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 | ₩489,811 | ₩493,808 | ₩486,016 | ₩488,296 | -0.31% | 43.8만 |
| 2026.10.08 | ₩479,766 | ₩489,328 | ₩475,260 | ₩488,483 | +1.82% | 87만 |
| 2026.10.07 | ₩488,363 | ₩489,838 | ₩479,431 | ₩480,893 | -1.53% | 45.9만 |
| 2026.10.06 | ₩484,125 | ₩488,658 | ₩481,577 | ₩485,868 | +0.36% | 58만 |
| 2026.10.05 | ₩478,023 | ₩487,866 | ₩474,777 | ₩487,343 | +1.95% | 71.2만 |
| 2026.10.02 | ₩486,673 | ₩488,041 | ₩474,227 | ₩475,193 | -2.36% | 75.3만 |
| 2026.10.01 | ₩473,436 | ₩487,934 | ₩471,987 | ₩486,284 | +2.71% | 112만 |
| 2026.09.30 | ₩467,226 | ₩475,769 | ₩467,226 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩468,608 |
| +0.30% |
| 76.5만 |
| 2026.09.29 | ₩467,575 | ₩472,417 | ₩465,979 | ₩468,661 | +0.23% | 60.9만 |
|---|
| 2026.09.28 | ₩474,308 | ₩476,856 | ₩467,749 | ₩474,764 | +0.10% | 87.9만 |
|---|
| 2026.09.25 | ₩485,922 | ₩487,987 | ₩479,793 | ₩480,879 | -1.04% | 75.3만 |
|---|
| 2026.09.24 | ₩493,003 | ₩499,843 | ₩485,305 | ₩488,202 | -0.97% | 80만 |
|---|
| 2026.09.23 | ₩489,503 | ₩497,697 | ₩484,152 | ₩491,340 | +0.38% | 73.1만 |
|---|
| 2026.09.21 | ₩498,904 | ₩501,788 | ₩488,618 | ₩490,053 | -1.77% | 103.1만 |
|---|
| 2026.09.18 | ₩501,573 | ₩503,021 | ₩494,465 | ₩499,897 | -0.33% | 330.5만 |
|---|
| 2026.09.17 | ₩502,834 | ₩505,891 | ₩496,919 | ₩502,606 | -0.05% | 66만 |
|---|
| 2026.09.16 | — | — | — | ₩504,027 | — | — |
|---|
| 2026.09.15 | — | — | — | ₩514,917 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩529,227 | — | — |
|---|
| 2026.09.11 | — | — | — | ₩521,060 | — | — |
|---|
| 2026.08.27 | ₩556,908 | ₩568,630 | ₩553,851 | ₩566,886 | +1.79% | 90.7만 |
|---|
| 2026.08.26 | ₩546,434 | ₩558,880 | ₩546,152 | ₩554,266 | +1.43% | 66.4만 |
|---|
| 2026.08.25 | ₩552,979 | ₩560,597 | ₩548,660 | ₩554,387 | +0.25% | 69.1만 |
|---|
| 2026.08.24 | ₩555,232 | ₩561,602 | ₩552,617 | ₩557,257 | +0.36% | 61.9만 |
|---|
| 2026.08.21 | ₩549,800 | ₩554,615 | ₩540,922 | ₩552,268 | +0.45% | 58.8만 |
|---|
| 2026.08.20 | ₩547,199 | ₩553,395 | ₩543,752 | ₩550,471 | +0.60% | 58.1만 |
|---|
| 2026.08.19 | ₩530,957 | ₩550,887 | ₩528,436 | ₩546,273 | +2.88% | 62.7만 |
|---|
| 2026.08.18 | ₩534,873 | ₩537,556 | ₩528,570 | ₩528,637 | -1.17% | 51.4만 |
|---|
| 2026.08.17 | ₩527,430 | ₩532,406 | ₩522,213 | ₩522,656 | -0.91% | 76.4만 |
|---|
| 2026.08.14 | ₩537,730 | ₩540,506 | ₩521,395 | ₩535,571 | -0.40% | 93만 |
|---|
| 2026.08.13 | ₩532,956 | ₩536,630 | ₩520,121 | ₩533,103 | +0.03% | 93.8만 |
|---|
| 2026.08.12 | ₩522,897 | ₩532,982 | ₩522,629 | ₩530,059 | +1.37% | 48만 |
|---|
| 2026.08.11 | ₩535,759 | ₩542,505 | ₩534,015 | ₩535,785 | +0.01% | 63.5만 |
|---|
| 2026.08.10 | ₩533,438 | ₩544,194 | ₩532,567 | ₩541,673 | +1.54% | 75만 |
|---|
| 2026.08.07 | ₩536,885 | ₩542,169 | ₩529,375 | ₩539,474 | +0.48% | 68.7만 |
|---|
| 2026.08.06 | ₩533,103 | ₩533,278 | ₩522,683 | ₩532,540 | -0.11% | 60.8만 |
|---|
| 2026.08.05 | ₩532,996 | ₩535,450 | ₩525,056 | ₩529,120 | -0.73% | 74.5만 |
|---|
| 2026.08.04 | ₩525,700 | ₩527,336 | ₩517,989 | ₩526,746 | +0.20% | 92.2만 |
|---|
| 2026.08.03 | ₩537,757 | ₩541,432 | ₩520,818 | ₩526,491 | -2.09% | 76.8만 |
|---|
| 2026.07.31 | ₩516,446 | ₩527,926 | ₩511,350 | ₩525,687 | +1.79% | 83.9만 |
|---|
| 2026.07.30 | ₩533,318 | ₩534,163 | ₩511,927 | ₩522,039 | -2.11% | 105.1만 |
|---|
| 2026.07.29 | ₩526,719 | ₩550,216 | ₩524,292 | ₩547,279 | +3.90% | 127.4만 |
|---|
| 2026.07.28 | ₩516,339 | ₩538,119 | ₩516,258 | ₩524,278 | +1.54% | 125.7만 |
|---|
| 2026.07.27 | ₩495,431 | ₩510,720 | ₩492,882 | ₩502,954 | +1.52% | 78.1만 |
|---|
| 2026.07.24 | ₩486,123 | ₩497,938 | ₩482,033 | ₩492,654 | +1.34% | 85.9만 |
|---|
| 2026.07.23 | ₩490,509 | ₩495,082 | ₩474,992 | ₩476,266 | -2.90% | 151.5만 |
|---|
| 2026.07.22 | ₩470,324 | ₩472,175 | ₩449,952 | ₩451,575 | -3.99% | 97.6만 |
|---|
| 2026.07.21 | ₩477,929 | ₩484,138 | ₩470,231 | ₩470,324 | -1.59% | 62.1만 |
|---|
| 2026.07.20 | ₩483,830 | ₩491,729 | ₩476,105 | ₩486,619 | +0.58% | 78.2만 |
|---|
| 2026.07.17 | ₩487,960 | ₩494,975 | ₩481,134 | ₩487,022 | -0.19% | 96.7만 |
|---|
| 2026.07.16 | ₩472,417 | ₩489,503 | ₩470,351 | ₩488,457 | +3.40% | 76.1만 |
|---|
| 2026.07.15 | ₩466,583 | ₩476,132 | ₩465,899 | ₩467,401 | +0.18% | 49.6만 |
|---|
| 2026.07.14 | ₩473,878 | ₩476,078 | ₩464,678 | ₩464,906 | -1.89% | 69.1만 |
|---|
| 2026.07.13 | ₩481,255 | ₩487,357 | ₩480,396 | ₩483,602 | +0.49% | 78.3만 |
|---|
| 2026.07.10 | ₩480,423 | ₩484,219 | ₩475,997 | ₩477,312 | -0.65% | 86.1만 |
|---|
| 2026.07.09 | ₩467,937 | ₩478,492 | ₩465,376 | ₩477,365 | +2.01% | 61.4만 |
|---|
| 2026.07.08 | ₩483,387 | ₩486,646 | ₩470,029 | ₩475,957 | -1.54% | 107.5만 |
|---|
| 2026.07.07 | ₩502,244 | ₩504,255 | ₩487,585 | ₩487,853 | -2.87% | 90.5만 |
|---|
| 2026.07.06 | ₩482,971 | ₩491,742 | ₩478,036 | ₩488,510 | +1.15% | 69.6만 |
|---|
| 2026.07.02 | ₩479,256 | ₩491,260 | ₩474,160 | ₩488,443 | +1.92% | 99.6만 |
|---|
| 2026.07.01 | ₩465,174 | ₩477,352 | ₩460,185 | ₩475,676 | +2.26% | 93.3만 |
|---|
| 2026.06.30 | ₩446,881 | ₩455,599 | ₩445,634 | ₩453,828 | +1.55% | 127.2만 |
|---|
| 2026.06.29 | ₩458,965 | ₩460,011 | ₩443,367 | ₩449,014 | -2.17% | 139.6만 |
|---|
| 2026.06.26 | ₩448,558 | ₩459,649 | ₩448,558 | ₩453,721 | +1.15% | 312.7만 |
|---|
| 2026.06.25 | ₩441,289 | ₩453,600 | ₩438,191 | ₩445,822 | +1.03% | 89만 |
|---|
| 2026.06.24 | ₩441,919 | ₩450,690 | ₩441,919 | ₩444,722 | +0.63% | 90.4만 |
|---|
| 2026.06.23 | ₩444,119 | ₩447,310 | ₩438,861 | ₩441,959 | -0.49% | 151만 |
|---|
| 2026.06.22 | ₩439,612 | ₩447,431 | ₩429,312 | ₩435,991 | -0.82% | 168.1만 |
|---|
| 2026.06.18 | ₩440,605 | ₩445,312 | ₩436,943 | ₩442,925 | +0.53% | 356만 |
|---|
| 2026.06.17 | ₩445,285 | ₩455,532 | ₩439,988 | ₩442,536 | -0.62% | 130만 |
|---|
| 2026.06.16 | ₩447,149 | ₩454,499 | ₩445,500 | ₩452,407 | +1.18% | 88.6만 |
|---|
| 2026.06.15 | ₩448,383 | ₩453,453 | ₩443,435 | ₩445,862 | -0.56% | 121만 |
|---|
| 2026.06.12 | ₩444,400 | ₩452,823 | ₩442,160 | ₩449,242 | +1.09% | 112.8만 |
|---|
| 2026.06.11 | ₩442,348 | ₩449,845 | ₩437,922 | ₩446,211 | +0.87% | 136.4만 |
|---|
| 2026.06.10 | ₩449,657 | ₩454,781 | ₩442,375 | ₩448,075 | -0.35% | 103만 |
|---|
| 2026.06.09 | ₩445,017 | ₩453,547 | ₩440,873 | ₩449,778 | +1.07% | 85.6만 |
|---|
| 2026.06.08 | ₩443,864 | ₩450,891 | ₩439,706 | ₩447,605 | +0.84% | 117.1만 |
|---|
| 2026.06.05 | ₩449,832 | ₩451,870 | ₩443,099 | ₩445,500 | -0.96% | 88.3만 |
|---|
| 2026.06.04 | ₩456,725 | ₩457,744 | ₩443,367 | ₩444,990 | -2.57% | 73.6만 |
|---|
| 2026.06.03 | ₩448,276 | ₩449,496 | ₩438,419 | ₩444,856 | -0.76% | 75.5만 |
|---|
| 2026.06.02 | ₩454,083 | ₩456,873 | ₩441,557 | ₩451,294 | -0.61% | 100.1만 |
|---|
| 2026.06.01 | ₩442,683 | ₩465,483 | ₩439,988 | ₩461,687 | +4.29% | 121.9만 |
|---|
| 2026.05.29 | ₩427,247 | ₩437,829 | ₩424,940 | ₩436,581 | +2.18% | 138.2만 |
|---|
| 2026.05.28 | ₩424,632 | ₩431,270 | ₩418,181 | ₩428,830 | +0.99% | 132.1만 |
|---|
| 2026.05.27 | ₩429,567 | ₩436,447 | ₩424,431 | ₩424,632 | -1.15% | 83.6만 |
|---|
| 2026.05.26 | ₩433,738 | ₩435,240 | ₩429,017 | ₩429,567 | -0.96% | 75.9만 |
|---|
| 2026.05.22 | ₩433,322 | ₩441,557 | ₩433,322 | ₩438,472 | +1.19% | 101.6만 |
|---|
| 2026.05.21 | ₩429,098 | ₩435,187 | ₩423,143 | ₩434,637 | +1.29% | 83.6만 |
|---|
| 2026.05.20 | ₩436,045 | ₩436,045 | ₩427,247 | ₩433,349 | -0.62% | 77.5만 |
|---|
| 2026.05.19 | ₩448,088 | ₩455,988 | ₩439,894 | ₩441,114 | -1.56% | 146.6만 |
|---|
| 2026.05.18 | ₩430,117 | ₩444,507 | ₩427,998 | ₩443,931 | +3.21% | 108.1만 |
|---|
| 2026.05.15 | ₩429,272 | ₩436,005 | ₩428,789 | ₩430,372 | +0.26% | 136.5만 |
|---|
| 2026.05.14 | ₩423,250 | ₩429,983 | ₩418,530 | ₩426,415 | +0.75% | 118만 |
|---|
| 2026.05.13 | ₩429,929 | ₩430,345 | ₩410,335 | ₩424,136 | -1.35% | 158.3만 |
|---|
| 2026.05.12 | ₩444,226 | ₩447,793 | ₩432,826 | ₩434,449 | -2.20% | 100.2만 |
|---|
| 2026.05.11 | ₩455,679 | ₩455,679 | ₩439,733 | ₩440,967 | -3.23% | 136.5만 |
|---|
| 2026.05.08 | ₩469,265 | ₩471,156 | ₩456,900 | ₩460,440 | -1.88% | 117.9만 |
|---|
| 2026.05.07 | ₩469,748 | ₩479,136 | ₩469,748 | ₩472,671 | +0.62% | 96.6만 |
|---|
| 2026.05.06 | ₩475,179 | ₩478,760 | ₩467,884 | ₩469,748 | -1.14% | 157.8만 |
|---|
| 2026.05.05 | ₩475,850 | ₩478,733 | ₩468,433 | ₩478,197 | +0.49% | 80.9만 |
|---|
| 2026.05.04 | ₩478,532 | ₩484,017 | ₩475,018 | ₩476,413 | -0.44% | 99.6만 |
|---|
| 2026.05.01 | ₩481,965 | ₩487,639 | ₩475,971 | ₩480,423 | -0.32% | 99.3만 |
|---|
| 2026.04.30 | ₩472,148 | ₩477,660 | ₩468,071 | ₩475,850 | +0.78% | 127.6만 |
|---|
| 2026.04.29 | ₩473,798 | ₩477,714 | ₩469,412 | ₩477,406 | +0.76% | 114.6만 |
|---|
| 2026.04.28 | ₩478,586 | ₩484,339 | ₩473,087 | ₩474,924 | -0.77% | 123.4만 |
|---|
| 2026.04.27 | ₩473,235 | ₩476,091 | ₩467,025 | ₩472,685 | -0.12% | 110.4만 |
|---|
| 2026.04.24 | ₩489,342 | ₩489,342 | ₩468,420 | ₩473,959 | -3.14% | 134.1만 |
|---|
| 2026.04.23 | ₩508,855 | ₩514,998 | ₩483,749 | ₩487,853 | -4.13% | 161.6만 |
|---|
| 2026.04.22 | ₩486,834 | ₩493,687 | ₩485,855 | ₩489,154 | +0.48% | 116.8만 |
|---|
| 2026.04.21 | ₩485,412 | ₩493,191 | ₩482,502 | ₩486,740 | +0.27% | 121.4만 |
|---|
| 2026.04.20 | ₩483,749 | ₩489,516 | ₩480,651 | ₩482,636 | -0.23% | 99만 |
|---|
| 2026.04.17 | ₩493,124 | ₩493,124 | ₩480,825 | ₩486,083 | -1.43% | 111.4만 |
|---|
| 2026.04.16 | ₩486,271 | ₩490,120 | ₩483,293 | ₩485,332 | -0.19% | 134만 |
|---|
| 2026.04.15 | ₩479,632 | ₩482,542 | ₩476,266 | ₩480,249 | +0.13% | 112.8만 |
|---|
| 2026.04.14 | ₩477,526 | ₩483,588 | ₩474,013 | ₩474,764 | -0.58% | 99.9만 |
|---|
| 2026.04.13 | ₩460,775 | ₩480,463 | ₩460,775 | ₩477,915 | +3.72% | 152.9만 |
|---|
| 2026.04.10 | ₩468,487 | ₩469,506 | ₩458,777 | ₩460,212 | -1.77% | 118.5만 |
|---|
| 2026.04.09 | ₩473,771 | ₩475,367 | ₩463,605 | ₩469,238 | -0.96% | 134만 |
|---|
| 2026.04.08 | ₩482,596 | ₩486,123 | ₩476,373 | ₩477,245 | -1.11% | 81.7만 |
|---|
| 2026.04.07 | ₩482,328 | ₩485,157 | ₩479,391 | ₩481,241 | -0.23% | 76.3만 |
|---|
| 2026.04.06 | ₩478,867 | ₩483,575 | ₩474,321 | ₩483,065 | +0.88% | 90.7만 |
|---|
| 2026.04.02 | ₩482,958 | ₩487,424 | ₩475,448 | ₩479,967 | -0.62% | 108.7만 |
|---|
| 2026.04.01 | ₩471,370 | ₩478,076 | ₩466,100 | ₩477,271 | +1.25% | 135.1만 |
|---|
| 2026.03.31 | ₩472,779 | ₩476,829 | ₩460,387 | ₩474,576 | +0.38% | 151.8만 |
|---|
| 2026.03.30 | ₩463,686 | ₩474,804 | ₩457,905 | ₩472,028 | +1.80% | 129.9만 |
|---|
| 2026.03.27 | ₩469,251 | ₩471,531 | ₩461,178 | ₩461,915 | -1.56% | 124.7만 |
|---|
| 2026.03.26 | ₩465,349 | ₩478,116 | ₩461,714 | ₩470,834 | +1.18% | 119.8만 |
|---|
| 2026.03.25 | ₩467,816 | ₩471,894 | ₩456,537 | ₩465,000 | -0.60% | 99.5만 |
|---|
| 2026.03.24 | ₩470,190 | ₩471,183 | ₩460,494 | ₩463,941 | -1.33% | 141.7만 |
|---|
| 2026.03.23 | ₩475,971 | ₩478,546 | ₩471,880 | ₩474,066 | -0.40% | 147.9만 |
|---|
| 2026.03.20 | ₩472,215 | ₩477,137 | ₩468,366 | ₩474,334 | +0.45% | 293.4만 |
|---|
| 2026.03.19 | ₩472,269 | ₩482,180 | ₩471,518 | ₩473,771 | +0.32% | 161.2만 |
|---|
| 2026.03.18 | ₩469,935 | ₩474,710 | ₩466,797 | ₩470,459 | +0.11% | 133.7만 |
|---|
| 2026.03.17 | ₩474,160 | ₩482,810 | ₩470,096 | ₩473,275 | -0.19% | 84.6만 |
|---|
| 2026.03.16 | ₩470,298 | ₩474,147 | ₩468,165 | ₩472,350 | +0.44% | 98.9만 |
|---|
| 2026.03.13 | ₩469,171 | ₩473,798 | ₩464,209 | ₩470,740 | +0.33% | 148.7만 |
|---|
| 2026.03.12 | ₩472,712 | ₩478,934 | ₩464,625 | ₩465,081 | -1.61% | 149.5만 |
|---|
| 2026.03.11 | ₩478,183 | ₩482,810 | ₩467,468 | ₩472,417 | -1.21% | 117.2만 |
|---|
| 2026.03.10 | ₩486,177 | ₩488,698 | ₩468,635 | ₩474,589 | -2.38% | 124.7만 |
|---|
| 2026.03.09 | ₩487,893 | ₩490,549 | ₩481,308 | ₩486,914 | -0.20% | 132.6만 |
|---|
| 2026.03.06 | ₩490,468 | ₩494,036 | ₩480,933 | ₩492,869 | +0.49% | 162.1만 |
|---|
| 2026.03.05 | ₩485,493 | ₩495,243 | ₩482,851 | ₩490,884 | +1.11% | 152.7만 |
|---|
| 2026.03.04 | ₩478,063 | ₩491,447 | ₩474,844 | ₩484,514 | +1.35% | 161.3만 |
|---|
| 2026.03.03 | ₩467,468 | ₩479,873 | ₩464,705 | ₩477,446 | +2.13% | 129.3만 |
|---|
| 2026.03.02 | ₩466,717 | ₩477,486 | ₩464,718 | ₩474,670 | +1.70% | 137.2만 |
|---|
| 2026.02.27 | ₩467,776 | ₩469,345 | ₩462,693 | ₩469,037 | +0.27% | 134.4만 |
|---|
| 2026.02.26 | ₩464,222 | ₩475,635 | ₩463,216 | ₩472,282 | +1.74% | 183.7만 |
|---|
| 2026.02.25 | ₩453,158 | ₩462,412 | ₩450,663 | ₩461,674 | +1.88% | 156만 |
|---|
| 2026.02.24 | ₩450,382 | ₩457,892 | ₩447,914 | ₩452,903 | +0.56% | 156.5만 |
|---|
| 2026.02.23 | ₩449,188 | ₩452,085 | ₩442,335 | ₩450,221 | +0.23% | 222.3만 |
|---|
| 2026.02.20 | ₩442,925 | ₩452,809 | ₩442,925 | ₩450,341 | +1.67% | 248.3만 |
|---|
| 2026.02.19 | ₩441,892 | ₩449,282 | ₩440,283 | ₩445,258 | +0.76% | 175.3만 |
|---|
| 2026.02.18 | ₩424,873 | ₩440,967 | ₩420,769 | ₩439,357 | +3.41% | 213.6만 |
|---|
| 2026.02.17 | ₩431,472 | ₩433,711 | ₩419,871 | ₩423,170 | -1.92% | 180.9만 |
|---|
| 2026.02.13 | ₩428,964 | ₩436,689 | ₩426,496 | ₩431,056 | +0.49% | 164.1만 |
|---|
| 2026.02.12 | ₩448,571 | ₩449,295 | ₩426,040 | ₩428,923 | -4.38% | 273.6만 |
|---|
| 2026.02.11 | ₩465,644 | ₩466,234 | ₩444,212 | ₩447,673 | -3.86% | 243.4만 |
|---|
| 2026.02.10 | ₩470,016 | ₩476,064 | ₩463,029 | ₩467,843 | -0.46% | 177.6만 |
|---|
| 2026.02.09 | ₩479,069 | ₩480,772 | ₩468,098 | ₩471,692 | -1.54% | 196.6만 |
|---|
| 2026.02.06 | ₩474,039 | ₩487,558 | ₩470,740 | ₩486,056 | +2.53% | 194.6만 |
|---|
| 2026.02.05 | ₩481,281 | ₩489,798 | ₩468,822 | ₩470,740 | -2.19% | 282.7만 |
|---|
| 2026.02.04 | ₩464,222 | ₩484,366 | ₩464,222 | ₩482,421 | +3.92% | 280.6만 |
|---|
| 2026.02.03 | ₩486,566 | ₩488,671 | ₩461,245 | ₩467,816 | -3.85% | 324.8만 |
|---|
| 2026.02.02 | ₩499,964 | ₩503,679 | ₩496,021 | ₩499,722 | -0.05% | 247.6만 |
|---|
| 2026.01.30 | ₩485,868 | ₩498,354 | ₩482,810 | ₩497,871 | +2.47% | 307.2만 |
|---|
| 2026.01.29 | ₩477,017 | ₩490,401 | ₩473,892 | ₩489,516 | +2.62% | 248.7만 |
|---|
| 2026.01.28 | ₩493,486 | ₩493,808 | ₩477,459 | ₩483,307 | -2.06% | 294.1만 |
|---|
| 2026.01.27 | ₩494,210 | ₩513,469 | ₩463,941 | ₩495,243 | +0.21% | 507.8만 |
|---|
| 2026.01.26 | ₩549,183 | ₩553,891 | ₩546,273 | ₩548,084 | -0.20% | 152.4만 |
|---|
| 2026.01.23 | ₩544,530 | ₩552,684 | ₩541,458 | ₩546,662 | +0.39% | 171.2만 |
|---|
| 2026.01.22 | ₩541,847 | ₩549,867 | ₩540,439 | ₩546,488 | +0.86% | 130.3만 |
|---|
| 2026.01.21 | ₩541,499 | ₩544,986 | ₩535,236 | ₩542,706 | +0.22% | 141.5만 |
|---|
| 2026.01.20 | ₩553,153 | ₩555,661 | ₩536,724 | ₩541,499 | -2.11% | 148.4만 |
|---|
| 2026.01.16 | ₩553,100 | ₩558,907 | ₩545,884 | ₩558,102 | +0.90% | 142.1만 |
|---|
| 2026.01.15 | ₩568,295 | ₩568,710 | ₩552,992 | ₩555,567 | -2.24% | 177.4만 |
|---|
| 2026.01.14 | ₩568,724 | ₩575,255 | ₩565,264 | ₩568,912 | +0.03% | 82.3만 |
|---|
| 2026.01.13 | ₩577,186 | ₩578,259 | ₩563,842 | ₩571,808 | -0.93% | 79.7만 |
|---|
| 2026.01.12 | ₩581,478 | ₩583,114 | ₩577,777 | ₩579,896 | -0.27% | 63.9만 |
|---|
| 2026.01.09 | ₩581,277 | ₩586,293 | ₩579,118 | ₩583,141 | +0.32% | 61.3만 |
|---|
| 2026.01.08 | ₩580,875 | ₩589,149 | ₩579,761 | ₩582,685 | +0.31% | 75.2만 |
|---|
| 2026.01.07 | ₩585,461 | ₩590,102 | ₩582,001 | ₩586,883 | +0.24% | 89.5만 |
|---|
| 2026.01.06 | ₩576,690 | ₩586,588 | ₩576,690 | ₩585,461 | +1.52% | 77.4만 |
|---|
| 2026.01.05 | ₩576,610 | ₩585,153 | ₩573,860 | ₩578,916 | +0.40% | 118.9만 |
|---|
| 2026.01.02 | ₩596,445 | ₩596,807 | ₩574,263 | ₩582,779 | -2.29% | 91.4만 |
|---|
| 2025.12.31 | ₩604,049 | ₩605,565 | ₩596,177 | ₩596,982 | -1.17% | 50.8만 |
|---|
| 2025.12.30 | ₩603,164 | ₩606,571 | ₩602,681 | ₩603,620 | +0.08% | 43.1만 |
|---|
| 2025.12.29 | ₩604,626 | ₩607,241 | ₩602,735 | ₩604,640 | +0.00% | 52.8만 |
|---|
| 2025.12.26 | ₩604,264 | ₩605,659 | ₩602,440 | ₩604,626 | +0.06% | 28.4만 |
|---|
| 2025.12.24 | ₩600,710 | ₩605,780 | ₩599,315 | ₩605,096 | +0.73% | 23.4만 |
|---|
| 2025.12.23 | ₩602,360 | ₩602,762 | ₩598,175 | ₩602,628 | +0.04% | 59.9만 |
|---|
| 2025.12.22 | ₩594,581 | ₩604,304 | ₩592,784 | ₩602,507 | +1.33% | 74.3만 |
|---|
| 2025.12.19 | ₩603,017 | ₩604,894 | ₩594,997 | ₩596,794 | -1.03% | 295.3만 |
|---|
| 2025.12.18 | ₩602,252 | ₩609,964 | ₩599,235 | ₩604,197 | +0.32% | 234.4만 |
|---|
| 2025.12.17 | ₩593,441 | ₩608,663 | ₩591,496 | ₩606,517 | +2.20% | 205.7만 |
|---|
| 2025.12.16 | ₩593,347 | ₩598,041 | ₩589,954 | ₩595,171 | +0.31% | 135.2만 |
|---|
| 2025.12.15 | ₩600,375 | ₩601,984 | ₩589,874 | ₩594,930 | -0.91% | 191.5만 |
|---|
| 2025.12.12 | ₩597,934 | ₩603,982 | ₩597,008 | ₩597,961 | +0.00% | 176.6만 |
|---|
| 2025.12.11 | ₩593,454 | ₩603,097 | ₩592,462 | ₩597,934 | +0.75% | 95.5만 |
|---|
| 2025.12.10 | ₩590,611 | ₩596,901 | ₩589,310 | ₩593,159 | +0.43% | 117.6만 |
|---|
| 2025.12.09 | ₩598,323 | ₩602,252 | ₩589,096 | ₩590,960 | -1.23% | 76만 |
|---|
| 2025.12.08 | ₩601,314 | ₩603,191 | ₩597,813 | ₩599,101 | -0.37% | 80.2만 |
|---|
| 2025.12.05 | ₩595,573 | ₩603,111 | ₩595,426 | ₩600,241 | +0.78% | 80.2만 |
|---|
| 2025.12.04 | ₩598,028 | ₩601,018 | ₩593,642 | ₩596,512 | -0.25% | 60.9만 |
|---|
| 2025.12.03 | ₩590,048 | ₩598,537 | ₩590,048 | ₩598,001 | +1.35% | 56.6만 |
|---|
| 2025.12.02 | ₩597,236 | ₩598,215 | ₩591,188 | ₩595,667 | -0.26% | 70.6만 |
|---|
| 2025.12.01 | ₩596,083 | ₩598,497 | ₩592,516 | ₩594,903 | -0.20% | 88.4만 |
|---|
| 2025.11.28 | ₩600,777 | ₩603,245 | ₩598,148 | ₩598,443 | -0.39% | 32.8만 |
|---|
| 2025.11.26 | ₩597,800 | ₩601,072 | ₩595,104 | ₩598,256 | +0.08% | 53.3만 |
|---|
| 2025.11.25 | ₩590,920 | ₩599,892 | ₩589,297 | ₩598,698 | +1.32% | 75.6만 |
|---|
| 2025.11.24 | ₩593,548 | ₩598,108 | ₩588,398 | ₩589,619 | -0.66% | 145.3만 |
|---|
| 2025.11.21 | ₩591,362 | ₩603,231 | ₩591,362 | ₩595,131 | +0.64% | 108.5만 |
|---|
| 2025.11.20 | ₩601,434 | ₩601,434 | ₩590,303 | ₩591,255 | -1.69% | 77.4만 |
|---|
| 2025.11.19 | ₩592,878 | ₩597,585 | ₩586,615 | ₩596,512 | +0.61% | 102.1만 |
|---|
| 2025.11.18 | ₩594,661 | ₩601,689 | ₩593,092 | ₩596,016 | +0.23% | 107.1만 |
|---|
| 2025.11.17 | ₩601,716 | ₩603,473 | ₩594,796 | ₩595,305 | -1.07% | 65.2만 |
|---|
| 2025.11.14 | ₩599,342 | ₩604,921 | ₩591,952 | ₩602,842 | +0.58% | 87.5만 |
|---|
| 2025.11.13 | ₩608,167 | ₩609,763 | ₩599,302 | ₩600,495 | -1.26% | 85.9만 |
|---|
| 2025.11.12 | ₩594,527 | ₩611,292 | ₩591,483 | ₩610,487 | +2.68% | 92.4만 |
|---|
| 2025.11.11 | ₩601,890 | ₩602,695 | ₩591,832 | ₩594,487 | -1.23% | 77.3만 |
|---|
| 2025.11.10 | ₩596,807 | ₩606,168 | ₩592,569 | ₩603,272 | +1.08% | 82.2만 |
|---|
| 2025.11.07 | ₩596,767 | ₩601,971 | ₩595,158 | ₩599,557 | +0.47% | 77만 |
|---|
| 2025.11.06 | ₩594,876 | ₩599,919 | ₩591,376 | ₩596,110 | +0.21% | 99.1만 |
|---|
| 2025.11.05 | ₩598,323 | ₩605,404 | ₩595,949 | ₩597,920 | -0.07% | 107.6만 |
|---|
| 2025.11.04 | ₩603,661 | ₩605,458 | ₩596,231 | ₩602,588 | -0.18% | 119.3만 |
|---|
| 2025.11.03 | ₩600,214 | ₩601,957 | ₩586,574 | ₩601,555 | +0.22% | 144만 |
|---|
| 2025.10.31 | ₩588,868 | ₩600,831 | ₩583,959 | ₩598,350 | +1.61% | 116.5만 |
|---|
| 2025.10.30 | ₩598,564 | ₩607,577 | ₩593,709 | ₩594,661 | -0.65% | 144.3만 |
|---|
| 2025.10.29 | ₩605,632 | ₩609,924 | ₩595,641 | ₩598,524 | -1.17% | 165.8만 |
|---|
| 2025.10.28 | ₩621,927 | ₩623,603 | ₩611,171 | ₩611,774 | -1.63% | 150만 |
|---|
| 2025.10.27 | ₩639,080 | ₩639,093 | ₩615,476 | ₩621,927 | -2.68% | 163.1만 |
|---|
| 2025.10.24 | ₩647,221 | ₩648,253 | ₩636,773 | ₩642,138 | -0.79% | 105.9만 |
|---|
| 2025.10.23 | ₩626,393 | ₩645,732 | ₩612,888 | ₩643,694 | +2.76% | 223만 |
|---|
| 2025.10.22 | ₩685,296 | ₩696,186 | ₩682,064 | ₩682,573 | -0.40% | 114.8만 |
|---|
| 2025.10.21 | ₩680,333 | ₩694,040 | ₩678,483 | ₩690,043 | +1.43% | 62.2만 |
|---|
| 2025.10.20 | ₩676,619 | ₩679,918 | ₩672,609 | ₩678,469 | +0.27% | 88.7만 |
|---|
| 2025.10.17 | ₩670,624 | ₩677,329 | ₩668,451 | ₩676,632 | +0.90% | 71.6만 |
|---|
| 2025.10.16 | ₩670,798 | ₩675,036 | ₩667,311 | ₩670,677 | -0.02% | 83.7만 |
|---|
| 2025.10.15 | ₩681,031 | ₩691,452 | ₩669,443 | ₩670,208 | -1.59% | 105.7만 |
|---|
| 2025.10.14 | ₩681,836 | ₩691,116 | ₩679,676 | ₩689,105 | +1.07% | 71.3만 |
|---|
| 2025.10.13 | ₩680,427 | ₩689,145 | ₩676,082 | ₩687,643 | +1.06% | 73.1만 |
|---|
| 2025.10.10 | ₩698,358 | ₩698,533 | ₩675,800 | ₩682,640 | -2.25% | 129.1만 |
|---|
| 2025.10.09 | ₩697,259 | ₩697,460 | ₩685,926 | ₩694,804 | -0.35% | 77.7만 |
|---|
| 2025.10.08 | ₩686,838 | ₩699,109 | ₩683,244 | ₩697,393 | +1.54% | 151.3만 |
|---|
| 2025.10.07 | ₩678,402 | ₩685,349 | ₩675,452 | ₩684,746 | +0.94% | 101.9만 |
|---|
| 2025.10.06 | ₩673,118 | ₩680,441 | ₩666,708 | ₩679,945 | +1.01% | 121만 |
|---|
| 2025.10.03 | ₩666,909 | ₩677,155 | ₩666,909 | ₩670,503 | +0.54% | 107.6만 |
|---|
| 2025.10.02 | ₩664,454 | ₩670,959 | ₩664,454 | ₩667,338 | +0.43% | 88.1만 |
|---|
| 2025.10.01 | ₩669,578 | ₩675,935 | ₩664,602 | ₩667,847 | -0.26% | 96.9만 |
|---|
| 2025.09.30 | ₩671,174 | ₩673,360 | ₩664,951 | ₩668,813 | -0.35% | 80.5만 |
|---|
| 2025.09.29 | ₩670,865 | ₩672,099 | ₩663,569 | ₩671,857 | +0.15% | 72.9만 |
|---|
| 2025.09.26 | ₩664,159 | ₩670,999 | ₩662,630 | ₩669,645 | +0.83% | 56.1만 |
|---|
| 2025.09.25 | ₩678,912 | ₩679,717 | ₩660,176 | ₩663,905 | -2.21% | 94.9만 |
|---|
| 2025.09.24 | ₩675,251 | ₩680,414 | ₩673,748 | ₩678,188 | +0.43% | 76.6만 |
|---|
| 2025.09.23 | ₩680,481 | ₩682,292 | ₩673,453 | ₩675,921 | -0.67% | 109.8만 |
|---|
| 2025.09.22 | ₩672,582 | ₩684,598 | ₩672,515 | ₩683,485 | +1.62% | 66.5만 |
|---|
| 2025.09.19 | ₩681,983 | ₩683,271 | ₩674,526 | ₩676,766 | -0.76% | 143.8만 |
|---|
| 2025.09.18 | ₩683,512 | ₩688,166 | ₩680,776 | ₩682,654 | -0.13% | 73.7만 |
|---|
| 2025.09.17 | ₩676,444 | ₩693,959 | ₩675,586 | ₩683,512 | +1.04% | 94.1만 |
|---|
| 2025.09.16 | ₩677,276 | ₩678,966 | ₩669,229 | ₩673,842 | -0.51% | 187.2만 |
|---|
| 2025.09.15 | ₩687,375 | ₩689,869 | ₩676,283 | ₩677,584 | -1.42% | 68.9만 |
|---|
| 2025.09.12 | ₩691,465 | ₩693,584 | ₩686,717 | ₩687,375 | -0.59% | 61.5만 |
|---|
| 2025.09.11 | ₩689,346 | ₩696,320 | ₩688,005 | ₩693,879 | +0.66% | 85만 |
|---|
| 2025.09.10 | ₩696,642 | ₩696,642 | ₩682,815 | ₩688,313 | -1.20% | 111.8만 |
|---|
| 2025.09.09 | ₩699,659 | ₩703,964 | ₩695,341 | ₩696,950 | -0.39% | 96.9만 |
|---|
| 2025.09.08 | ₩696,186 | ₩702,851 | ₩694,053 | ₩701,993 | +0.83% | 108.6만 |
|---|
| 2025.09.05 | ₩710,804 | ₩710,804 | ₩693,074 | ₩695,301 | -2.18% | 70.1만 |
|---|
| 2025.09.04 | ₩701,537 | ₩707,089 | ₩699,163 | ₩706,942 | +0.77% | 44.2만 |
|---|
| 2025.09.03 | ₩693,745 | ₩703,669 | ₩693,745 | ₩702,932 | +1.32% | 71.3만 |
|---|
| 2025.09.02 | ₩702,878 | ₩704,112 | ₩692,364 | ₩696,038 | -0.97% | 68.1만 |
|---|
| 2025.08.29 | ₩710,134 | ₩713,728 | ₩702,905 | ₩705,855 | -0.60% | 87.2만 |
|---|
| 2025.08.28 | ₩708,404 | ₩709,235 | ₩703,938 | ₩706,231 | -0.31% | 79.4만 |
|---|