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 | ₩489,808 | ₩493,804 | ₩486,012 | ₩488,292 | -0.31% | 43.8만 |
| 2026.10.08 | ₩479,762 | ₩489,325 | ₩475,256 | ₩488,480 | +1.82% | 87만 |
| 2026.10.07 | ₩488,359 | ₩489,834 | ₩479,427 | ₩480,889 | -1.53% | 45.9만 |
| 2026.10.06 | ₩484,121 | ₩488,654 | ₩481,573 | ₩485,865 | +0.36% | 58만 |
| 2026.10.05 | ₩478,019 | ₩487,863 | ₩474,773 | ₩487,340 | +1.95% | 71.2만 |
| 2026.10.02 | ₩486,669 | ₩488,037 | ₩474,224 | ₩475,189 | -2.36% | 75.3만 |
| 2026.10.01 | ₩473,432 | ₩487,930 | ₩471,984 | ₩486,280 | +2.71% | 112만 |
| 2026.09.30 | ₩467,223 | ₩475,766 | ₩467,223 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩468,604 |
| +0.30% |
| 76.5만 |
| 2026.09.29 | ₩467,572 | ₩472,413 | ₩465,976 | ₩468,658 | +0.23% | 60.9만 |
|---|
| 2026.09.28 | ₩474,304 | ₩476,852 | ₩467,746 | ₩474,760 | +0.10% | 92.7만 |
|---|
| 2026.09.25 | ₩485,918 | ₩487,984 | ₩479,789 | ₩480,876 | -1.04% | 75.3만 |
|---|
| 2026.09.24 | ₩492,999 | ₩499,839 | ₩485,301 | ₩488,198 | -0.97% | 80만 |
|---|
| 2026.09.23 | ₩489,499 | ₩497,693 | ₩484,148 | ₩491,336 | +0.38% | 73.1만 |
|---|
| 2026.09.22 | ₩497,358 | ₩499,048 | ₩483,679 | ₩487,970 | -1.89% | 114.2만 |
|---|
| 2026.09.21 | ₩498,900 | ₩501,784 | ₩488,614 | ₩490,049 | -1.77% | 103.1만 |
|---|
| 2026.09.18 | ₩501,569 | ₩503,018 | ₩494,461 | ₩499,893 | -0.33% | 330.5만 |
|---|
| 2026.09.17 | ₩502,830 | ₩505,888 | ₩496,915 | ₩502,602 | -0.05% | 66만 |
|---|
| 2026.09.16 | ₩506,826 | ₩510,944 | ₩500,630 | ₩504,023 | -0.55% | 73.5만 |
|---|
| 2026.09.15 | ₩519,098 | ₩522,410 | ₩512,553 | ₩514,913 | -0.81% | 85.7만 |
|---|
| 2026.09.14 | ₩532,670 | ₩540,958 | ₩528,311 | ₩529,223 | -0.65% | 79.7만 |
|---|
| 2026.09.11 | ₩521,230 | ₩522,316 | ₩514,605 | ₩521,056 | -0.03% | 57.1만 |
|---|
| 2026.09.10 | ₩527,426 | ₩528,405 | ₩519,809 | ₩521,136 | -1.19% | 50.1만 |
|---|
| 2026.09.09 | ₩530,457 | ₩532,134 | ₩520,640 | ₩523,510 | -1.31% | 65.8만 |
|---|
| 2026.09.08 | ₩539,027 | ₩540,475 | ₩527,936 | ₩530,618 | -1.56% | 58.6만 |
|---|
| 2026.09.04 | ₩561,142 | ₩562,215 | ₩543,922 | ₩546,215 | -2.66% | 61.7만 |
|---|
| 2026.09.03 | ₩565,662 | ₩576,149 | ₩561,196 | ₩566,426 | +0.14% | 62만 |
|---|
| 2026.09.02 | ₩567,378 | ₩567,378 | ₩556,582 | ₩557,628 | -1.72% | 64.7만 |
|---|
| 2026.09.01 | ₩564,575 | ₩571,616 | ₩559,935 | ₩561,008 | -0.63% | 49.6만 |
|---|
| 2026.08.31 | ₩565,957 | ₩572,877 | ₩565,876 | ₩569,497 | +0.63% | 70.7만 |
|---|
| 2026.08.28 | ₩566,949 | ₩574,178 | ₩563,717 | ₩571,590 | +0.82% | 56.1만 |
|---|
| 2026.08.27 | ₩556,904 | ₩568,626 | ₩553,846 | ₩566,882 | +1.79% | 90.7만 |
|---|
| 2026.08.26 | ₩546,430 | ₩558,876 | ₩546,148 | ₩554,262 | +1.43% | 66.4만 |
|---|
| 2026.08.25 | ₩552,975 | ₩560,592 | ₩548,656 | ₩554,383 | +0.25% | 69.1만 |
|---|
| 2026.08.24 | ₩555,228 | ₩561,598 | ₩552,613 | ₩557,253 | +0.36% | 61.9만 |
|---|
| 2026.08.21 | ₩549,796 | ₩554,611 | ₩540,918 | ₩552,264 | +0.45% | 58.8만 |
|---|
| 2026.08.20 | ₩547,194 | ₩553,390 | ₩543,748 | ₩550,467 | +0.60% | 58.1만 |
|---|
| 2026.08.19 | ₩530,953 | ₩550,883 | ₩528,432 | ₩546,269 | +2.88% | 62.7만 |
|---|
| 2026.08.18 | ₩534,869 | ₩537,552 | ₩528,566 | ₩528,633 | -1.17% | 51.4만 |
|---|
| 2026.08.17 | ₩527,426 | ₩532,402 | ₩522,209 | ₩522,652 | -0.91% | 76.4만 |
|---|
| 2026.08.14 | ₩537,726 | ₩540,502 | ₩521,391 | ₩535,567 | -0.40% | 93만 |
|---|
| 2026.08.13 | ₩532,952 | ₩536,626 | ₩520,117 | ₩533,099 | +0.03% | 93.8만 |
|---|
| 2026.08.12 | ₩522,893 | ₩532,978 | ₩522,625 | ₩530,055 | +1.37% | 48만 |
|---|
| 2026.08.11 | ₩535,755 | ₩542,501 | ₩534,011 | ₩535,781 | +0.01% | 63.5만 |
|---|
| 2026.08.10 | ₩533,434 | ₩544,190 | ₩532,563 | ₩541,669 | +1.54% | 75만 |
|---|
| 2026.08.07 | ₩536,881 | ₩542,165 | ₩529,371 | ₩539,470 | +0.48% | 68.7만 |
|---|
| 2026.08.06 | ₩533,099 | ₩533,274 | ₩522,679 | ₩532,536 | -0.11% | 60.8만 |
|---|
| 2026.08.05 | ₩532,992 | ₩535,446 | ₩525,052 | ₩529,116 | -0.73% | 74.5만 |
|---|
| 2026.08.04 | ₩525,696 | ₩527,332 | ₩517,985 | ₩526,742 | +0.20% | 92.2만 |
|---|
| 2026.08.03 | ₩537,753 | ₩541,428 | ₩520,814 | ₩526,487 | -2.09% | 76.8만 |
|---|
| 2026.07.31 | ₩516,442 | ₩527,922 | ₩511,346 | ₩525,683 | +1.79% | 83.9만 |
|---|
| 2026.07.30 | ₩533,314 | ₩534,159 | ₩511,923 | ₩522,035 | -2.11% | 105.1만 |
|---|
| 2026.07.29 | ₩526,715 | ₩550,212 | ₩524,288 | ₩547,275 | +3.90% | 127.4만 |
|---|
| 2026.07.28 | ₩516,335 | ₩538,115 | ₩516,255 | ₩524,275 | +1.54% | 125.7만 |
|---|
| 2026.07.27 | ₩495,427 | ₩510,716 | ₩492,879 | ₩502,951 | +1.52% | 78.1만 |
|---|
| 2026.07.24 | ₩486,119 | ₩497,935 | ₩482,029 | ₩492,651 | +1.34% | 85.9만 |
|---|
| 2026.07.23 | ₩490,505 | ₩495,078 | ₩474,988 | ₩476,262 | -2.90% | 151.5만 |
|---|
| 2026.07.22 | ₩470,321 | ₩472,172 | ₩449,949 | ₩451,572 | -3.99% | 97.6만 |
|---|
| 2026.07.21 | ₩477,925 | ₩484,135 | ₩470,227 | ₩470,321 | -1.59% | 62.1만 |
|---|
| 2026.07.20 | ₩483,826 | ₩491,725 | ₩476,101 | ₩486,616 | +0.58% | 78.2만 |
|---|
| 2026.07.17 | ₩487,957 | ₩494,971 | ₩481,130 | ₩487,018 | -0.19% | 96.7만 |
|---|
| 2026.07.16 | ₩472,413 | ₩489,499 | ₩470,348 | ₩488,453 | +3.40% | 76.1만 |
|---|
| 2026.07.15 | ₩466,579 | ₩476,128 | ₩465,895 | ₩467,397 | +0.18% | 49.6만 |
|---|
| 2026.07.14 | ₩473,875 | ₩476,074 | ₩464,675 | ₩464,903 | -1.89% | 69.1만 |
|---|
| 2026.07.13 | ₩481,251 | ₩487,353 | ₩480,393 | ₩483,598 | +0.49% | 78.3만 |
|---|
| 2026.07.10 | ₩480,420 | ₩484,215 | ₩475,994 | ₩477,308 | -0.65% | 86.1만 |
|---|
| 2026.07.09 | ₩467,934 | ₩478,488 | ₩465,372 | ₩477,362 | +2.01% | 61.4만 |
|---|
| 2026.07.08 | ₩483,383 | ₩486,642 | ₩470,026 | ₩475,954 | -1.54% | 107.5만 |
|---|
| 2026.07.07 | ₩502,240 | ₩504,251 | ₩487,581 | ₩487,849 | -2.87% | 90.5만 |
|---|
| 2026.07.06 | ₩482,968 | ₩491,739 | ₩478,032 | ₩488,507 | +1.15% | 69.6만 |
|---|
| 2026.07.02 | ₩479,253 | ₩491,256 | ₩474,156 | ₩488,440 | +1.92% | 99.6만 |
|---|
| 2026.07.01 | ₩465,171 | ₩477,348 | ₩460,182 | ₩475,672 | +2.26% | 93.3만 |
|---|
| 2026.06.30 | ₩446,878 | ₩455,595 | ₩445,631 | ₩453,825 | +1.55% | 127.2만 |
|---|
| 2026.06.29 | ₩458,962 | ₩460,008 | ₩443,364 | ₩449,010 | -2.17% | 139.6만 |
|---|
| 2026.06.26 | ₩448,554 | ₩459,645 | ₩448,554 | ₩453,718 | +1.15% | 312.7만 |
|---|
| 2026.06.25 | ₩441,285 | ₩453,597 | ₩438,187 | ₩445,818 | +1.03% | 89만 |
|---|
| 2026.06.24 | ₩441,916 | ₩450,687 | ₩441,916 | ₩444,719 | +0.63% | 90.4만 |
|---|
| 2026.06.23 | ₩444,115 | ₩447,307 | ₩438,858 | ₩441,956 | -0.49% | 151만 |
|---|
| 2026.06.22 | ₩439,609 | ₩447,428 | ₩429,309 | ₩435,988 | -0.82% | 168.1만 |
|---|
| 2026.06.18 | ₩440,601 | ₩445,309 | ₩436,940 | ₩442,922 | +0.53% | 356만 |
|---|
| 2026.06.17 | ₩445,282 | ₩455,528 | ₩439,985 | ₩442,533 | -0.62% | 130만 |
|---|
| 2026.06.16 | ₩447,146 | ₩454,496 | ₩445,497 | ₩452,403 | +1.18% | 88.6만 |
|---|
| 2026.06.15 | ₩448,380 | ₩453,449 | ₩443,431 | ₩445,859 | -0.56% | 121만 |
|---|
| 2026.06.12 | ₩444,397 | ₩452,819 | ₩442,157 | ₩449,238 | +1.09% | 112.8만 |
|---|
| 2026.06.11 | ₩442,345 | ₩449,842 | ₩437,919 | ₩446,207 | +0.87% | 136.4만 |
|---|
| 2026.06.10 | ₩449,654 | ₩454,777 | ₩442,372 | ₩448,072 | -0.35% | 103만 |
|---|
| 2026.06.09 | ₩445,014 | ₩453,543 | ₩440,870 | ₩449,775 | +1.07% | 85.6만 |
|---|
| 2026.06.08 | ₩443,860 | ₩450,888 | ₩439,703 | ₩447,602 | +0.84% | 117.1만 |
|---|
| 2026.06.05 | ₩449,828 | ₩451,867 | ₩443,096 | ₩445,497 | -0.96% | 88.3만 |
|---|
| 2026.06.04 | ₩456,722 | ₩457,741 | ₩443,364 | ₩444,987 | -2.57% | 73.6만 |
|---|
| 2026.06.03 | ₩448,273 | ₩449,493 | ₩438,415 | ₩444,853 | -0.76% | 75.5만 |
|---|
| 2026.06.02 | ₩454,080 | ₩456,869 | ₩441,554 | ₩451,290 | -0.61% | 100.1만 |
|---|
| 2026.06.01 | ₩442,680 | ₩465,479 | ₩439,985 | ₩461,684 | +4.29% | 121.9만 |
|---|
| 2026.05.29 | ₩427,244 | ₩437,825 | ₩424,937 | ₩436,578 | +2.18% | 138.2만 |
|---|
| 2026.05.28 | ₩424,629 | ₩431,267 | ₩418,178 | ₩428,826 | +0.99% | 132.1만 |
|---|
| 2026.05.27 | ₩429,564 | ₩436,444 | ₩424,427 | ₩424,629 | -1.15% | 83.6만 |
|---|
| 2026.05.26 | ₩433,735 | ₩435,237 | ₩429,014 | ₩429,564 | -0.96% | 75.9만 |
|---|
| 2026.05.22 | ₩433,319 | ₩441,554 | ₩433,319 | ₩438,469 | +1.19% | 101.6만 |
|---|
| 2026.05.21 | ₩429,095 | ₩435,183 | ₩423,140 | ₩434,633 | +1.29% | 83.6만 |
|---|
| 2026.05.20 | ₩436,042 | ₩436,042 | ₩427,244 | ₩433,346 | -0.62% | 77.5만 |
|---|
| 2026.05.19 | ₩448,085 | ₩455,984 | ₩439,891 | ₩441,111 | -1.56% | 146.6만 |
|---|
| 2026.05.18 | ₩430,114 | ₩444,504 | ₩427,995 | ₩443,927 | +3.21% | 108.1만 |
|---|
| 2026.05.15 | ₩429,269 | ₩436,001 | ₩428,786 | ₩430,369 | +0.26% | 136.5만 |
|---|
| 2026.05.14 | ₩423,247 | ₩429,980 | ₩418,526 | ₩426,412 | +0.75% | 118만 |
|---|
| 2026.05.13 | ₩429,926 | ₩430,342 | ₩410,332 | ₩424,132 | -1.35% | 158.3만 |
|---|
| 2026.05.12 | ₩444,223 | ₩447,790 | ₩432,823 | ₩434,446 | -2.20% | 100.2만 |
|---|
| 2026.05.11 | ₩455,676 | ₩455,676 | ₩439,730 | ₩440,964 | -3.23% | 136.5만 |
|---|
| 2026.05.08 | ₩469,261 | ₩471,152 | ₩456,896 | ₩460,437 | -1.88% | 117.9만 |
|---|
| 2026.05.07 | ₩469,744 | ₩479,132 | ₩469,744 | ₩472,668 | +0.62% | 96.6만 |
|---|
| 2026.05.06 | ₩475,176 | ₩478,757 | ₩467,880 | ₩469,744 | -1.14% | 157.8만 |
|---|
| 2026.05.05 | ₩475,846 | ₩478,730 | ₩468,430 | ₩478,193 | +0.49% | 80.9만 |
|---|
| 2026.05.04 | ₩478,529 | ₩484,014 | ₩475,015 | ₩476,410 | -0.44% | 99.6만 |
|---|
| 2026.05.01 | ₩481,962 | ₩487,635 | ₩475,967 | ₩480,420 | -0.32% | 99.3만 |
|---|
| 2026.04.30 | ₩472,145 | ₩477,657 | ₩468,068 | ₩475,846 | +0.78% | 127.6만 |
|---|
| 2026.04.29 | ₩473,794 | ₩477,711 | ₩469,409 | ₩477,402 | +0.76% | 114.6만 |
|---|
| 2026.04.28 | ₩478,582 | ₩484,336 | ₩473,084 | ₩474,921 | -0.77% | 123.4만 |
|---|
| 2026.04.27 | ₩473,231 | ₩476,088 | ₩467,022 | ₩472,681 | -0.12% | 110.4만 |
|---|
| 2026.04.24 | ₩489,338 | ₩489,338 | ₩468,416 | ₩473,955 | -3.14% | 134.1만 |
|---|
| 2026.04.23 | ₩508,852 | ₩514,994 | ₩483,746 | ₩487,849 | -4.13% | 161.6만 |
|---|
| 2026.04.22 | ₩486,830 | ₩493,683 | ₩485,851 | ₩489,150 | +0.48% | 116.8만 |
|---|
| 2026.04.21 | ₩485,409 | ₩493,187 | ₩482,498 | ₩486,736 | +0.27% | 121.4만 |
|---|
| 2026.04.20 | ₩483,746 | ₩489,512 | ₩480,648 | ₩482,632 | -0.23% | 99만 |
|---|
| 2026.04.17 | ₩493,120 | ₩493,120 | ₩480,822 | ₩486,079 | -1.43% | 111.4만 |
|---|
| 2026.04.16 | ₩486,267 | ₩490,116 | ₩483,290 | ₩485,328 | -0.19% | 134만 |
|---|
| 2026.04.15 | ₩479,628 | ₩482,539 | ₩476,262 | ₩480,245 | +0.13% | 112.8만 |
|---|
| 2026.04.14 | ₩477,523 | ₩483,585 | ₩474,009 | ₩474,760 | -0.58% | 99.9만 |
|---|
| 2026.04.13 | ₩460,772 | ₩480,460 | ₩460,772 | ₩477,912 | +3.72% | 152.9만 |
|---|
| 2026.04.10 | ₩468,484 | ₩469,503 | ₩458,774 | ₩460,209 | -1.77% | 118.5만 |
|---|
| 2026.04.09 | ₩473,768 | ₩475,364 | ₩463,602 | ₩469,235 | -0.96% | 134만 |
|---|
| 2026.04.08 | ₩482,592 | ₩486,119 | ₩476,369 | ₩477,241 | -1.11% | 81.7만 |
|---|
| 2026.04.07 | ₩482,324 | ₩485,154 | ₩479,387 | ₩481,238 | -0.23% | 76.3만 |
|---|
| 2026.04.06 | ₩478,864 | ₩483,571 | ₩474,317 | ₩483,062 | +0.88% | 90.7만 |
|---|
| 2026.04.02 | ₩482,954 | ₩487,420 | ₩475,444 | ₩479,964 | -0.62% | 108.7만 |
|---|
| 2026.04.01 | ₩471,367 | ₩478,073 | ₩466,096 | ₩477,268 | +1.25% | 135.1만 |
|---|
| 2026.03.31 | ₩472,775 | ₩476,825 | ₩460,383 | ₩474,572 | +0.38% | 151.8만 |
|---|
| 2026.03.30 | ₩463,682 | ₩474,800 | ₩457,902 | ₩472,024 | +1.80% | 129.9만 |
|---|
| 2026.03.27 | ₩469,248 | ₩471,528 | ₩461,174 | ₩461,912 | -1.56% | 124.7만 |
|---|
| 2026.03.26 | ₩465,345 | ₩478,113 | ₩461,711 | ₩470,831 | +1.18% | 119.8만 |
|---|
| 2026.03.25 | ₩467,813 | ₩471,890 | ₩456,534 | ₩464,997 | -0.60% | 99.5만 |
|---|
| 2026.03.24 | ₩470,187 | ₩471,179 | ₩460,490 | ₩463,937 | -1.33% | 141.7만 |
|---|
| 2026.03.23 | ₩475,967 | ₩478,542 | ₩471,877 | ₩474,063 | -0.40% | 147.9만 |
|---|
| 2026.03.20 | ₩472,212 | ₩477,134 | ₩468,363 | ₩474,331 | +0.45% | 293.4만 |
|---|
| 2026.03.19 | ₩472,266 | ₩482,176 | ₩471,514 | ₩473,768 | +0.32% | 161.2만 |
|---|
| 2026.03.18 | ₩469,932 | ₩474,706 | ₩466,794 | ₩470,455 | +0.11% | 133.7만 |
|---|
| 2026.03.17 | ₩474,156 | ₩482,807 | ₩470,093 | ₩473,271 | -0.19% | 84.6만 |
|---|
| 2026.03.16 | ₩470,294 | ₩474,143 | ₩468,162 | ₩472,346 | +0.44% | 98.9만 |
|---|
| 2026.03.13 | ₩469,167 | ₩473,794 | ₩464,205 | ₩470,737 | +0.33% | 148.7만 |
|---|
| 2026.03.12 | ₩472,708 | ₩478,931 | ₩464,621 | ₩465,077 | -1.61% | 149.5만 |
|---|
| 2026.03.11 | ₩478,180 | ₩482,807 | ₩467,464 | ₩472,413 | -1.21% | 117.2만 |
|---|
| 2026.03.10 | ₩486,173 | ₩488,694 | ₩468,631 | ₩474,586 | -2.38% | 124.7만 |
|---|
| 2026.03.09 | ₩487,890 | ₩490,545 | ₩481,305 | ₩486,911 | -0.20% | 132.6만 |
|---|
| 2026.03.06 | ₩490,465 | ₩494,032 | ₩480,929 | ₩492,865 | +0.49% | 162.1만 |
|---|
| 2026.03.05 | ₩485,489 | ₩495,239 | ₩482,847 | ₩490,880 | +1.11% | 152.7만 |
|---|
| 2026.03.04 | ₩478,059 | ₩491,444 | ₩474,840 | ₩484,510 | +1.35% | 161.3만 |
|---|
| 2026.03.03 | ₩467,464 | ₩479,870 | ₩464,702 | ₩477,442 | +2.13% | 129.3만 |
|---|
| 2026.03.02 | ₩466,713 | ₩477,483 | ₩464,715 | ₩474,666 | +1.70% | 137.2만 |
|---|
| 2026.02.27 | ₩467,773 | ₩469,342 | ₩462,690 | ₩469,033 | +0.27% | 134.4만 |
|---|
| 2026.02.26 | ₩464,219 | ₩475,632 | ₩463,213 | ₩472,279 | +1.74% | 183.7만 |
|---|
| 2026.02.25 | ₩453,154 | ₩462,408 | ₩450,660 | ₩461,671 | +1.88% | 156만 |
|---|
| 2026.02.24 | ₩450,378 | ₩457,889 | ₩447,911 | ₩452,900 | +0.56% | 156.5만 |
|---|
| 2026.02.23 | ₩449,185 | ₩452,082 | ₩442,332 | ₩450,217 | +0.23% | 222.3만 |
|---|
| 2026.02.20 | ₩442,922 | ₩452,806 | ₩442,922 | ₩450,338 | +1.67% | 248.3만 |
|---|
| 2026.02.19 | ₩441,889 | ₩449,279 | ₩440,280 | ₩445,255 | +0.76% | 175.3만 |
|---|
| 2026.02.18 | ₩424,870 | ₩440,964 | ₩420,766 | ₩439,354 | +3.41% | 213.6만 |
|---|
| 2026.02.17 | ₩431,468 | ₩433,708 | ₩419,868 | ₩423,167 | -1.92% | 180.9만 |
|---|
| 2026.02.13 | ₩428,960 | ₩436,685 | ₩426,493 | ₩431,053 | +0.49% | 164.1만 |
|---|
| 2026.02.12 | ₩448,568 | ₩449,292 | ₩426,037 | ₩428,920 | -4.38% | 273.6만 |
|---|
| 2026.02.11 | ₩465,640 | ₩466,230 | ₩444,209 | ₩447,669 | -3.86% | 243.4만 |
|---|
| 2026.02.10 | ₩470,012 | ₩476,061 | ₩463,025 | ₩467,840 | -0.46% | 177.6만 |
|---|
| 2026.02.09 | ₩479,065 | ₩480,768 | ₩468,095 | ₩471,689 | -1.54% | 196.6만 |
|---|
| 2026.02.06 | ₩474,036 | ₩487,554 | ₩470,737 | ₩486,052 | +2.53% | 194.6만 |
|---|
| 2026.02.05 | ₩481,278 | ₩489,794 | ₩468,819 | ₩470,737 | -2.19% | 282.7만 |
|---|
| 2026.02.04 | ₩464,219 | ₩484,363 | ₩464,219 | ₩482,418 | +3.92% | 280.6만 |
|---|
| 2026.02.03 | ₩486,562 | ₩488,668 | ₩461,241 | ₩467,813 | -3.85% | 324.8만 |
|---|
| 2026.02.02 | ₩499,960 | ₩503,675 | ₩496,017 | ₩499,718 | -0.05% | 247.6만 |
|---|
| 2026.01.30 | ₩485,865 | ₩498,350 | ₩482,807 | ₩497,868 | +2.47% | 307.2만 |
|---|
| 2026.01.29 | ₩477,013 | ₩490,398 | ₩473,888 | ₩489,512 | +2.62% | 248.7만 |
|---|
| 2026.01.28 | ₩493,482 | ₩493,804 | ₩477,456 | ₩483,303 | -2.06% | 294.1만 |
|---|
| 2026.01.27 | ₩494,206 | ₩513,465 | ₩463,937 | ₩495,239 | +0.21% | 507.8만 |
|---|
| 2026.01.26 | ₩549,179 | ₩553,887 | ₩546,269 | ₩548,080 | -0.20% | 152.4만 |
|---|
| 2026.01.23 | ₩544,526 | ₩552,680 | ₩541,454 | ₩546,658 | +0.39% | 171.2만 |
|---|
| 2026.01.22 | ₩541,843 | ₩549,863 | ₩540,435 | ₩546,484 | +0.86% | 130.3만 |
|---|
| 2026.01.21 | ₩541,495 | ₩544,982 | ₩535,232 | ₩542,702 | +0.22% | 141.5만 |
|---|
| 2026.01.20 | ₩553,149 | ₩555,657 | ₩536,720 | ₩541,495 | -2.11% | 148.4만 |
|---|
| 2026.01.16 | ₩553,095 | ₩558,903 | ₩545,880 | ₩558,098 | +0.90% | 142.1만 |
|---|
| 2026.01.15 | ₩568,290 | ₩568,706 | ₩552,988 | ₩555,563 | -2.24% | 177.4만 |
|---|
| 2026.01.14 | ₩568,720 | ₩575,251 | ₩565,259 | ₩568,907 | +0.03% | 82.3만 |
|---|
| 2026.01.13 | ₩577,182 | ₩578,255 | ₩563,838 | ₩571,804 | -0.93% | 79.7만 |
|---|
| 2026.01.12 | ₩581,474 | ₩583,110 | ₩577,772 | ₩579,891 | -0.27% | 63.9만 |
|---|
| 2026.01.09 | ₩581,273 | ₩586,288 | ₩579,113 | ₩583,137 | +0.32% | 61.3만 |
|---|
| 2026.01.08 | ₩580,870 | ₩589,145 | ₩579,757 | ₩582,681 | +0.31% | 75.2만 |
|---|
| 2026.01.07 | ₩585,457 | ₩590,097 | ₩581,997 | ₩586,878 | +0.24% | 89.5만 |
|---|
| 2026.01.06 | ₩576,686 | ₩586,583 | ₩576,686 | ₩585,457 | +1.52% | 77.4만 |
|---|
| 2026.01.05 | ₩576,605 | ₩585,148 | ₩573,856 | ₩578,912 | +0.40% | 118.9만 |
|---|
| 2026.01.02 | ₩596,441 | ₩596,803 | ₩574,258 | ₩582,775 | -2.29% | 91.4만 |
|---|
| 2025.12.31 | ₩604,045 | ₩605,560 | ₩596,173 | ₩596,977 | -1.17% | 50.8만 |
|---|
| 2025.12.30 | ₩603,160 | ₩606,566 | ₩602,677 | ₩603,616 | +0.08% | 43.1만 |
|---|
| 2025.12.29 | ₩604,622 | ₩607,237 | ₩602,731 | ₩604,635 | +0.00% | 52.8만 |
|---|
| 2025.12.26 | ₩604,260 | ₩605,654 | ₩602,436 | ₩604,622 | +0.06% | 28.4만 |
|---|
| 2025.12.24 | ₩600,706 | ₩605,775 | ₩599,311 | ₩605,091 | +0.73% | 23.4만 |
|---|
| 2025.12.23 | ₩602,355 | ₩602,757 | ₩598,171 | ₩602,623 | +0.04% | 59.9만 |
|---|
| 2025.12.22 | ₩594,577 | ₩604,300 | ₩592,779 | ₩602,503 | +1.33% | 74.3만 |
|---|
| 2025.12.19 | ₩603,012 | ₩604,890 | ₩594,992 | ₩596,789 | -1.03% | 295.3만 |
|---|
| 2025.12.18 | ₩602,248 | ₩609,959 | ₩599,230 | ₩604,192 | +0.32% | 234.4만 |
|---|
| 2025.12.17 | ₩593,437 | ₩608,658 | ₩591,492 | ₩606,513 | +2.20% | 205.7만 |
|---|
| 2025.12.16 | ₩593,343 | ₩598,037 | ₩589,950 | ₩595,167 | +0.31% | 135.2만 |
|---|
| 2025.12.15 | ₩600,370 | ₩601,980 | ₩589,869 | ₩594,925 | -0.91% | 191.5만 |
|---|
| 2025.12.12 | ₩597,929 | ₩603,978 | ₩597,004 | ₩597,956 | +0.00% | 176.6만 |
|---|
| 2025.12.11 | ₩593,450 | ₩603,093 | ₩592,458 | ₩597,929 | +0.75% | 95.5만 |
|---|
| 2025.12.10 | ₩590,607 | ₩596,897 | ₩589,306 | ₩593,155 | +0.43% | 117.6만 |
|---|
| 2025.12.09 | ₩598,318 | ₩602,248 | ₩589,091 | ₩590,956 | -1.23% | 76만 |
|---|
| 2025.12.08 | ₩601,309 | ₩603,187 | ₩597,809 | ₩599,096 | -0.37% | 80.2만 |
|---|
| 2025.12.05 | ₩595,569 | ₩603,106 | ₩595,421 | ₩600,236 | +0.78% | 80.2만 |
|---|
| 2025.12.04 | ₩598,023 | ₩601,014 | ₩593,638 | ₩596,508 | -0.25% | 60.9만 |
|---|
| 2025.12.03 | ₩590,044 | ₩598,533 | ₩590,044 | ₩597,996 | +1.35% | 56.6만 |
|---|
| 2025.12.02 | ₩597,232 | ₩598,211 | ₩591,184 | ₩595,663 | -0.26% | 70.6만 |
|---|
| 2025.12.01 | ₩596,079 | ₩598,493 | ₩592,511 | ₩594,898 | -0.20% | 88.4만 |
|---|
| 2025.11.28 | ₩600,773 | ₩603,240 | ₩598,144 | ₩598,439 | -0.39% | 32.8만 |
|---|
| 2025.11.26 | ₩597,795 | ₩601,068 | ₩595,100 | ₩598,251 | +0.08% | 53.3만 |
|---|
| 2025.11.25 | ₩590,915 | ₩599,887 | ₩589,293 | ₩598,694 | +1.32% | 75.6만 |
|---|
| 2025.11.24 | ₩593,544 | ₩598,104 | ₩588,394 | ₩589,614 | -0.66% | 145.3만 |
|---|
| 2025.11.21 | ₩591,358 | ₩603,227 | ₩591,358 | ₩595,126 | +0.64% | 108.5만 |
|---|
| 2025.11.20 | ₩601,430 | ₩601,430 | ₩590,298 | ₩591,251 | -1.69% | 77.4만 |
|---|
| 2025.11.19 | ₩592,873 | ₩597,581 | ₩586,610 | ₩596,508 | +0.61% | 102.1만 |
|---|
| 2025.11.18 | ₩594,657 | ₩601,685 | ₩593,088 | ₩596,012 | +0.23% | 107.1만 |
|---|
| 2025.11.17 | ₩601,711 | ₩603,468 | ₩594,791 | ₩595,301 | -1.07% | 65.2만 |
|---|
| 2025.11.14 | ₩599,338 | ₩604,917 | ₩591,948 | ₩602,838 | +0.58% | 87.5만 |
|---|
| 2025.11.13 | ₩608,162 | ₩609,758 | ₩599,297 | ₩600,491 | -1.26% | 85.9만 |
|---|
| 2025.11.12 | ₩594,523 | ₩611,287 | ₩591,479 | ₩610,482 | +2.68% | 92.4만 |
|---|
| 2025.11.11 | ₩601,886 | ₩602,690 | ₩591,827 | ₩594,483 | -1.23% | 77.3만 |
|---|
| 2025.11.10 | ₩596,803 | ₩606,164 | ₩592,565 | ₩603,267 | +1.08% | 82.2만 |
|---|
| 2025.11.07 | ₩596,763 | ₩601,966 | ₩595,153 | ₩599,552 | +0.47% | 77만 |
|---|
| 2025.11.06 | ₩594,872 | ₩599,914 | ₩591,371 | ₩596,105 | +0.21% | 99.1만 |
|---|
| 2025.11.05 | ₩598,318 | ₩605,399 | ₩595,945 | ₩597,916 | -0.07% | 107.6만 |
|---|
| 2025.11.04 | ₩603,656 | ₩605,453 | ₩596,226 | ₩602,583 | -0.18% | 119.3만 |
|---|
| 2025.11.03 | ₩600,209 | ₩601,953 | ₩586,570 | ₩601,550 | +0.22% | 144만 |
|---|
| 2025.10.31 | ₩588,863 | ₩600,826 | ₩583,955 | ₩598,345 | +1.61% | 116.5만 |
|---|
| 2025.10.30 | ₩598,560 | ₩607,572 | ₩593,705 | ₩594,657 | -0.65% | 144.3만 |
|---|
| 2025.10.29 | ₩605,627 | ₩609,919 | ₩595,636 | ₩598,519 | -1.17% | 165.8만 |
|---|
| 2025.10.28 | ₩621,922 | ₩623,599 | ₩611,166 | ₩611,770 | -1.63% | 150만 |
|---|
| 2025.10.27 | ₩639,075 | ₩639,089 | ₩615,471 | ₩621,922 | -2.68% | 163.1만 |
|---|
| 2025.10.24 | ₩647,216 | ₩648,249 | ₩636,769 | ₩642,133 | -0.79% | 105.9만 |
|---|
| 2025.10.23 | ₩626,388 | ₩645,727 | ₩612,883 | ₩643,689 | +2.76% | 223만 |
|---|
| 2025.10.22 | ₩685,291 | ₩696,181 | ₩682,058 | ₩682,568 | -0.40% | 114.8만 |
|---|
| 2025.10.21 | ₩680,328 | ₩694,035 | ₩678,478 | ₩690,038 | +1.43% | 62.2만 |
|---|
| 2025.10.20 | ₩676,614 | ₩679,913 | ₩672,604 | ₩678,464 | +0.27% | 88.7만 |
|---|
| 2025.10.17 | ₩670,619 | ₩677,324 | ₩668,446 | ₩676,627 | +0.90% | 71.6만 |
|---|
| 2025.10.16 | ₩670,793 | ₩675,031 | ₩667,306 | ₩670,672 | -0.02% | 83.7만 |
|---|
| 2025.10.15 | ₩681,026 | ₩691,446 | ₩669,438 | ₩670,203 | -1.59% | 105.7만 |
|---|
| 2025.10.14 | ₩681,830 | ₩691,111 | ₩679,671 | ₩689,099 | +1.07% | 71.3만 |
|---|
| 2025.10.13 | ₩680,422 | ₩689,140 | ₩676,077 | ₩687,638 | +1.06% | 73.1만 |
|---|
| 2025.10.10 | ₩698,353 | ₩698,528 | ₩675,795 | ₩682,635 | -2.25% | 129.1만 |
|---|