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 | ₩477,998 | ₩493,782 | ₩474,752 | ₩488,270 | +2.15% | 305.9만 |
| 2026.09.28–2026.10.02 | ₩474,283 | ₩488,015 | ₩465,955 | ₩475,168 | +0.19% | 417.5만 |
| 2026.09.21–2026.09.25 | ₩498,878 | ₩501,761 | ₩479,768 | ₩480,854 | -3.61% | 445.7만 |
| 2026.09.14–2026.09.18 | ₩532,646 | ₩540,934 | ₩494,439 | ₩499,870 | -6.15% | 635.4만 |
| 2026.09.08–2026.09.11 | ₩539,003 | ₩540,451 | ₩514,582 | ₩521,033 | -3.33% | 231.6만 |
| 2026.08.31–2026.09.04 | ₩565,932 | ₩576,124 | ₩543,898 | ₩546,191 | -3.49% | 308.6만 |
| 2026.08.24–2026.08.28 | ₩555,203 | ₩574,152 | ₩546,124 | ₩571,564 | +2.95% | 344.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩554,586 |
| ₩522,186 |
| ₩552,239 |
| +4.71% |
| 307.4만 |
| 2026.08.10–2026.08.14 | ₩533,411 | ₩544,166 | ₩520,094 | ₩535,543 | +0.40% | 373.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩537,729 | ₩542,141 | ₩517,961 | ₩539,445 | +0.32% | 372.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩495,405 | ₩550,187 | ₩492,857 | ₩525,659 | +6.11% | 520.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩483,804 | ₩497,912 | ₩449,929 | ₩492,629 | +1.82% | 475.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩481,230 | ₩494,949 | ₩464,654 | ₩486,996 | +1.20% | 369.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩482,946 | ₩504,229 | ₩465,351 | ₩477,287 | -1.17% | 415.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩458,941 | ₩491,234 | ₩443,344 | ₩488,418 | +6.42% | 459.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩439,589 | ₩459,625 | ₩429,290 | ₩453,697 | +3.21% | 811.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩448,360 | ₩455,508 | ₩436,921 | ₩442,902 | -1.22% | 695.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩443,841 | ₩454,757 | ₩437,900 | ₩449,218 | +1.21% | 554.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩442,660 | ₩465,459 | ₩438,396 | ₩445,477 | +0.64% | 459.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩433,715 | ₩437,806 | ₩418,159 | ₩436,559 | +0.66% | 429.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩430,095 | ₩455,964 | ₩423,121 | ₩438,449 | +1.94% | 517.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩455,655 | ₩455,655 | ₩410,314 | ₩430,349 | -5.55% | 649.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩478,507 | ₩483,992 | ₩456,876 | ₩460,416 | -3.78% | 552.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩473,210 | ₩487,613 | ₩467,001 | ₩480,398 | +1.52% | 575.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩483,724 | ₩514,971 | ₩468,396 | ₩473,934 | -2.02% | 632.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩460,751 | ₩493,098 | ₩460,751 | ₩486,057 | +5.49% | 611만 |
|---|
| 2026.04.06–2026.04.10 | ₩478,842 | ₩486,098 | ₩458,753 | ₩460,188 | -3.90% | 501.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩463,662 | ₩487,398 | ₩457,882 | ₩479,942 | +3.51% | 525.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩475,946 | ₩478,521 | ₩456,514 | ₩461,891 | -2.95% | 633.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩470,273 | ₩482,785 | ₩466,773 | ₩474,310 | +0.86% | 771.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩487,868 | ₩490,523 | ₩464,185 | ₩470,716 | -3.52% | 672.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩466,692 | ₩495,217 | ₩464,681 | ₩492,843 | +5.60% | 742.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩449,165 | ₩475,610 | ₩442,312 | ₩469,012 | +4.42% | 853만 |
|---|
| 2026.02.17–2026.02.20 | ₩431,449 | ₩452,785 | ₩419,849 | ₩450,318 | +4.37% | 818.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩479,044 | ₩480,747 | ₩426,018 | ₩431,033 | -10.02% | 1055.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩499,937 | ₩503,652 | ₩461,221 | ₩486,031 | -2.78% | 1330.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩549,155 | ₩553,862 | ₩463,916 | ₩497,845 | -9.34% | 1510.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩553,124 | ₩555,632 | ₩535,208 | ₩546,634 | -1.17% | 591.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩581,448 | ₩583,084 | ₩545,856 | ₩558,073 | -4.02% | 545.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩576,580 | ₩590,071 | ₩573,830 | ₩583,111 | +1.13% | 422.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩604,595 | ₩607,210 | ₩574,233 | ₩582,749 | -3.61% | 238.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩594,550 | ₩605,748 | ₩592,753 | ₩604,595 | +1.69% | 185.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩600,343 | ₩609,932 | ₩589,843 | ₩596,763 | -0.60% | 1062.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩601,282 | ₩603,951 | ₩589,065 | ₩597,929 | -0.56% | 545.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩596,052 | ₩603,079 | ₩590,017 | ₩600,209 | +0.70% | 356.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩593,517 | ₩603,213 | ₩588,368 | ₩598,412 | +0.82% | 307만 |
|---|
| 2025.11.17–2025.11.21 | ₩601,684 | ₩603,441 | ₩586,584 | ₩595,100 | -1.09% | 460.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩596,776 | ₩611,260 | ₩591,452 | ₩602,811 | +1.01% | 425.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩600,182 | ₩605,426 | ₩586,544 | ₩599,525 | -0.11% | 547만 |
|---|
| 2025.10.27–2025.10.31 | ₩639,047 | ₩639,060 | ₩583,929 | ₩598,318 | -6.37% | 739.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩676,583 | ₩696,149 | ₩612,856 | ₩642,104 | -5.10% | 594.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩680,392 | ₩691,415 | ₩667,276 | ₩676,597 | -0.56% | 405.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩698,322 | ₩698,496 | ₩675,765 | ₩682,605 | -2.25% | 129.1만 |
|---|