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 | ₩477,741 | ₩493,517 | ₩474,497 | ₩488,008 | +2.15% | 305.9만 |
| 2026.09.28–2026.10.02 | ₩474,028 | ₩487,753 | ₩465,705 | ₩474,913 | +0.19% | 417.5만 |
| 2026.09.21–2026.09.25 | ₩498,610 | ₩501,492 | ₩479,510 | ₩480,596 | -3.61% | 445.7만 |
| 2026.09.14–2026.09.18 | ₩532,360 | ₩540,644 | ₩494,174 | ₩499,602 | -6.15% | 635.4만 |
| 2026.09.08–2026.09.11 | ₩538,713 | ₩540,161 | ₩514,306 | ₩520,753 | -3.33% | 231.6만 |
| 2026.08.31–2026.09.04 | ₩565,628 | ₩575,814 | ₩543,606 | ₩545,898 | -3.49% | 308.6만 |
| 2026.08.24–2026.08.28 | ₩554,905 | ₩573,844 | ₩545,831 | ₩571,257 | +2.95% | 344.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩554,288 |
| ₩521,905 |
| ₩551,943 |
| +4.71% |
| 307.4만 |
| 2026.08.10–2026.08.14 | ₩533,124 | ₩543,874 | ₩519,815 | ₩535,255 | +0.40% | 373.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩537,440 | ₩541,850 | ₩517,683 | ₩539,156 | +0.32% | 372.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩495,139 | ₩549,892 | ₩492,592 | ₩525,377 | +6.11% | 520.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩483,545 | ₩497,645 | ₩449,687 | ₩492,364 | +1.82% | 475.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩480,971 | ₩494,683 | ₩464,404 | ₩486,735 | +1.20% | 369.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩482,687 | ₩503,958 | ₩465,101 | ₩477,031 | -1.17% | 415.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩458,695 | ₩490,970 | ₩443,106 | ₩488,155 | +6.42% | 459.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩439,353 | ₩459,378 | ₩429,059 | ₩453,454 | +3.21% | 811.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩448,119 | ₩455,263 | ₩436,686 | ₩442,664 | -1.22% | 695.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩443,602 | ₩454,513 | ₩437,664 | ₩448,977 | +1.21% | 554.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩442,423 | ₩465,209 | ₩438,160 | ₩445,237 | +0.64% | 459.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩433,483 | ₩437,571 | ₩417,935 | ₩436,324 | +0.66% | 429.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩429,864 | ₩455,719 | ₩422,894 | ₩438,214 | +1.94% | 517.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩455,411 | ₩455,411 | ₩410,093 | ₩430,118 | -5.55% | 649.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩478,250 | ₩483,732 | ₩456,630 | ₩460,169 | -3.78% | 552.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩472,956 | ₩487,351 | ₩466,750 | ₩480,140 | +1.52% | 575.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩483,464 | ₩514,694 | ₩468,144 | ₩473,680 | -2.02% | 632.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩460,504 | ₩492,833 | ₩460,504 | ₩485,796 | +5.49% | 611만 |
|---|
| 2026.04.06–2026.04.10 | ₩478,585 | ₩485,837 | ₩458,507 | ₩459,941 | -3.90% | 501.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩463,413 | ₩487,137 | ₩457,636 | ₩479,684 | +3.51% | 525.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩475,690 | ₩478,264 | ₩456,269 | ₩461,643 | -2.95% | 633.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩470,021 | ₩482,526 | ₩466,522 | ₩474,055 | +0.86% | 771.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩487,606 | ₩490,260 | ₩463,935 | ₩470,463 | -3.52% | 672.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩466,442 | ₩494,951 | ₩464,431 | ₩492,579 | +5.60% | 742.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩448,923 | ₩475,355 | ₩442,074 | ₩468,761 | +4.42% | 853만 |
|---|
| 2026.02.17–2026.02.20 | ₩431,217 | ₩452,542 | ₩419,623 | ₩450,076 | +4.37% | 818.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩478,786 | ₩480,489 | ₩425,789 | ₩430,802 | -10.02% | 1055.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩499,669 | ₩503,382 | ₩460,973 | ₩485,770 | -2.78% | 1330.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩548,860 | ₩553,565 | ₩463,667 | ₩497,578 | -9.34% | 1510.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩552,827 | ₩555,334 | ₩534,920 | ₩546,340 | -1.17% | 591.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩581,136 | ₩582,771 | ₩545,563 | ₩557,773 | -4.02% | 545.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩576,270 | ₩589,754 | ₩573,522 | ₩582,798 | +1.13% | 422.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩604,270 | ₩606,884 | ₩573,924 | ₩582,436 | -3.61% | 238.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩594,231 | ₩605,423 | ₩592,435 | ₩604,270 | +1.69% | 185.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩600,021 | ₩609,605 | ₩589,526 | ₩596,442 | -0.60% | 1062.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩600,959 | ₩603,627 | ₩588,749 | ₩597,608 | -0.56% | 545.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩595,732 | ₩602,755 | ₩589,700 | ₩599,887 | +0.70% | 356.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩593,199 | ₩602,889 | ₩588,052 | ₩598,091 | +0.82% | 307만 |
|---|
| 2025.11.17–2025.11.21 | ₩601,361 | ₩603,117 | ₩586,269 | ₩594,780 | -1.09% | 460.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩596,456 | ₩610,932 | ₩591,135 | ₩602,487 | +1.01% | 425.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩599,860 | ₩605,101 | ₩586,229 | ₩599,203 | -0.11% | 547만 |
|---|
| 2025.10.27–2025.10.31 | ₩638,704 | ₩638,717 | ₩583,615 | ₩597,997 | -6.37% | 739.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩676,220 | ₩695,776 | ₩612,527 | ₩641,760 | -5.10% | 594.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩680,027 | ₩691,044 | ₩666,918 | ₩676,233 | -0.56% | 405.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩697,947 | ₩698,121 | ₩675,402 | ₩682,238 | -2.25% | 129.1만 |
|---|