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 | ₩488,803 | ₩492,792 | ₩485,016 | ₩487,291 | -0.31% | 43.8만 |
| 2026.10.08 | ₩478,779 | ₩488,321 | ₩474,282 | ₩487,478 | +1.82% | 87만 |
| 2026.10.07 | ₩487,358 | ₩488,830 | ₩478,444 | ₩479,903 | -1.53% | 45.9만 |
| 2026.10.06 | ₩483,128 | ₩487,652 | ₩480,585 | ₩484,868 | +0.36% | 58만 |
| 2026.10.05 | ₩477,039 | ₩486,862 | ₩473,800 | ₩486,341 | +1.95% | 71.2만 |
| 2026.10.02 | ₩485,671 | ₩487,036 | ₩473,251 | ₩474,215 | -2.36% | 75.3만 |
| 2026.10.01 | ₩472,462 | ₩486,929 | ₩471,016 | ₩485,283 | +2.71% | 112만 |
| 2026.09.30 | ₩466,265 | ₩474,790 | ₩466,265 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩467,643 |
| +0.30% |
| 76.5만 |
| 2026.09.29 | ₩466,613 | ₩471,444 | ₩465,020 | ₩467,697 | +0.23% | 60.9만 |
|---|
| 2026.09.28 | ₩473,331 | ₩475,874 | ₩466,787 | ₩473,787 | +0.10% | 87.9만 |
|---|
| 2026.09.25 | ₩484,922 | ₩486,983 | ₩478,805 | ₩479,890 | -1.04% | 75.3만 |
|---|
| 2026.09.24 | ₩491,988 | ₩498,814 | ₩484,306 | ₩487,197 | -0.97% | 80만 |
|---|
| 2026.09.23 | ₩488,495 | ₩496,673 | ₩483,155 | ₩490,329 | +0.38% | 73.1만 |
|---|
| 2026.09.21 | ₩497,877 | ₩500,755 | ₩487,612 | ₩489,044 | -1.77% | 103.1만 |
|---|
| 2026.09.18 | ₩500,541 | ₩501,986 | ₩493,447 | ₩498,868 | -0.33% | 330.5만 |
|---|
| 2026.09.17 | ₩501,799 | ₩504,850 | ₩495,897 | ₩501,571 | -0.05% | 66만 |
|---|
| 2026.09.16 | — | — | — | ₩502,990 | — | — |
|---|
| 2026.09.15 | — | — | — | ₩513,858 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩528,138 | — | — |
|---|
| 2026.09.11 | — | — | — | ₩519,987 | — | — |
|---|
| 2026.08.27 | ₩555,762 | ₩567,460 | ₩552,711 | ₩565,720 | +1.79% | 90.7만 |
|---|
| 2026.08.26 | ₩545,310 | ₩557,730 | ₩545,029 | ₩553,126 | +1.43% | 66.4만 |
|---|
| 2026.08.25 | ₩551,841 | ₩559,443 | ₩547,531 | ₩553,246 | +0.25% | 69.1만 |
|---|
| 2026.08.24 | ₩554,089 | ₩560,447 | ₩551,479 | ₩556,110 | +0.36% | 61.9만 |
|---|
| 2026.08.21 | ₩548,669 | ₩553,474 | ₩539,809 | ₩551,132 | +0.45% | 58.8만 |
|---|
| 2026.08.20 | ₩546,072 | ₩552,256 | ₩542,633 | ₩549,338 | +0.60% | 58.1만 |
|---|
| 2026.08.19 | ₩529,865 | ₩549,753 | ₩527,348 | ₩545,149 | +2.88% | 62.7만 |
|---|
| 2026.08.18 | ₩533,773 | ₩536,449 | ₩527,482 | ₩527,549 | -1.17% | 51.4만 |
|---|
| 2026.08.17 | ₩526,345 | ₩531,310 | ₩521,138 | ₩521,580 | -0.91% | 76.4만 |
|---|
| 2026.08.14 | ₩536,623 | ₩539,394 | ₩520,322 | ₩534,469 | -0.40% | 93만 |
|---|
| 2026.08.13 | ₩531,859 | ₩535,526 | ₩519,051 | ₩532,006 | +0.03% | 93.8만 |
|---|
| 2026.08.12 | ₩521,821 | ₩531,886 | ₩521,553 | ₩528,968 | +1.37% | 48만 |
|---|
| 2026.08.11 | ₩534,656 | ₩541,388 | ₩532,916 | ₩534,683 | +0.01% | 63.5만 |
|---|
| 2026.08.10 | ₩532,341 | ₩543,074 | ₩531,471 | ₩540,558 | +1.54% | 75만 |
|---|
| 2026.08.07 | ₩535,780 | ₩541,054 | ₩528,285 | ₩538,363 | +0.48% | 68.7만 |
|---|
| 2026.08.06 | ₩532,006 | ₩532,180 | ₩521,607 | ₩531,444 | -0.11% | 60.8만 |
|---|
| 2026.08.05 | ₩531,899 | ₩534,348 | ₩523,976 | ₩528,031 | -0.73% | 74.5만 |
|---|
| 2026.08.04 | ₩524,618 | ₩526,251 | ₩516,923 | ₩525,662 | +0.20% | 92.2만 |
|---|
| 2026.08.03 | ₩536,650 | ₩540,317 | ₩519,746 | ₩525,408 | -2.09% | 76.8만 |
|---|
| 2026.07.31 | ₩515,383 | ₩526,840 | ₩510,298 | ₩524,605 | +1.79% | 83.9만 |
|---|
| 2026.07.30 | ₩532,220 | ₩533,063 | ₩510,873 | ₩520,964 | -2.11% | 105.1만 |
|---|
| 2026.07.29 | ₩525,635 | ₩549,084 | ₩523,213 | ₩546,153 | +3.90% | 127.4만 |
|---|
| 2026.07.28 | ₩515,276 | ₩537,012 | ₩515,196 | ₩523,200 | +1.54% | 125.7만 |
|---|
| 2026.07.27 | ₩494,411 | ₩509,668 | ₩491,868 | ₩501,919 | +1.52% | 78.1만 |
|---|
| 2026.07.24 | ₩485,123 | ₩496,914 | ₩481,041 | ₩491,641 | +1.34% | 85.9만 |
|---|
| 2026.07.23 | ₩489,499 | ₩494,063 | ₩474,014 | ₩475,285 | -2.90% | 151.5만 |
|---|
| 2026.07.22 | ₩469,356 | ₩471,203 | ₩449,026 | ₩450,646 | -3.99% | 97.6만 |
|---|
| 2026.07.21 | ₩476,945 | ₩483,142 | ₩469,263 | ₩469,356 | -1.59% | 62.1만 |
|---|
| 2026.07.20 | ₩482,834 | ₩490,717 | ₩475,125 | ₩485,618 | +0.58% | 78.2만 |
|---|
| 2026.07.17 | ₩486,956 | ₩493,956 | ₩480,144 | ₩486,019 | -0.19% | 96.7만 |
|---|
| 2026.07.16 | ₩471,444 | ₩488,495 | ₩469,383 | ₩487,451 | +3.40% | 76.1만 |
|---|
| 2026.07.15 | ₩465,622 | ₩475,152 | ₩464,940 | ₩466,439 | +0.18% | 49.6만 |
|---|
| 2026.07.14 | ₩472,903 | ₩475,098 | ₩463,722 | ₩463,949 | -1.89% | 69.1만 |
|---|
| 2026.07.13 | ₩480,264 | ₩486,354 | ₩479,408 | ₩482,606 | +0.49% | 78.3만 |
|---|
| 2026.07.10 | ₩479,434 | ₩483,222 | ₩475,018 | ₩476,329 | -0.65% | 86.1만 |
|---|
| 2026.07.09 | ₩466,974 | ₩477,507 | ₩464,418 | ₩476,383 | +2.01% | 61.4만 |
|---|
| 2026.07.08 | ₩482,392 | ₩485,645 | ₩469,062 | ₩474,978 | -1.54% | 107.5만 |
|---|
| 2026.07.07 | ₩501,210 | ₩503,217 | ₩486,581 | ₩486,849 | -2.87% | 90.5만 |
|---|
| 2026.07.06 | ₩481,977 | ₩490,730 | ₩477,052 | ₩487,505 | +1.15% | 69.6만 |
|---|
| 2026.07.02 | ₩478,270 | ₩490,249 | ₩473,184 | ₩487,438 | +1.92% | 99.6만 |
|---|
| 2026.07.01 | ₩464,217 | ₩476,370 | ₩459,238 | ₩474,697 | +2.26% | 93.3만 |
|---|
| 2026.06.30 | ₩445,962 | ₩454,661 | ₩444,717 | ₩452,894 | +1.55% | 127.2만 |
|---|
| 2026.06.29 | ₩458,020 | ₩459,064 | ₩442,455 | ₩448,090 | -2.17% | 139.6만 |
|---|
| 2026.06.26 | ₩447,635 | ₩458,703 | ₩447,635 | ₩452,787 | +1.15% | 312.7만 |
|---|
| 2026.06.25 | ₩440,381 | ₩452,667 | ₩437,289 | ₩444,904 | +1.03% | 89만 |
|---|
| 2026.06.24 | ₩441,010 | ₩449,763 | ₩441,010 | ₩443,807 | +0.63% | 90.4만 |
|---|
| 2026.06.23 | ₩443,205 | ₩446,390 | ₩437,958 | ₩441,050 | -0.49% | 151만 |
|---|
| 2026.06.22 | ₩438,708 | ₩446,510 | ₩428,429 | ₩435,094 | -0.82% | 168.1만 |
|---|
| 2026.06.18 | ₩439,698 | ₩444,396 | ₩436,044 | ₩442,013 | +0.53% | 356만 |
|---|
| 2026.06.17 | ₩444,369 | ₩454,594 | ₩439,082 | ₩441,625 | -0.62% | 130만 |
|---|
| 2026.06.16 | ₩446,229 | ₩453,564 | ₩444,583 | ₩451,476 | +1.18% | 88.6만 |
|---|
| 2026.06.15 | ₩447,461 | ₩452,520 | ₩442,522 | ₩444,944 | -0.56% | 121만 |
|---|
| 2026.06.12 | ₩443,486 | ₩451,891 | ₩441,251 | ₩448,317 | +1.09% | 112.8만 |
|---|
| 2026.06.11 | ₩441,438 | ₩448,919 | ₩437,021 | ₩445,292 | +0.87% | 136.4만 |
|---|
| 2026.06.10 | ₩448,732 | ₩453,845 | ₩441,465 | ₩447,153 | -0.35% | 103만 |
|---|
| 2026.06.09 | ₩444,101 | ₩452,613 | ₩439,966 | ₩448,852 | +1.07% | 85.6만 |
|---|
| 2026.06.08 | ₩442,950 | ₩449,963 | ₩438,801 | ₩446,684 | +0.84% | 117.1만 |
|---|
| 2026.06.05 | ₩448,906 | ₩450,940 | ₩442,187 | ₩444,583 | -0.96% | 88.3만 |
|---|
| 2026.06.04 | ₩455,785 | ₩456,802 | ₩442,455 | ₩444,074 | -2.57% | 73.6만 |
|---|
| 2026.06.03 | ₩447,354 | ₩448,571 | ₩437,516 | ₩443,941 | -0.76% | 75.5만 |
|---|
| 2026.06.02 | ₩453,149 | ₩455,933 | ₩440,648 | ₩450,365 | -0.61% | 100.1만 |
|---|
| 2026.06.01 | ₩441,772 | ₩464,525 | ₩439,082 | ₩460,737 | +4.29% | 121.9만 |
|---|
| 2026.05.29 | ₩426,368 | ₩436,928 | ₩424,066 | ₩435,683 | +2.18% | 138.2만 |
|---|
| 2026.05.28 | ₩423,758 | ₩430,383 | ₩417,320 | ₩427,947 | +0.99% | 132.1만 |
|---|
| 2026.05.27 | ₩428,683 | ₩435,549 | ₩423,557 | ₩423,758 | -1.15% | 83.6만 |
|---|
| 2026.05.26 | ₩432,845 | ₩434,344 | ₩428,134 | ₩428,683 | -0.96% | 75.9만 |
|---|
| 2026.05.22 | ₩432,431 | ₩440,648 | ₩432,431 | ₩437,570 | +1.19% | 101.6만 |
|---|
| 2026.05.21 | ₩428,215 | ₩434,291 | ₩422,272 | ₩433,742 | +1.29% | 83.6만 |
|---|
| 2026.05.20 | ₩435,147 | ₩435,147 | ₩426,368 | ₩432,457 | -0.62% | 77.5만 |
|---|
| 2026.05.19 | ₩447,166 | ₩455,049 | ₩438,989 | ₩440,207 | -1.56% | 146.6만 |
|---|
| 2026.05.18 | ₩429,232 | ₩443,593 | ₩427,117 | ₩443,017 | +3.21% | 108.1만 |
|---|
| 2026.05.15 | ₩428,389 | ₩435,107 | ₩427,907 | ₩429,486 | +0.26% | 136.5만 |
|---|
| 2026.05.14 | ₩422,379 | ₩429,098 | ₩417,668 | ₩425,538 | +0.75% | 118만 |
|---|
| 2026.05.13 | ₩429,044 | ₩429,459 | ₩409,491 | ₩423,263 | -1.35% | 158.3만 |
|---|
| 2026.05.12 | ₩443,312 | ₩446,872 | ₩431,935 | ₩433,555 | -2.20% | 100.2만 |
|---|
| 2026.05.11 | ₩454,741 | ₩454,741 | ₩438,828 | ₩440,059 | -3.23% | 136.5만 |
|---|
| 2026.05.08 | ₩468,299 | ₩470,186 | ₩455,959 | ₩459,493 | -1.88% | 117.9만 |
|---|
| 2026.05.07 | ₩468,781 | ₩478,150 | ₩468,781 | ₩471,699 | +0.62% | 96.6만 |
|---|
| 2026.05.06 | ₩474,201 | ₩477,775 | ₩466,921 | ₩468,781 | -1.14% | 157.8만 |
|---|
| 2026.05.05 | ₩474,871 | ₩477,748 | ₩467,469 | ₩477,213 | +0.49% | 80.9만 |
|---|
| 2026.05.04 | ₩477,547 | ₩483,021 | ₩474,041 | ₩475,433 | -0.44% | 99.6만 |
|---|
| 2026.05.01 | ₩480,974 | ₩486,635 | ₩474,991 | ₩479,434 | -0.32% | 99.3만 |
|---|
| 2026.04.30 | ₩471,177 | ₩476,677 | ₩467,108 | ₩474,871 | +0.78% | 127.6만 |
|---|
| 2026.04.29 | ₩472,823 | ₩476,731 | ₩468,446 | ₩476,423 | +0.76% | 114.6만 |
|---|
| 2026.04.28 | ₩477,601 | ₩483,343 | ₩472,114 | ₩473,947 | -0.77% | 123.4만 |
|---|
| 2026.04.27 | ₩472,261 | ₩475,112 | ₩466,064 | ₩471,712 | -0.12% | 110.4만 |
|---|
| 2026.04.24 | ₩488,335 | ₩488,335 | ₩467,456 | ₩472,983 | -3.14% | 134.1만 |
|---|
| 2026.04.23 | ₩507,808 | ₩513,938 | ₩482,754 | ₩486,849 | -4.13% | 161.6만 |
|---|
| 2026.04.22 | ₩485,832 | ₩492,671 | ₩484,855 | ₩488,147 | +0.48% | 116.8만 |
|---|
| 2026.04.21 | ₩484,413 | ₩492,176 | ₩481,509 | ₩485,738 | +0.27% | 121.4만 |
|---|
| 2026.04.20 | ₩482,754 | ₩488,509 | ₩479,662 | ₩481,643 | -0.23% | 99만 |
|---|
| 2026.04.17 | ₩492,109 | ₩492,109 | ₩479,836 | ₩485,082 | -1.43% | 111.4만 |
|---|
| 2026.04.16 | ₩485,270 | ₩489,111 | ₩482,299 | ₩484,333 | -0.19% | 134만 |
|---|
| 2026.04.15 | ₩478,645 | ₩481,549 | ₩475,285 | ₩479,260 | +0.13% | 112.8만 |
|---|
| 2026.04.14 | ₩476,544 | ₩482,593 | ₩473,037 | ₩473,787 | -0.58% | 99.9만 |
|---|
| 2026.04.13 | ₩459,827 | ₩479,475 | ₩459,827 | ₩476,932 | +3.72% | 152.9만 |
|---|
| 2026.04.10 | ₩467,523 | ₩468,540 | ₩457,833 | ₩459,265 | -1.77% | 118.5만 |
|---|
| 2026.04.09 | ₩472,796 | ₩474,389 | ₩462,651 | ₩468,272 | -0.96% | 134만 |
|---|
| 2026.04.08 | ₩481,603 | ₩485,123 | ₩475,393 | ₩476,263 | -1.11% | 81.7만 |
|---|
| 2026.04.07 | ₩481,335 | ₩484,159 | ₩478,404 | ₩480,251 | -0.23% | 76.3만 |
|---|
| 2026.04.06 | ₩477,882 | ₩482,580 | ₩473,345 | ₩482,071 | +0.88% | 90.7만 |
|---|
| 2026.04.02 | ₩481,964 | ₩486,421 | ₩474,469 | ₩478,979 | -0.62% | 108.7만 |
|---|
| 2026.04.01 | ₩470,400 | ₩477,092 | ₩465,141 | ₩476,289 | +1.25% | 135.1만 |
|---|
| 2026.03.31 | ₩471,806 | ₩475,848 | ₩459,439 | ₩473,599 | +0.38% | 151.8만 |
|---|
| 2026.03.30 | ₩462,731 | ₩473,827 | ₩456,963 | ₩471,056 | +1.80% | 129.9만 |
|---|
| 2026.03.27 | ₩468,286 | ₩470,561 | ₩460,229 | ₩460,965 | -1.56% | 124.7만 |
|---|
| 2026.03.26 | ₩464,391 | ₩477,132 | ₩460,764 | ₩469,865 | +1.18% | 119.8만 |
|---|
| 2026.03.25 | ₩466,854 | ₩470,922 | ₩455,598 | ₩464,043 | -0.60% | 99.5만 |
|---|
| 2026.03.24 | ₩469,223 | ₩470,213 | ₩459,546 | ₩462,986 | -1.33% | 141.7만 |
|---|
| 2026.03.23 | ₩474,991 | ₩477,561 | ₩470,909 | ₩473,091 | -0.40% | 147.9만 |
|---|
| 2026.03.20 | ₩471,244 | ₩476,155 | ₩467,402 | ₩473,358 | +0.45% | 293.4만 |
|---|
| 2026.03.19 | ₩471,297 | ₩481,188 | ₩470,548 | ₩472,796 | +0.32% | 161.2만 |
|---|
| 2026.03.18 | ₩468,968 | ₩473,733 | ₩465,837 | ₩469,490 | +0.11% | 133.7만 |
|---|
| 2026.03.17 | ₩473,184 | ₩481,817 | ₩469,129 | ₩472,301 | -0.19% | 84.6만 |
|---|
| 2026.03.16 | ₩469,330 | ₩473,171 | ₩467,202 | ₩471,377 | +0.44% | 98.9만 |
|---|
| 2026.03.13 | ₩468,205 | ₩472,823 | ₩463,253 | ₩469,771 | +0.33% | 148.7만 |
|---|
| 2026.03.12 | ₩471,739 | ₩477,949 | ₩463,668 | ₩464,123 | -1.61% | 149.5만 |
|---|
| 2026.03.11 | ₩477,199 | ₩481,817 | ₩466,506 | ₩471,444 | -1.21% | 117.2만 |
|---|
| 2026.03.10 | ₩485,176 | ₩487,692 | ₩467,670 | ₩473,613 | -2.38% | 124.7만 |
|---|
| 2026.03.09 | ₩486,889 | ₩489,539 | ₩480,318 | ₩485,912 | -0.20% | 132.6만 |
|---|
| 2026.03.06 | ₩489,459 | ₩493,019 | ₩479,943 | ₩491,855 | +0.49% | 162.1만 |
|---|
| 2026.03.05 | ₩484,494 | ₩494,224 | ₩481,857 | ₩489,874 | +1.11% | 152.7만 |
|---|
| 2026.03.04 | ₩477,079 | ₩490,436 | ₩473,867 | ₩483,517 | +1.35% | 161.3만 |
|---|
| 2026.03.03 | ₩466,506 | ₩478,886 | ₩463,749 | ₩476,463 | +2.13% | 129.3만 |
|---|
| 2026.03.02 | ₩465,756 | ₩476,503 | ₩463,762 | ₩473,693 | +1.70% | 137.2만 |
|---|
| 2026.02.27 | ₩466,814 | ₩468,379 | ₩461,741 | ₩468,072 | +0.27% | 134.4만 |
|---|
| 2026.02.26 | ₩463,267 | ₩474,656 | ₩462,263 | ₩471,311 | +1.74% | 183.7만 |
|---|
| 2026.02.25 | ₩452,225 | ₩461,460 | ₩449,736 | ₩460,724 | +1.88% | 156만 |
|---|
| 2026.02.24 | ₩449,455 | ₩456,950 | ₩446,992 | ₩451,971 | +0.56% | 156.5만 |
|---|
| 2026.02.23 | ₩448,264 | ₩451,155 | ₩441,425 | ₩449,294 | +0.23% | 222.3만 |
|---|
| 2026.02.20 | ₩442,013 | ₩451,877 | ₩442,013 | ₩449,415 | +1.67% | 248.3만 |
|---|
| 2026.02.19 | ₩440,983 | ₩448,357 | ₩439,377 | ₩444,342 | +0.76% | 175.3만 |
|---|
| 2026.02.18 | ₩423,999 | ₩440,059 | ₩419,903 | ₩438,453 | +3.41% | 213.6만 |
|---|
| 2026.02.17 | ₩430,584 | ₩432,819 | ₩419,007 | ₩422,299 | -1.92% | 180.9만 |
|---|
| 2026.02.13 | ₩428,081 | ₩435,790 | ₩425,618 | ₩430,169 | +0.49% | 164.1만 |
|---|
| 2026.02.12 | ₩447,648 | ₩448,371 | ₩425,163 | ₩428,041 | -4.38% | 273.6만 |
|---|
| 2026.02.11 | ₩464,686 | ₩465,274 | ₩443,298 | ₩446,751 | -3.86% | 243.4만 |
|---|
| 2026.02.10 | ₩469,049 | ₩475,085 | ₩462,076 | ₩466,880 | -0.46% | 177.6만 |
|---|
| 2026.02.09 | ₩478,083 | ₩479,782 | ₩467,135 | ₩470,722 | -1.54% | 196.6만 |
|---|
| 2026.02.06 | ₩473,064 | ₩486,555 | ₩469,771 | ₩485,056 | +2.53% | 194.6만 |
|---|
| 2026.02.05 | ₩480,291 | ₩488,790 | ₩467,858 | ₩469,771 | -2.19% | 282.7만 |
|---|
| 2026.02.04 | ₩463,267 | ₩483,369 | ₩463,267 | ₩481,429 | +3.92% | 280.6만 |
|---|
| 2026.02.03 | ₩485,564 | ₩487,666 | ₩460,296 | ₩466,854 | -3.85% | 324.8만 |
|---|
| 2026.02.02 | ₩498,935 | ₩502,642 | ₩495,000 | ₩498,694 | -0.05% | 247.6만 |
|---|
| 2026.01.30 | ₩484,868 | ₩497,329 | ₩481,817 | ₩496,847 | +2.47% | 307.2만 |
|---|
| 2026.01.29 | ₩476,035 | ₩489,392 | ₩472,917 | ₩488,509 | +2.62% | 248.7만 |
|---|
| 2026.01.28 | ₩492,470 | ₩492,792 | ₩476,477 | ₩482,312 | -2.06% | 294.1만 |
|---|
| 2026.01.27 | ₩493,193 | ₩512,412 | ₩462,986 | ₩494,224 | +0.21% | 507.8만 |
|---|
| 2026.01.26 | ₩548,053 | ₩552,751 | ₩545,149 | ₩546,956 | -0.20% | 152.4만 |
|---|
| 2026.01.23 | ₩543,409 | ₩551,546 | ₩540,344 | ₩545,537 | +0.39% | 171.2만 |
|---|
| 2026.01.22 | ₩540,732 | ₩548,736 | ₩539,327 | ₩545,363 | +0.86% | 130.3만 |
|---|
| 2026.01.21 | ₩540,384 | ₩543,864 | ₩534,134 | ₩541,589 | +0.22% | 141.5만 |
|---|
| 2026.01.20 | ₩552,015 | ₩554,518 | ₩535,620 | ₩540,384 | -2.11% | 148.4만 |
|---|
| 2026.01.16 | ₩551,961 | ₩557,756 | ₩544,761 | ₩556,953 | +0.90% | 142.1만 |
|---|
| 2026.01.15 | ₩567,125 | ₩567,540 | ₩551,854 | ₩554,424 | -2.24% | 177.4만 |
|---|
| 2026.01.14 | ₩567,553 | ₩574,071 | ₩564,100 | ₩567,741 | +0.03% | 82.3만 |
|---|
| 2026.01.13 | ₩575,999 | ₩577,069 | ₩562,682 | ₩570,632 | -0.93% | 79.7만 |
|---|
| 2026.01.12 | ₩580,281 | ₩581,914 | ₩576,587 | ₩578,702 | -0.27% | 63.9만 |
|---|
| 2026.01.09 | ₩580,081 | ₩585,086 | ₩577,926 | ₩581,941 | +0.32% | 61.3만 |
|---|
| 2026.01.08 | ₩579,679 | ₩587,937 | ₩578,568 | ₩581,486 | +0.31% | 75.2만 |
|---|
| 2026.01.07 | ₩584,256 | ₩588,887 | ₩580,803 | ₩585,675 | +0.24% | 89.5만 |
|---|
| 2026.01.06 | ₩575,503 | ₩585,381 | ₩575,503 | ₩584,256 | +1.52% | 77.4만 |
|---|
| 2026.01.05 | ₩575,423 | ₩583,949 | ₩572,679 | ₩577,725 | +0.40% | 118.9만 |
|---|
| 2026.01.02 | ₩595,218 | ₩595,579 | ₩573,081 | ₩581,580 | -2.29% | 91.4만 |
|---|
| 2025.12.31 | ₩602,806 | ₩604,319 | ₩594,950 | ₩595,753 | -1.17% | 50.8만 |
|---|
| 2025.12.30 | ₩601,923 | ₩605,323 | ₩601,441 | ₩602,378 | +0.08% | 43.1만 |
|---|
| 2025.12.29 | ₩603,382 | ₩605,992 | ₩601,495 | ₩603,395 | +0.00% | 52.8만 |
|---|
| 2025.12.26 | ₩603,020 | ₩604,412 | ₩601,200 | ₩603,382 | +0.06% | 28.4만 |
|---|
| 2025.12.24 | ₩599,474 | ₩604,533 | ₩598,082 | ₩603,850 | +0.73% | 23.4만 |
|---|
| 2025.12.23 | ₩601,120 | ₩601,522 | ₩596,944 | ₩601,388 | +0.04% | 59.9만 |
|---|
| 2025.12.22 | ₩593,357 | ₩603,061 | ₩591,564 | ₩601,267 | +1.33% | 74.3만 |
|---|
| 2025.12.19 | ₩601,776 | ₩603,650 | ₩593,772 | ₩595,566 | -1.03% | 295.3만 |
|---|
| 2025.12.18 | ₩601,013 | ₩608,709 | ₩598,002 | ₩602,954 | +0.32% | 234.4만 |
|---|
| 2025.12.17 | ₩592,220 | ₩607,410 | ₩590,279 | ₩605,269 | +2.20% | 205.7만 |
|---|
| 2025.12.16 | ₩592,126 | ₩596,810 | ₩588,740 | ₩593,946 | +0.31% | 135.2만 |
|---|
| 2025.12.15 | ₩599,139 | ₩600,745 | ₩588,660 | ₩593,705 | -0.91% | 191.5만 |
|---|
| 2025.12.12 | ₩596,703 | ₩602,739 | ₩595,780 | ₩596,730 | +0.00% | 176.6만 |
|---|
| 2025.12.11 | ₩592,233 | ₩601,856 | ₩591,243 | ₩596,703 | +0.75% | 95.5만 |
|---|
| 2025.12.10 | ₩589,396 | ₩595,673 | ₩588,098 | ₩591,939 | +0.43% | 117.6만 |
|---|
| 2025.12.09 | ₩597,091 | ₩601,013 | ₩587,883 | ₩589,744 | -1.23% | 76만 |
|---|
| 2025.12.08 | ₩600,076 | ₩601,950 | ₩596,583 | ₩597,868 | -0.37% | 80.2만 |
|---|
| 2025.12.05 | ₩594,348 | ₩601,870 | ₩594,201 | ₩599,005 | +0.78% | 80.2만 |
|---|
| 2025.12.04 | ₩596,797 | ₩599,782 | ₩592,421 | ₩595,285 | -0.25% | 60.9만 |
|---|
| 2025.12.03 | ₩588,834 | ₩597,306 | ₩588,834 | ₩596,770 | +1.35% | 56.6만 |
|---|
| 2025.12.02 | ₩596,007 | ₩596,984 | ₩589,971 | ₩594,441 | -0.26% | 70.6만 |
|---|
| 2025.12.01 | ₩594,856 | ₩597,265 | ₩591,296 | ₩593,679 | -0.20% | 88.4만 |
|---|
| 2025.11.28 | ₩599,541 | ₩602,003 | ₩596,917 | ₩597,212 | -0.39% | 32.8만 |
|---|
| 2025.11.26 | ₩596,569 | ₩599,835 | ₩593,879 | ₩597,025 | +0.08% | 53.3만 |
|---|
| 2025.11.25 | ₩589,704 | ₩598,657 | ₩588,084 | ₩597,466 | +1.32% | 75.6만 |
|---|
| 2025.11.24 | ₩592,327 | ₩596,877 | ₩587,187 | ₩588,405 | -0.66% | 145.3만 |
|---|
| 2025.11.21 | ₩590,145 | ₩601,990 | ₩590,145 | ₩593,906 | +0.64% | 108.5만 |
|---|
| 2025.11.20 | ₩600,197 | ₩600,197 | ₩589,088 | ₩590,038 | -1.69% | 77.4만 |
|---|
| 2025.11.19 | ₩591,658 | ₩596,355 | ₩585,407 | ₩595,285 | +0.61% | 102.1만 |
|---|
| 2025.11.18 | ₩593,438 | ₩600,451 | ₩591,872 | ₩594,789 | +0.23% | 107.1만 |
|---|
| 2025.11.17 | ₩600,478 | ₩602,231 | ₩593,572 | ₩594,080 | -1.07% | 65.2만 |
|---|
| 2025.11.14 | ₩598,109 | ₩603,676 | ₩590,734 | ₩601,602 | +0.58% | 87.5만 |
|---|
| 2025.11.13 | ₩606,915 | ₩608,508 | ₩598,068 | ₩599,260 | -1.26% | 85.9만 |
|---|
| 2025.11.12 | ₩593,304 | ₩610,034 | ₩590,266 | ₩609,231 | +2.68% | 92.4만 |
|---|
| 2025.11.11 | ₩600,652 | ₩601,455 | ₩590,614 | ₩593,264 | -1.23% | 77.3만 |
|---|
| 2025.11.10 | ₩595,579 | ₩604,921 | ₩591,350 | ₩602,030 | +1.08% | 82.2만 |
|---|
| 2025.11.07 | ₩595,539 | ₩600,732 | ₩593,933 | ₩598,323 | +0.47% | 77만 |
|---|
| 2025.11.06 | ₩593,652 | ₩598,684 | ₩590,159 | ₩594,883 | +0.21% | 99.1만 |
|---|
| 2025.11.05 | ₩597,091 | ₩604,158 | ₩594,723 | ₩596,690 | -0.07% | 107.6만 |
|---|
| 2025.11.04 | ₩602,418 | ₩604,212 | ₩595,004 | ₩601,348 | -0.18% | 119.3만 |
|---|
| 2025.11.03 | ₩598,979 | ₩600,718 | ₩585,367 | ₩600,317 | +0.22% | 144만 |
|---|
| 2025.10.31 | ₩587,656 | ₩599,594 | ₩582,757 | ₩597,118 | +1.61% | 116.5만 |
|---|
| 2025.10.30 | ₩597,332 | ₩606,326 | ₩592,487 | ₩593,438 | -0.65% | 144.3만 |
|---|
| 2025.10.29 | ₩604,386 | ₩608,668 | ₩594,415 | ₩597,292 | -1.17% | 165.8만 |
|---|
| 2025.10.28 | ₩620,647 | ₩622,320 | ₩609,913 | ₩610,515 | -1.63% | 150만 |
|---|
| 2025.10.27 | ₩637,765 | ₩637,778 | ₩614,209 | ₩620,647 | -2.68% | 163.1만 |
|---|
| 2025.10.24 | ₩645,889 | ₩646,919 | ₩635,463 | ₩640,816 | -0.79% | 105.9만 |
|---|
| 2025.10.23 | ₩625,104 | ₩644,403 | ₩611,626 | ₩642,369 | +2.76% | 223만 |
|---|
| 2025.10.22 | ₩683,885 | ₩694,753 | ₩680,660 | ₩681,169 | -0.40% | 114.8만 |
|---|
| 2025.10.21 | ₩678,933 | ₩692,612 | ₩677,086 | ₩688,623 | +1.43% | 62.2만 |
|---|
| 2025.10.20 | ₩675,226 | ₩678,519 | ₩671,224 | ₩677,073 | +0.27% | 88.7만 |
|---|
| 2025.10.17 | ₩669,244 | ₩675,935 | ₩667,075 | ₩675,239 | +0.90% | 71.6만 |
|---|
| 2025.10.16 | ₩669,418 | ₩673,647 | ₩665,938 | ₩669,297 | -0.02% | 83.7만 |
|---|
| 2025.10.15 | ₩679,629 | ₩690,029 | ₩668,066 | ₩668,829 | -1.59% | 105.7만 |
|---|
| 2025.10.14 | ₩680,432 | ₩689,694 | ₩678,278 | ₩687,686 | +1.07% | 71.3만 |
|---|
| 2025.10.13 | ₩679,027 | ₩687,727 | ₩674,691 | ₩686,228 | +1.06% | 73.1만 |
|---|
| 2025.10.10 | ₩696,921 | ₩697,095 | ₩674,410 | ₩681,235 | -2.25% | 129.1만 |
|---|
| 2025.10.09 | ₩695,824 | ₩696,025 | ₩684,514 | ₩693,375 | -0.35% | 77.7만 |
|---|
| 2025.10.08 | ₩685,425 | ₩697,671 | ₩681,838 | ₩695,958 | +1.54% | 151.3만 |
|---|
| 2025.10.07 | ₩677,006 | ₩683,939 | ₩674,062 | ₩683,337 | +0.94% | 101.9만 |
|---|
| 2025.10.06 | ₩671,733 | ₩679,040 | ₩665,335 | ₩678,545 | +1.01% | 121만 |
|---|
| 2025.10.03 | ₩665,536 | ₩675,761 | ₩665,536 | ₩669,123 | +0.54% | 107.6만 |
|---|
| 2025.10.02 | ₩663,087 | ₩669,578 | ₩663,087 | ₩665,964 | +0.43% | 88.1만 |
|---|
| 2025.10.01 | ₩668,200 | ₩674,544 | ₩663,234 | ₩666,473 | -0.26% | 96.9만 |
|---|
| 2025.09.30 | ₩669,792 | ₩671,974 | ₩663,582 | ₩667,437 | -0.35% | 80.5만 |
|---|
| 2025.09.29 | ₩669,484 | ₩670,716 | ₩662,204 | ₩670,475 | +0.15% | 72.9만 |
|---|
| 2025.09.26 | ₩662,793 | ₩669,618 | ₩661,267 | ₩668,267 | +0.83% | 56.1만 |
|---|
| 2025.09.25 | ₩677,515 | ₩678,318 | ₩658,818 | ₩662,538 | -2.21% | 94.9만 |
|---|
| 2025.09.24 | ₩673,861 | ₩679,014 | ₩672,362 | ₩676,792 | +0.43% | 76.6만 |
|---|
| 2025.09.23 | ₩679,081 | ₩680,887 | ₩672,068 | ₩674,530 | -0.67% | 109.8만 |
|---|
| 2025.09.22 | ₩671,198 | ₩683,189 | ₩671,131 | ₩682,079 | +1.62% | 66.5만 |
|---|
| 2025.09.19 | ₩680,580 | ₩681,864 | ₩673,138 | ₩675,373 | -0.76% | 143.8만 |
|---|
| 2025.09.18 | ₩682,105 | ₩686,750 | ₩679,375 | ₩681,249 | -0.13% | 73.7만 |
|---|
| 2025.09.17 | ₩675,052 | ₩692,531 | ₩674,196 | ₩682,105 | +1.04% | 94.1만 |
|---|
| 2025.09.16 | ₩675,882 | ₩677,568 | ₩667,852 | ₩672,456 | -0.51% | 187.2만 |
|---|
| 2025.09.15 | ₩685,960 | ₩688,449 | ₩674,892 | ₩676,190 | -1.42% | 68.9만 |
|---|
| 2025.09.12 | ₩690,042 | ₩692,157 | ₩685,304 | ₩685,960 | -0.59% | 61.5만 |
|---|
| 2025.09.11 | ₩687,927 | ₩694,887 | ₩686,589 | ₩692,451 | +0.66% | 85만 |
|---|
| 2025.09.10 | ₩695,208 | ₩695,208 | ₩681,409 | ₩686,897 | -1.20% | 111.8만 |
|---|
| 2025.09.09 | ₩698,219 | ₩702,516 | ₩693,910 | ₩695,516 | -0.39% | 96.9만 |
|---|
| 2025.09.08 | ₩694,753 | ₩701,405 | ₩692,625 | ₩700,548 | +0.83% | 108.6만 |
|---|
| 2025.09.05 | ₩709,341 | ₩709,341 | ₩691,648 | ₩693,870 | -2.18% | 70.1만 |
|---|
| 2025.09.04 | ₩700,093 | ₩705,634 | ₩697,724 | ₩705,487 | +0.77% | 44.2만 |
|---|
| 2025.09.03 | ₩692,317 | ₩702,221 | ₩692,317 | ₩701,485 | +1.32% | 71.3만 |
|---|
| 2025.09.02 | ₩701,432 | ₩702,663 | ₩690,939 | ₩694,606 | -0.97% | 68.1만 |
|---|
| 2025.08.29 | ₩708,672 | ₩712,259 | ₩701,458 | ₩704,403 | -0.60% | 87.2만 |
|---|
| 2025.08.28 | ₩706,946 | ₩707,776 | ₩702,489 | ₩704,778 | -0.31% | 79.4만 |
|---|