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 | ₩478,008 | ₩493,793 | ₩474,763 | ₩488,281 | +2.15% | 305.9만 |
| 2026.09.28–2026.10.02 | ₩474,293 | ₩488,026 | ₩465,965 | ₩475,179 | +0.19% | 417.5만 |
| 2026.09.21–2026.09.25 | ₩498,889 | ₩501,773 | ₩479,779 | ₩480,865 | -3.61% | 445.7만 |
| 2026.09.14–2026.09.18 | ₩532,658 | ₩540,946 | ₩494,450 | ₩499,882 | -6.15% | 635.4만 |
| 2026.09.08–2026.09.11 | ₩539,015 | ₩540,463 | ₩514,593 | ₩521,044 | -3.33% | 231.6만 |
| 2026.08.31–2026.09.04 | ₩565,944 | ₩576,137 | ₩543,910 | ₩546,203 | -3.49% | 308.6만 |
| 2026.08.24–2026.08.28 | ₩555,215 | ₩574,165 | ₩546,136 | ₩571,577 | +2.95% | 344.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩554,599 |
| ₩522,198 |
| ₩552,252 |
| +4.71% |
| 307.4만 |
| 2026.08.10–2026.08.14 | ₩533,423 | ₩544,178 | ₩520,105 | ₩535,555 | +0.40% | 373.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩537,741 | ₩542,153 | ₩517,973 | ₩539,457 | +0.32% | 372.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩495,416 | ₩550,200 | ₩492,868 | ₩525,671 | +6.11% | 520.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩483,815 | ₩497,924 | ₩449,939 | ₩492,640 | +1.82% | 475.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩481,240 | ₩494,960 | ₩464,664 | ₩487,007 | +1.20% | 369.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩482,957 | ₩504,240 | ₩465,362 | ₩477,297 | -1.17% | 415.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩458,951 | ₩491,245 | ₩443,354 | ₩488,429 | +6.42% | 459.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩439,599 | ₩459,635 | ₩429,300 | ₩453,708 | +3.21% | 811.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩448,370 | ₩455,518 | ₩436,930 | ₩442,912 | -1.22% | 695.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩443,850 | ₩454,767 | ₩437,909 | ₩449,228 | +1.21% | 554.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩442,670 | ₩465,469 | ₩438,406 | ₩445,487 | +0.64% | 459.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩433,725 | ₩437,815 | ₩418,168 | ₩436,568 | +0.66% | 429.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩430,104 | ₩455,974 | ₩423,130 | ₩438,459 | +1.94% | 517.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩455,666 | ₩455,666 | ₩410,323 | ₩430,359 | -5.55% | 649.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩478,518 | ₩484,003 | ₩456,886 | ₩460,426 | -3.78% | 552.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩473,221 | ₩487,624 | ₩467,011 | ₩480,409 | +1.52% | 575.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩483,735 | ₩514,982 | ₩468,406 | ₩473,945 | -2.02% | 632.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩460,762 | ₩493,109 | ₩460,762 | ₩486,068 | +5.49% | 611만 |
|---|
| 2026.04.06–2026.04.10 | ₩478,853 | ₩486,109 | ₩458,763 | ₩460,198 | -3.90% | 501.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩463,672 | ₩487,409 | ₩457,892 | ₩479,953 | +3.51% | 525.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩475,956 | ₩478,531 | ₩456,524 | ₩461,902 | -2.95% | 633.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩470,284 | ₩482,796 | ₩466,783 | ₩474,320 | +0.86% | 771.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩487,879 | ₩490,534 | ₩464,195 | ₩470,726 | -3.52% | 672.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩466,703 | ₩495,228 | ₩464,691 | ₩492,854 | +5.60% | 742.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩449,175 | ₩475,621 | ₩442,322 | ₩469,023 | +4.42% | 853만 |
|---|
| 2026.02.17–2026.02.20 | ₩431,459 | ₩452,796 | ₩419,858 | ₩450,328 | +4.37% | 818.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩479,054 | ₩480,758 | ₩426,027 | ₩431,043 | -10.02% | 1055.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩499,949 | ₩503,664 | ₩461,231 | ₩486,041 | -2.78% | 1330.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩549,167 | ₩553,874 | ₩463,927 | ₩497,857 | -9.34% | 1510.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩553,137 | ₩555,645 | ₩535,220 | ₩546,646 | -1.17% | 591.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩581,461 | ₩583,097 | ₩545,868 | ₩558,085 | -4.02% | 545.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩576,593 | ₩590,084 | ₩573,843 | ₩583,124 | +1.13% | 422.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩604,608 | ₩607,223 | ₩574,246 | ₩582,762 | -3.61% | 238.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩594,563 | ₩605,761 | ₩592,766 | ₩604,608 | +1.69% | 185.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩600,357 | ₩609,946 | ₩589,856 | ₩596,776 | -0.60% | 1062.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩601,296 | ₩603,964 | ₩589,078 | ₩597,943 | -0.56% | 545.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩596,065 | ₩603,093 | ₩590,030 | ₩600,223 | +0.70% | 356.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩593,531 | ₩603,227 | ₩588,381 | ₩598,426 | +0.82% | 307만 |
|---|
| 2025.11.17–2025.11.21 | ₩601,698 | ₩603,455 | ₩586,597 | ₩595,113 | -1.09% | 460.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩596,790 | ₩611,273 | ₩591,465 | ₩602,824 | +1.01% | 425.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩600,196 | ₩605,440 | ₩586,557 | ₩599,539 | -0.11% | 547만 |
|---|
| 2025.10.27–2025.10.31 | ₩639,061 | ₩639,074 | ₩583,942 | ₩598,332 | -6.37% | 739.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩676,598 | ₩696,165 | ₩612,869 | ₩642,119 | -5.10% | 594.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩680,407 | ₩691,431 | ₩667,291 | ₩676,612 | -0.56% | 405.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩698,338 | ₩698,512 | ₩675,780 | ₩682,620 | -2.25% | 129.1만 |
|---|