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 | ₩478,012 | ₩493,797 | ₩474,766 | ₩488,285 | +2.15% | 305.9만 |
| 2026.09.28–2026.10.02 | ₩474,297 | ₩488,030 | ₩465,969 | ₩475,182 | +0.19% | 417.5만 |
| 2026.09.21–2026.09.25 | ₩498,893 | ₩501,776 | ₩479,782 | ₩480,868 | -3.61% | 445.7만 |
| 2026.09.14–2026.09.18 | ₩532,662 | ₩540,950 | ₩494,454 | ₩499,885 | -6.15% | 635.4만 |
| 2026.09.08–2026.09.11 | ₩539,019 | ₩540,467 | ₩514,597 | ₩521,048 | -3.33% | 231.6만 |
| 2026.08.31–2026.09.04 | ₩565,948 | ₩576,141 | ₩543,914 | ₩546,207 | -3.49% | 308.6만 |
| 2026.08.24–2026.08.28 | ₩555,220 | ₩574,169 | ₩546,140 | ₩571,581 | +2.95% | 344.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩554,603 |
| ₩522,201 |
| ₩552,256 |
| +4.71% |
| 307.4만 |
| 2026.08.10–2026.08.14 | ₩533,427 | ₩544,182 | ₩520,109 | ₩535,559 | +0.40% | 373.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩537,745 | ₩542,157 | ₩517,977 | ₩539,461 | +0.32% | 372.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩495,419 | ₩550,204 | ₩492,871 | ₩525,675 | +6.11% | 520.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩483,819 | ₩497,927 | ₩449,942 | ₩492,643 | +1.82% | 475.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩481,244 | ₩494,963 | ₩464,668 | ₩487,011 | +1.20% | 369.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩482,961 | ₩504,244 | ₩465,365 | ₩477,301 | -1.17% | 415.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩458,955 | ₩491,249 | ₩443,358 | ₩488,432 | +6.42% | 459.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩439,602 | ₩459,639 | ₩429,303 | ₩453,711 | +3.21% | 811.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩448,373 | ₩455,521 | ₩436,934 | ₩442,915 | -1.22% | 695.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩443,854 | ₩454,770 | ₩437,913 | ₩449,232 | +1.21% | 554.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩442,674 | ₩465,472 | ₩438,409 | ₩445,490 | +0.64% | 459.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩433,728 | ₩437,819 | ₩418,172 | ₩436,572 | +0.66% | 429.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩430,107 | ₩455,977 | ₩423,134 | ₩438,463 | +1.94% | 517.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩455,669 | ₩455,669 | ₩410,326 | ₩430,362 | -5.55% | 649.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩478,521 | ₩484,007 | ₩456,889 | ₩460,430 | -3.78% | 552.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩473,224 | ₩487,628 | ₩467,015 | ₩480,412 | +1.52% | 575.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩483,738 | ₩514,986 | ₩468,409 | ₩473,948 | -2.02% | 632.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩460,765 | ₩493,113 | ₩460,765 | ₩486,072 | +5.49% | 611만 |
|---|
| 2026.04.06–2026.04.10 | ₩478,857 | ₩486,112 | ₩458,767 | ₩460,202 | -3.90% | 501.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩463,675 | ₩487,413 | ₩457,895 | ₩479,956 | +3.51% | 525.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩475,960 | ₩478,535 | ₩456,527 | ₩461,905 | -2.95% | 633.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩470,287 | ₩482,800 | ₩466,787 | ₩474,324 | +0.86% | 771.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩487,882 | ₩490,538 | ₩464,198 | ₩470,730 | -3.52% | 672.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩466,706 | ₩495,232 | ₩464,695 | ₩492,858 | +5.60% | 742.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩449,178 | ₩475,625 | ₩442,325 | ₩469,026 | +4.42% | 853만 |
|---|
| 2026.02.17–2026.02.20 | ₩431,462 | ₩452,799 | ₩419,861 | ₩450,331 | +4.37% | 818.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩479,058 | ₩480,761 | ₩426,030 | ₩431,046 | -10.02% | 1055.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩499,952 | ₩503,667 | ₩461,235 | ₩486,045 | -2.78% | 1330.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩549,171 | ₩553,878 | ₩463,930 | ₩497,860 | -9.34% | 1510.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩553,141 | ₩555,649 | ₩535,224 | ₩546,650 | -1.17% | 591.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩581,465 | ₩583,101 | ₩545,872 | ₩558,090 | -4.02% | 545.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩576,597 | ₩590,088 | ₩573,848 | ₩583,128 | +1.13% | 422.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩604,613 | ₩607,228 | ₩574,250 | ₩582,766 | -3.61% | 238.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩594,568 | ₩605,766 | ₩592,771 | ₩604,613 | +1.69% | 185.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩600,361 | ₩609,950 | ₩589,860 | ₩596,781 | -0.60% | 1062.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩601,300 | ₩603,969 | ₩589,083 | ₩597,947 | -0.56% | 545.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩596,070 | ₩603,097 | ₩590,035 | ₩600,227 | +0.70% | 356.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩593,535 | ₩603,231 | ₩588,385 | ₩598,430 | +0.82% | 307만 |
|---|
| 2025.11.17–2025.11.21 | ₩601,702 | ₩603,459 | ₩586,602 | ₩595,118 | -1.09% | 460.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩596,794 | ₩611,278 | ₩591,470 | ₩602,829 | +1.01% | 425.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩600,200 | ₩605,444 | ₩586,561 | ₩599,543 | -0.11% | 547만 |
|---|
| 2025.10.27–2025.10.31 | ₩639,066 | ₩639,079 | ₩583,946 | ₩598,336 | -6.37% | 739.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩676,603 | ₩696,170 | ₩612,874 | ₩642,123 | -5.10% | 594.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩680,412 | ₩691,436 | ₩667,296 | ₩676,617 | -0.56% | 405.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩698,343 | ₩698,517 | ₩675,785 | ₩682,625 | -2.25% | 129.1만 |
|---|