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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩477,623 | ₩493,395 | ₩474,380 | ₩487,888 | +2.15% | 305.9만 |
| 2026.09.28–2026.10.02 | ₩473,911 | ₩487,633 | ₩465,590 | ₩474,796 | +0.19% | 417.5만 |
| 2026.09.21–2026.09.25 | ₩498,487 | ₩501,368 | ₩479,392 | ₩480,478 | -3.61% | 445.7만 |
| 2026.09.14–2026.09.18 | ₩532,229 | ₩540,510 | ₩494,052 | ₩499,479 | -6.15% | 635.4만 |
| 2026.09.08–2026.09.11 | ₩538,581 | ₩540,028 | ₩514,179 | ₩520,625 | -3.33% | 231.6만 |
| 2026.08.31–2026.09.04 | ₩565,488 | ₩575,673 | ₩543,472 | ₩545,763 | -3.49% | 308.6만 |
| 2026.08.24–2026.08.28 | ₩554,768 | ₩573,703 | ₩545,696 | ₩571,117 | +2.95% | 344.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩554,152 |
| ₩521,777 |
| ₩551,807 |
| +4.71% |
| 307.4만 |
| 2026.08.10–2026.08.14 | ₩532,993 | ₩543,740 | ₩519,687 | ₩535,124 | +0.40% | 373.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩537,308 | ₩541,716 | ₩517,556 | ₩539,023 | +0.32% | 372.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩495,017 | ₩549,757 | ₩492,471 | ₩525,248 | +6.11% | 520.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩483,426 | ₩497,523 | ₩449,577 | ₩492,243 | +1.82% | 475.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩480,853 | ₩494,561 | ₩464,290 | ₩486,615 | +1.20% | 369.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩482,568 | ₩503,834 | ₩464,987 | ₩476,913 | -1.17% | 415.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩458,582 | ₩490,849 | ₩442,997 | ₩488,035 | +6.42% | 459.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩439,245 | ₩459,265 | ₩428,954 | ₩453,342 | +3.21% | 811.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩448,009 | ₩455,151 | ₩436,578 | ₩442,555 | -1.22% | 695.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩443,493 | ₩454,401 | ₩437,557 | ₩448,867 | +1.21% | 554.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩442,314 | ₩465,094 | ₩438,053 | ₩445,128 | +0.64% | 459.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩433,376 | ₩437,463 | ₩417,832 | ₩436,217 | +0.66% | 429.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩429,758 | ₩455,607 | ₩422,790 | ₩438,106 | +1.94% | 517.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩455,299 | ₩455,299 | ₩409,993 | ₩430,012 | -5.55% | 649.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩478,133 | ₩483,613 | ₩456,518 | ₩460,056 | -3.78% | 552.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩472,839 | ₩487,231 | ₩466,635 | ₩480,022 | +1.52% | 575.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩483,345 | ₩514,568 | ₩468,029 | ₩473,563 | -2.02% | 632.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩460,391 | ₩492,712 | ₩460,391 | ₩485,677 | +5.49% | 611만 |
|---|
| 2026.04.06–2026.04.10 | ₩478,468 | ₩485,717 | ₩458,394 | ₩459,828 | -3.90% | 501.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩463,299 | ₩487,017 | ₩457,523 | ₩479,566 | +3.51% | 525.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩475,573 | ₩478,146 | ₩456,156 | ₩461,530 | -2.95% | 633.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩469,905 | ₩482,407 | ₩466,407 | ₩473,938 | +0.86% | 771.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩487,486 | ₩490,139 | ₩463,821 | ₩470,347 | -3.52% | 672.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩466,327 | ₩494,829 | ₩464,317 | ₩492,457 | +5.60% | 742.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩448,813 | ₩475,238 | ₩441,965 | ₩468,645 | +4.42% | 853만 |
|---|
| 2026.02.17–2026.02.20 | ₩431,111 | ₩452,431 | ₩419,520 | ₩449,965 | +4.37% | 818.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩478,669 | ₩480,370 | ₩425,684 | ₩430,696 | -10.02% | 1055.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩499,546 | ₩503,258 | ₩460,860 | ₩485,650 | -2.78% | 1330.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩548,725 | ₩553,428 | ₩463,553 | ₩497,456 | -9.34% | 1510.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩552,691 | ₩555,197 | ₩534,789 | ₩546,206 | -1.17% | 591.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩580,992 | ₩582,627 | ₩545,428 | ₩557,636 | -4.02% | 545.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩576,128 | ₩589,609 | ₩573,381 | ₩582,654 | +1.13% | 422.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩604,121 | ₩606,734 | ₩573,783 | ₩582,292 | -3.61% | 238.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩594,084 | ₩605,274 | ₩592,289 | ₩604,121 | +1.69% | 185.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩599,873 | ₩609,454 | ₩589,381 | ₩596,295 | -0.60% | 1062.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩600,811 | ₩603,478 | ₩588,604 | ₩597,461 | -0.56% | 545.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩595,585 | ₩602,607 | ₩589,555 | ₩599,739 | +0.70% | 356.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩593,053 | ₩602,741 | ₩587,907 | ₩597,944 | +0.82% | 307만 |
|---|
| 2025.11.17–2025.11.21 | ₩601,213 | ₩602,969 | ₩586,125 | ₩594,634 | -1.09% | 460.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩596,309 | ₩610,781 | ₩590,989 | ₩602,339 | +1.01% | 425.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩599,713 | ₩604,952 | ₩586,085 | ₩599,056 | -0.11% | 547만 |
|---|
| 2025.10.27–2025.10.31 | ₩638,546 | ₩638,560 | ₩583,472 | ₩597,850 | -6.37% | 739.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩676,054 | ₩695,604 | ₩612,376 | ₩641,602 | -5.10% | 594.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩679,859 | ₩690,874 | ₩666,754 | ₩676,067 | -0.56% | 405.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩697,775 | ₩697,949 | ₩675,236 | ₩682,070 | -2.25% | 129.1만 |
|---|