩544,097 | ₩532,471 | ₩541,576 | +1.54% | 75만 |
|---|
| 2026.08.07 | ₩536,789 | ₩542,072 | ₩529,280 | ₩539,377 | +0.48% | 68.7만 |
|---|
| 2026.08.06 | ₩533,008 | ₩533,182 | ₩522,589 | ₩532,445 | -0.11% | 60.8만 |
|---|
| 2026.08.05 | ₩532,900 | ₩535,354 | ₩524,962 | ₩529,025 | -0.73% | 74.5만 |
|---|
| 2026.08.04 | ₩525,606 | ₩527,242 | ₩517,896 | ₩526,652 | +0.20% | 92.2만 |
|---|
| 2026.08.03 | ₩537,661 | ₩541,335 | ₩520,725 | ₩526,397 | -2.09% | 76.8만 |
|---|
| 2026.07.31 | ₩516,354 | ₩527,832 | ₩511,258 | ₩525,593 | +1.79% | 83.9만 |
|---|
| 2026.07.30 | ₩533,222 | ₩534,067 | ₩511,835 | ₩521,945 | -2.11% | 105.1만 |
|---|
| 2026.07.29 | ₩526,625 | ₩550,118 | ₩524,198 | ₩547,181 | +3.90% | 127.4만 |
|---|
| 2026.07.28 | ₩516,247 | ₩538,023 | ₩516,166 | ₩524,185 | +1.54% | 125.7만 |
|---|
| 2026.07.27 | ₩495,342 | ₩510,628 | ₩492,794 | ₩502,864 | +1.52% | 78.1만 |
|---|
| 2026.07.24 | ₩486,036 | ₩497,849 | ₩481,946 | ₩492,566 | +1.34% | 85.9만 |
|---|
| 2026.07.23 | ₩490,421 | ₩494,993 | ₩474,907 | ₩476,180 | -2.90% | 151.5만 |
|---|
| 2026.07.22 | ₩470,240 | ₩472,091 | ₩449,872 | ₩451,494 | -3.99% | 97.6만 |
|---|
| 2026.07.21 | ₩477,843 | ₩484,051 | ₩470,146 | ₩470,240 | -1.59% | 62.1만 |
|---|
| 2026.07.20 | ₩483,743 | ₩491,641 | ₩476,020 | ₩486,532 | +0.58% | 78.2만 |
|---|
| 2026.07.17 | ₩487,873 | ₩494,886 | ₩481,048 | ₩486,934 | -0.19% | 96.7만 |
|---|
| 2026.07.16 | ₩472,332 | ₩489,415 | ₩470,267 | ₩488,369 | +3.40% | 76.1만 |
|---|
| 2026.07.15 | ₩466,499 | ₩476,046 | ₩465,815 | ₩467,317 | +0.18% | 49.6만 |
|---|
| 2026.07.14 | ₩473,794 | ₩475,993 | ₩464,595 | ₩464,823 | -1.89% | 69.1만 |
|---|
| 2026.07.13 | ₩481,169 | ₩487,270 | ₩480,310 | ₩483,515 | +0.49% | 78.3만 |
|---|
| 2026.07.10 | ₩480,337 | ₩484,132 | ₩475,912 | ₩477,226 | -0.65% | 86.1만 |
|---|
| 2026.07.09 | ₩467,853 | ₩478,406 | ₩465,292 | ₩477,280 | +2.01% | 61.4만 |
|---|
| 2026.07.08 | ₩483,301 | ₩486,559 | ₩469,945 | ₩475,872 | -1.54% | 107.5만 |
|---|
| 2026.07.07 | ₩502,154 | ₩504,165 | ₩487,498 | ₩487,766 | -2.87% | 90.5만 |
|---|
| 2026.07.06 | ₩482,885 | ₩491,654 | ₩477,950 | ₩488,423 | +1.15% | 69.6만 |
|---|
| 2026.07.02 | ₩479,171 | ₩491,172 | ₩474,075 | ₩488,356 | +1.92% | 99.6만 |
|---|
| 2026.07.01 | ₩465,091 | ₩477,267 | ₩460,103 | ₩475,590 | +2.26% | 93.3만 |
|---|
| 2026.06.30 | ₩446,801 | ₩455,517 | ₩445,554 | ₩453,747 | +1.55% | 127.2만 |
|---|
| 2026.06.29 | ₩458,883 | ₩459,929 | ₩443,288 | ₩448,933 | -2.17% | 139.6만 |
|---|
| 2026.06.26 | ₩448,477 | ₩459,567 | ₩448,477 | ₩453,640 | +1.15% | 312.7만 |
|---|
| 2026.06.25 | ₩441,210 | ₩453,519 | ₩438,112 | ₩445,742 | +1.03% | 89만 |
|---|
| 2026.06.24 | ₩441,840 | ₩450,609 | ₩441,840 | ₩444,642 | +0.63% | 90.4만 |
|---|
| 2026.06.23 | ₩444,039 | ₩447,230 | ₩438,783 | ₩441,880 | -0.49% | 151만 |
|---|
| 2026.06.22 | ₩439,534 | ₩447,351 | ₩429,235 | ₩435,913 | -0.82% | 168.1만 |
|---|
| 2026.06.18 | ₩440,526 | ₩445,232 | ₩436,865 | ₩442,846 | +0.53% | 356만 |
|---|
| 2026.06.17 | ₩445,206 | ₩455,450 | ₩439,909 | ₩442,457 | -0.62% | 130만 |
|---|
| 2026.06.16 | ₩447,069 | ₩454,418 | ₩445,420 | ₩452,326 | +1.18% | 88.6만 |
|---|
| 2026.06.15 | ₩448,303 | ₩453,372 | ₩443,355 | ₩445,782 | -0.56% | 121만 |
|---|
| 2026.06.12 | ₩444,321 | ₩452,741 | ₩442,081 | ₩449,161 | +1.09% | 112.8만 |
|---|
| 2026.06.11 | ₩442,269 | ₩449,765 | ₩437,844 | ₩446,131 | +0.87% | 136.4만 |
|---|
| 2026.06.10 | ₩449,577 | ₩454,699 | ₩442,296 | ₩447,995 | -0.35% | 103만 |
|---|
| 2026.06.09 | ₩444,937 | ₩453,466 | ₩440,794 | ₩449,698 | +1.07% | 85.6만 |
|---|
| 2026.06.08 | ₩443,784 | ₩450,811 | ₩439,627 | ₩447,525 | +0.84% | 117.1만 |
|---|
| 2026.06.05 | ₩449,751 | ₩451,789 | ₩443,020 | ₩445,420 | -0.96% | 88.3만 |
|---|
| 2026.06.04 | ₩456,643 | ₩457,663 | ₩443,288 | ₩444,911 | -2.57% | 73.6만 |
|---|
| 2026.06.03 | ₩448,196 | ₩449,416 | ₩438,340 | ₩444,777 | -0.76% | 75.5만 |
|---|
| 2026.06.02 | ₩454,002 | ₩456,791 | ₩441,478 | ₩451,213 | -0.61% | 100.1만 |
|---|
| 2026.06.01 | ₩442,604 | ₩465,400 | ₩439,909 | ₩461,605 | +4.29% | 121.9만 |
|---|
| 2026.05.29 | ₩427,171 | ₩437,750 | ₩424,864 | ₩436,503 | +2.18% | 138.2만 |
|---|
| 2026.05.28 | ₩424,556 | ₩431,193 | ₩418,106 | ₩428,753 | +0.99% | 132.1만 |
|---|
| 2026.05.27 | ₩429,490 | ₩436,369 | ₩424,355 | ₩424,556 | -1.15% | 83.6만 |
|---|
| 2026.05.26 | ₩433,660 | ₩435,162 | ₩428,941 | ₩429,490 | -0.96% | 75.9만 |
|---|
| 2026.05.22 | ₩433,245 | ₩441,478 | ₩433,245 | ₩438,394 | +1.19% | 101.6만 |
|---|
| 2026.05.21 | ₩429,021 | ₩435,109 | ₩423,067 | ₩434,559 | +1.29% | 83.6만 |
|---|
| 2026.05.20 | ₩435,967 | ₩435,967 | ₩427,171 | ₩433,272 | -0.62% | 77.5만 |
|---|
| 2026.05.19 | ₩448,008 | ₩455,906 | ₩439,815 | ₩441,035 | -1.56% | 146.6만 |
|---|
| 2026.05.18 | ₩430,040 | ₩444,428 | ₩427,921 | ₩443,851 | +3.21% | 108.1만 |
|---|
| 2026.05.15 | ₩429,195 | ₩435,927 | ₩428,713 | ₩430,295 | +0.26% | 136.5만 |
|---|
| 2026.05.14 | ₩423,175 | ₩429,906 | ₩418,455 | ₩426,339 | +0.75% | 118만 |
|---|
| 2026.05.13 | ₩429,852 | ₩430,268 | ₩410,262 | ₩424,060 | -1.35% | 158.3만 |
|---|
| 2026.05.12 | ₩444,146 | ₩447,713 | ₩432,749 | ₩434,371 | -2.20% | 100.2만 |
|---|
| 2026.05.11 | ₩455,598 | ₩455,598 | ₩439,654 | ₩440,888 | -3.23% | 136.5만 |
|---|
| 2026.05.08 | ₩469,181 | ₩471,072 | ₩456,818 | ₩460,358 | -1.88% | 117.9만 |
|---|
| 2026.05.07 | ₩469,664 | ₩479,050 | ₩469,664 | ₩472,587 | +0.62% | 96.6만 |
|---|
| 2026.05.06 | ₩475,094 | ₩478,674 | ₩467,800 | ₩469,664 | -1.14% | 157.8만 |
|---|
| 2026.05.05 | ₩475,765 | ₩478,648 | ₩468,350 | ₩478,111 | +0.49% | 80.9만 |
|---|
| 2026.05.04 | ₩478,447 | ₩483,931 | ₩474,933 | ₩476,328 | -0.44% | 99.6만 |
|---|
| 2026.05.01 | ₩481,879 | ₩487,551 | ₩475,885 | ₩480,337 | -0.32% | 99.3만 |
|---|
| 2026.04.30 | ₩472,064 | ₩477,575 | ₩467,988 | ₩475,765 | +0.78% | 127.6만 |
|---|
| 2026.04.29 | ₩473,713 | ₩477,629 | ₩469,328 | ₩477,320 | +0.76% | 114.6만 |
|---|
| 2026.04.28 | ₩478,500 | ₩484,253 | ₩473,002 | ₩474,840 | -0.77% | 123.4만 |
|---|
| 2026.04.27 | ₩473,150 | ₩476,006 | ₩466,942 | ₩472,600 | -0.12% | 110.4만 |
|---|
| 2026.04.24 | ₩489,254 | ₩489,254 | ₩468,336 | ₩473,874 | -3.14% | 134.1만 |
|---|
| 2026.04.23 | ₩508,764 | ₩514,906 | ₩483,663 | ₩487,766 | -4.13% | 161.6만 |
|---|
| 2026.04.22 | ₩486,747 | ₩493,599 | ₩485,768 | ₩489,066 | +0.48% | 116.8만 |
|---|
| 2026.04.21 | ₩485,325 | ₩493,103 | ₩482,416 | ₩486,653 | +0.27% | 121.4만 |
|---|
| 2026.04.20 | ₩483,663 | ₩489,429 | ₩480,565 | ₩482,550 | -0.23% | 99만 |
|---|
| 2026.04.17 | ₩493,036 | ₩493,036 | ₩480,739 | ₩485,996 | -1.43% | 111.4만 |
|---|
| 2026.04.16 | ₩486,184 | ₩490,032 | ₩483,207 | ₩485,245 | -0.19% | 134만 |
|---|
| 2026.04.15 | ₩479,546 | ₩482,456 | ₩476,180 | ₩480,163 | +0.13% | 112.8만 |
|---|
| 2026.04.14 | ₩477,441 | ₩483,502 | ₩473,928 | ₩474,679 | -0.58% | 99.9만 |
|---|
| 2026.04.13 | ₩460,693 | ₩480,377 | ₩460,693 | ₩477,830 | +3.72% | 152.9만 |
|---|
| 2026.04.10 | ₩468,403 | ₩469,422 | ₩458,695 | ₩460,130 | -1.77% | 118.5만 |
|---|
| 2026.04.09 | ₩473,686 | ₩475,282 | ₩463,522 | ₩469,154 | -0.96% | 134만 |
|---|
| 2026.04.08 | ₩482,509 | ₩486,036 | ₩476,288 | ₩477,159 | -1.11% | 81.7만 |
|---|
| 2026.04.07 | ₩482,241 | ₩485,071 | ₩479,305 | ₩481,155 | -0.23% | 76.3만 |
|---|
| 2026.04.06 | ₩478,782 | ₩483,488 | ₩474,236 | ₩482,979 | +0.88% | 90.7만 |
|---|
| 2026.04.02 | ₩482,871 | ₩487,337 | ₩475,362 | ₩479,881 | -0.62% | 108.7만 |
|---|
| 2026.04.01 | ₩471,286 | ₩477,991 | ₩466,016 | ₩477,186 | +1.25% | 135.1만 |
|---|
| 2026.03.31 | ₩472,694 | ₩476,744 | ₩460,304 | ₩474,491 | +0.38% | 151.8만 |
|---|
| 2026.03.30 | ₩463,603 | ₩474,719 | ₩457,823 | ₩471,943 | +1.80% | 129.9만 |
|---|
| 2026.03.27 | ₩469,168 | ₩471,447 | ₩461,095 | ₩461,833 | -1.56% | 124.7만 |
|---|
| 2026.03.26 | ₩465,265 | ₩478,031 | ₩461,632 | ₩470,750 | +1.18% | 119.8만 |
|---|
| 2026.03.25 | ₩467,733 | ₩471,809 | ₩456,456 | ₩464,917 | -0.60% | 99.5만 |
|---|
| 2026.03.24 | ₩470,106 | ₩471,098 | ₩460,411 | ₩463,858 | -1.33% | 141.7만 |
|---|
| 2026.03.23 | ₩475,885 | ₩478,460 | ₩471,796 | ₩473,981 | -0.40% | 147.9만 |
|---|
| 2026.03.20 | ₩472,131 | ₩477,052 | ₩468,283 | ₩474,250 | +0.45% | 293.4만 |
|---|
| 2026.03.19 | ₩472,185 | ₩482,094 | ₩471,434 | ₩473,686 | +0.32% | 161.2만 |
|---|
| 2026.03.18 | ₩469,851 | ₩474,625 | ₩466,714 | ₩470,374 | +0.11% | 133.7만 |
|---|
| 2026.03.17 | ₩474,075 | ₩482,724 | ₩470,012 | ₩473,190 | -0.19% | 84.6만 |
|---|
| 2026.03.16 | ₩470,213 | ₩474,062 | ₩468,081 | ₩472,265 | +0.44% | 98.9만 |
|---|
| 2026.03.13 | ₩469,087 | ₩473,713 | ₩464,126 | ₩470,656 | +0.33% | 148.7만 |
|---|
| 2026.03.12 | ₩472,627 | ₩478,849 | ₩464,541 | ₩464,997 | -1.61% | 149.5만 |
|---|
| 2026.03.11 | ₩478,098 | ₩482,724 | ₩467,384 | ₩472,332 | -1.21% | 117.2만 |
|---|
| 2026.03.10 | ₩486,090 | ₩488,611 | ₩468,551 | ₩474,504 | -2.38% | 124.7만 |
|---|
| 2026.03.09 | ₩487,806 | ₩490,461 | ₩481,222 | ₩486,827 | -0.20% | 132.6만 |
|---|
| 2026.03.06 | ₩490,381 | ₩493,947 | ₩480,847 | ₩492,781 | +0.49% | 162.1만 |
|---|
| 2026.03.05 | ₩485,406 | ₩495,154 | ₩482,764 | ₩490,796 | +1.11% | 152.7만 |
|---|
| 2026.03.04 | ₩477,977 | ₩491,359 | ₩474,759 | ₩484,427 | +1.35% | 161.3만 |
|---|
| 2026.03.03 | ₩467,384 | ₩479,787 | ₩464,622 | ₩477,360 | +2.13% | 129.3만 |
|---|
| 2026.03.02 | ₩466,633 | ₩477,401 | ₩464,635 | ₩474,585 | +1.70% | 137.2만 |
|---|
| 2026.02.27 | ₩467,693 | ₩469,261 | ₩462,611 | ₩468,953 | +0.27% | 134.4만 |
|---|
| 2026.02.26 | ₩464,139 | ₩475,550 | ₩463,133 | ₩472,198 | +1.74% | 183.7만 |
|---|
| 2026.02.25 | ₩453,077 | ₩462,329 | ₩450,583 | ₩461,591 | +1.88% | 156만 |
|---|
| 2026.02.24 | ₩450,301 | ₩457,810 | ₩447,834 | ₩452,822 | +0.56% | 156.5만 |
|---|
| 2026.02.23 | ₩449,108 | ₩452,004 | ₩442,256 | ₩450,140 | +0.23% | 222.3만 |
|---|
| 2026.02.20 | ₩442,846 | ₩452,728 | ₩442,846 | ₩450,261 | +1.67% | 248.3만 |
|---|
| 2026.02.19 | ₩441,813 | ₩449,202 | ₩440,204 | ₩445,179 | +0.76% | 175.3만 |
|---|
| 2026.02.18 | ₩424,797 | ₩440,888 | ₩420,694 | ₩439,279 | +3.41% | 213.6만 |
|---|
| 2026.02.17 | ₩431,394 | ₩433,634 | ₩419,796 | ₩423,094 | -1.92% | 180.9만 |
|---|
| 2026.02.13 | ₩428,887 | ₩436,610 | ₩426,420 | ₩430,979 | +0.49% | 164.1만 |
|---|
| 2026.02.12 | ₩448,491 | ₩449,215 | ₩425,964 | ₩428,847 | -4.38% | 273.6만 |
|---|
| 2026.02.11 | ₩465,560 | ₩466,150 | ₩444,133 | ₩447,592 | -3.86% | 243.4만 |
|---|
| 2026.02.10 | ₩469,932 | ₩475,979 | ₩462,946 | ₩467,760 | -0.46% | 177.6만 |
|---|
| 2026.02.09 | ₩478,983 | ₩480,686 | ₩468,014 | ₩471,608 | -1.54% | 196.6만 |
|---|
| 2026.02.06 | ₩473,955 | ₩487,471 | ₩470,656 | ₩485,969 | +2.53% | 194.6만 |
|---|
| 2026.02.05 | ₩481,195 | ₩489,710 | ₩468,738 | ₩470,656 | -2.19% | 282.7만 |
|---|
| 2026.02.04 | ₩464,139 | ₩484,279 | ₩464,139 | ₩482,335 | +3.92% | 280.6만 |
|---|
| 2026.02.03 | ₩486,479 | ₩488,584 | ₩461,162 | ₩467,733 | -3.85% | 324.8만 |
|---|
| 2026.02.02 | ₩499,874 | ₩503,588 | ₩495,932 | ₩499,633 | -0.05% | 247.6만 |
|---|
| 2026.01.30 | ₩485,781 | ₩498,265 | ₩482,724 | ₩497,782 | +2.47% | 307.2만 |
|---|
| 2026.01.29 | ₩476,931 | ₩490,313 | ₩473,807 | ₩489,429 | +2.62% | 248.7만 |
|---|
| 2026.01.28 | ₩493,398 | ₩493,719 | ₩477,374 | ₩483,220 | -2.06% | 294.1만 |
|---|
| 2026.01.27 | ₩494,122 | ₩513,377 | ₩463,858 | ₩495,154 | +0.21% | 507.8만 |
|---|
| 2026.01.26 | ₩549,085 | ₩553,792 | ₩546,175 | ₩547,986 | -0.20% | 152.4만 |
|---|
| 2026.01.23 | ₩544,432 | ₩552,585 | ₩541,362 | ₩546,564 | +0.39% | 171.2만 |
|---|
| 2026.01.22 | ₩541,750 | ₩549,769 | ₩540,342 | ₩546,390 | +0.86% | 130.3만 |
|---|
| 2026.01.21 | ₩541,402 | ₩544,888 | ₩535,140 | ₩542,609 | +0.22% | 141.5만 |
|---|
| 2026.01.20 | ₩553,054 | ₩555,562 | ₩536,628 | ₩541,402 | -2.11% | 148.4만 |
|---|
| 2026.01.16 | ₩553,001 | ₩558,807 | ₩545,787 | ₩558,002 | +0.90% | 142.1만 |
|---|
| 2026.01.15 | ₩568,193 | ₩568,609 | ₩552,893 | ₩555,468 | -2.24% | 177.4만 |
|---|
| 2026.01.14 | ₩568,622 | ₩575,152 | ₩565,163 | ₩568,810 | +0.03% | 82.3만 |
|---|
| 2026.01.13 | ₩577,083 | ₩578,156 | ₩563,741 | ₩571,706 | -0.93% | 79.7만 |
|---|
| 2026.01.12 | ₩581,374 | ₩583,010 | ₩577,673 | ₩579,792 | -0.27% | 63.9만 |
|---|
| 2026.01.09 | ₩581,173 | ₩586,188 | ₩579,014 | ₩583,037 | +0.32% | 61.3만 |
|---|
| 2026.01.08 | ₩580,771 | ₩589,044 | ₩579,658 | ₩582,581 | +0.31% | 75.2만 |
|---|
| 2026.01.07 | ₩585,356 | ₩589,996 | ₩581,897 | ₩586,778 | +0.24% | 89.5만 |
|---|
| 2026.01.06 | ₩576,587 | ₩586,483 | ₩576,587 | ₩585,356 | +1.52% | 77.4만 |
|---|
| 2026.01.05 | ₩576,507 | ₩585,048 | ₩573,758 | ₩578,813 | +0.40% | 118.9만 |
|---|
| 2026.01.02 | ₩596,338 | ₩596,701 | ₩574,160 | ₩582,675 | -2.29% | 91.4만 |
|---|
| 2025.12.31 | ₩603,941 | ₩605,457 | ₩596,070 | ₩596,875 | -1.17% | 50.8만 |
|---|
| 2025.12.30 | ₩603,056 | ₩606,462 | ₩602,574 | ₩603,512 | +0.08% | 43.1만 |
|---|
| 2025.12.29 | ₩604,518 | ₩607,133 | ₩602,627 | ₩604,531 | +0.00% | 52.8만 |
|---|
| 2025.12.26 | ₩604,156 | ₩605,550 | ₩602,332 | ₩604,518 | +0.06% | 28.4만 |
|---|
| 2025.12.24 | ₩600,603 | ₩605,671 | ₩599,208 | ₩604,987 | +0.73% | 23.4만 |
|---|
| 2025.12.23 | ₩602,252 | ₩602,654 | ₩598,068 | ₩602,520 | +0.04% | 59.9만 |
|---|
| 2025.12.22 | ₩594,475 | ₩604,196 | ₩592,678 | ₩602,399 | +1.33% | 74.3만 |
|---|
| 2025.12.19 | ₩602,909 | ₩604,786 | ₩594,890 | ₩596,687 | -1.03% | 295.3만 |
|---|
| 2025.12.18 | ₩602,145 | ₩609,855 | ₩599,128 | ₩604,089 | +0.32% | 234.4만 |
|---|
| 2025.12.17 | ₩593,335 | ₩608,554 | ₩591,391 | ₩606,409 | +2.20% | 205.7만 |
|---|
| 2025.12.16 | ₩593,241 | ₩597,934 | ₩589,849 | ₩595,065 | +0.31% | 135.2만 |
|---|
| 2025.12.15 | ₩600,267 | ₩601,876 | ₩589,768 | ₩594,823 | -0.91% | 191.5만 |
|---|
| 2025.12.12 | ₩597,827 | ₩603,874 | ₩596,902 | ₩597,854 | +0.00% | 176.6만 |
|---|
| 2025.12.11 | ₩593,348 | ₩602,989 | ₩592,356 | ₩597,827 | +0.75% | 95.5만 |
|---|
| 2025.12.10 | ₩590,506 | ₩596,794 | ₩589,205 | ₩593,053 | +0.43% | 117.6만 |
|---|
| 2025.12.09 | ₩598,216 | ₩602,145 | ₩588,990 | ₩590,854 | -1.23% | 76만 |
|---|
| 2025.12.08 | ₩601,206 | ₩603,083 | ₩597,706 | ₩598,993 | -0.37% | 80.2만 |
|---|
| 2025.12.05 | ₩595,467 | ₩603,003 | ₩595,319 | ₩600,133 | +0.78% | 80.2만 |
|---|
| 2025.12.04 | ₩597,921 | ₩600,911 | ₩593,536 | ₩596,406 | -0.25% | 60.9만 |
|---|
| 2025.12.03 | ₩589,942 | ₩598,430 | ₩589,942 | ₩597,894 | +1.35% | 56.6만 |
|---|
| 2025.12.02 | ₩597,130 | ₩598,108 | ₩591,082 | ₩595,561 | -0.26% | 70.6만 |
|---|
| 2025.12.01 | ₩595,976 | ₩598,390 | ₩592,410 | ₩594,796 | -0.20% | 88.4만 |
|---|
| 2025.11.28 | ₩600,670 | ₩603,137 | ₩598,041 | ₩598,336 | -0.39% | 32.8만 |
|---|
| 2025.11.26 | ₩597,693 | ₩600,965 | ₩594,998 | ₩598,149 | +0.08% | 53.3만 |
|---|
| 2025.11.25 | ₩590,814 | ₩599,785 | ₩589,191 | ₩598,591 | +1.32% | 75.6만 |
|---|
| 2025.11.24 | ₩593,442 | ₩598,001 | ₩588,293 | ₩589,513 | -0.66% | 145.3만 |
|---|
| 2025.11.21 | ₩591,256 | ₩603,123 | ₩591,256 | ₩595,024 | +0.64% | 108.5만 |
|---|
| 2025.11.20 | ₩601,327 | ₩601,327 | ₩590,197 | ₩591,149 | -1.69% | 77.4만 |
|---|
| 2025.11.19 | ₩592,772 | ₩597,478 | ₩586,510 | ₩596,406 | +0.61% | 102.1만 |
|---|
| 2025.11.18 | ₩594,555 | ₩601,581 | ₩592,986 | ₩595,909 | +0.23% | 107.1만 |
|---|
| 2025.11.17 | ₩601,608 | ₩603,365 | ₩594,689 | ₩595,199 | -1.07% | 65.2만 |
|---|
| 2025.11.14 | ₩599,235 | ₩604,813 | ₩591,846 | ₩602,735 | +0.58% | 87.5만 |
|---|
| 2025.11.13 | ₩608,058 | ₩609,654 | ₩599,195 | ₩600,388 | -1.26% | 85.9만 |
|---|
| 2025.11.12 | ₩594,421 | ₩611,182 | ₩591,377 | ₩610,378 | +2.68% | 92.4만 |
|---|
| 2025.11.11 | ₩601,783 | ₩602,587 | ₩591,726 | ₩594,381 | -1.23% | 77.3만 |
|---|
| 2025.11.10 | ₩596,701 | ₩606,060 | ₩592,463 | ₩603,164 | +1.08% | 82.2만 |
|---|
| 2025.11.07 | ₩596,660 | ₩601,863 | ₩595,051 | ₩599,449 | +0.47% | 77만 |
|---|
| 2025.11.06 | ₩594,770 | ₩599,811 | ₩591,270 | ₩596,003 | +0.21% | 99.1만 |
|---|
| 2025.11.05 | ₩598,216 | ₩605,296 | ₩595,842 | ₩597,813 | -0.07% | 107.6만 |
|---|
| 2025.11.04 | ₩603,552 | ₩605,349 | ₩596,124 | ₩602,480 | -0.18% | 119.3만 |
|---|
| 2025.11.03 | ₩600,106 | ₩601,850 | ₩586,469 | ₩601,447 | +0.22% | 144만 |
|---|
| 2025.10.31 | ₩588,762 | ₩600,723 | ₩583,855 | ₩598,243 | +1.61% | 116.5만 |
|---|
| 2025.10.30 | ₩598,457 | ₩607,468 | ₩593,603 | ₩594,555 | -0.65% | 144.3만 |
|---|
| 2025.10.29 | ₩605,524 | ₩609,815 | ₩595,534 | ₩598,417 | -1.17% | 165.8만 |
|---|
| 2025.10.28 | ₩621,816 | ₩623,492 | ₩611,062 | ₩611,665 | -1.63% | 150만 |
|---|
| 2025.10.27 | ₩638,966 | ₩638,979 | ₩615,366 | ₩621,816 | -2.68% | 163.1만 |
|---|
| 2025.10.24 | ₩647,105 | ₩648,137 | ₩636,659 | ₩642,023 | -0.79% | 105.9만 |
|---|
| 2025.10.23 | ₩626,281 | ₩645,617 | ₩612,778 | ₩643,578 | +2.76% | 223만 |
|---|
| 2025.10.22 | ₩685,173 | ₩696,061 | ₩681,942 | ₩682,451 | -0.40% | 114.8만 |
|---|
| 2025.10.21 | ₩680,212 | ₩693,916 | ₩678,361 | ₩689,920 | +1.43% | 62.2만 |
|---|
| 2025.10.20 | ₩676,497 | ₩679,796 | ₩672,488 | ₩678,348 | +0.27% | 88.7만 |
|---|
| 2025.10.17 | ₩670,504 | ₩677,208 | ₩668,331 | ₩676,511 | +0.90% | 71.6만 |
|---|
| 2025.10.16 | ₩670,678 | ₩674,915 | ₩667,192 | ₩670,557 | -0.02% | 83.7만 |
|---|
| 2025.10.15 | ₩680,909 | ₩691,328 | ₩669,324 | ₩670,088 | -1.59% | 105.7만 |
|---|
| 2025.10.14 | ₩681,714 | ₩690,993 | ₩679,555 | ₩688,981 | +1.07% | 71.3만 |
|---|
| 2025.10.13 | ₩680,306 | ₩689,021 | ₩675,961 | ₩687,520 | +1.06% | 73.1만 |
|---|
| 2025.10.10 | ₩698,233 | ₩698,408 | ₩675,680 | ₩682,518 | -2.25% | 129.1만 |
|---|