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 | ₩489,873 | ₩493,870 | ₩486,077 | ₩488,358 | -0.31% | 43.8만 |
| 2026.10.08 | ₩479,827 | ₩489,390 | ₩475,320 | ₩488,545 | +1.82% | 87만 |
| 2026.10.07 | ₩488,425 | ₩489,900 | ₩479,492 | ₩480,954 | -1.53% | 45.9만 |
| 2026.10.06 | ₩484,186 | ₩488,720 | ₩481,638 | ₩485,930 | +0.36% | 58만 |
| 2026.10.05 | ₩478,083 | ₩487,928 | ₩474,837 | ₩487,405 | +1.95% | 71.2만 |
| 2026.10.02 | ₩486,735 | ₩488,103 | ₩474,287 | ₩475,253 | -2.36% | 75.3만 |
| 2026.10.01 | ₩473,496 | ₩487,995 | ₩472,047 | ₩486,346 | +2.71% | 112만 |
| 2026.09.30 | ₩467,286 | ₩475,830 | ₩467,286 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩468,667 |
| +0.30% |
| 76.5만 |
| 2026.09.29 | ₩467,634 | ₩472,476 | ₩466,038 | ₩468,721 | +0.23% | 60.9만 |
|---|
| 2026.09.28 | ₩474,368 | ₩476,916 | ₩467,809 | ₩474,824 | +0.10% | 92.7만 |
|---|
| 2026.09.25 | ₩485,983 | ₩488,049 | ₩479,854 | ₩480,940 | -1.04% | 75.3만 |
|---|
| 2026.09.24 | ₩493,066 | ₩499,906 | ₩485,366 | ₩488,264 | -0.97% | 80만 |
|---|
| 2026.09.23 | ₩489,565 | ₩497,760 | ₩484,213 | ₩491,402 | +0.38% | 73.1만 |
|---|
| 2026.09.22 | ₩497,425 | ₩499,115 | ₩483,743 | ₩488,036 | -1.89% | 114.2만 |
|---|
| 2026.09.21 | ₩498,967 | ₩501,851 | ₩488,679 | ₩490,115 | -1.77% | 103.1만 |
|---|
| 2026.09.18 | ₩501,637 | ₩503,085 | ₩494,528 | ₩499,960 | -0.33% | 330.5만 |
|---|
| 2026.09.17 | ₩502,897 | ₩505,956 | ₩496,982 | ₩502,669 | -0.05% | 66만 |
|---|
| 2026.09.16 | ₩506,894 | ₩511,012 | ₩500,698 | ₩504,091 | -0.55% | 73.5만 |
|---|
| 2026.09.15 | ₩519,167 | ₩522,480 | ₩512,622 | ₩514,983 | -0.81% | 85.7만 |
|---|
| 2026.09.14 | ₩532,741 | ₩541,031 | ₩528,382 | ₩529,294 | -0.65% | 79.7만 |
|---|
| 2026.09.11 | ₩521,300 | ₩522,387 | ₩514,674 | ₩521,126 | -0.03% | 57.1만 |
|---|
| 2026.09.10 | ₩527,497 | ₩528,476 | ₩519,878 | ₩521,206 | -1.19% | 50.1만 |
|---|
| 2026.09.09 | ₩530,528 | ₩532,205 | ₩520,710 | ₩523,580 | -1.31% | 65.8만 |
|---|
| 2026.09.08 | ₩539,099 | ₩540,548 | ₩528,007 | ₩530,689 | -1.56% | 58.6만 |
|---|
| 2026.09.04 | ₩561,218 | ₩562,291 | ₩543,995 | ₩546,289 | -2.66% | 61.7만 |
|---|
| 2026.09.03 | ₩565,738 | ₩576,227 | ₩561,271 | ₩566,502 | +0.14% | 62만 |
|---|
| 2026.09.02 | ₩567,455 | ₩567,455 | ₩556,657 | ₩557,703 | -1.72% | 64.7만 |
|---|
| 2026.09.01 | ₩564,651 | ₩571,693 | ₩560,010 | ₩561,083 | -0.63% | 49.6만 |
|---|
| 2026.08.31 | ₩566,033 | ₩572,954 | ₩565,952 | ₩569,574 | +0.63% | 70.7만 |
|---|
| 2026.08.28 | ₩567,025 | ₩574,255 | ₩563,793 | ₩571,666 | +0.82% | 56.1만 |
|---|
| 2026.08.27 | ₩556,979 | ₩568,702 | ₩553,921 | ₩566,958 | +1.79% | 90.7만 |
|---|
| 2026.08.26 | ₩546,503 | ₩558,951 | ₩546,222 | ₩554,337 | +1.43% | 66.4만 |
|---|
| 2026.08.25 | ₩553,049 | ₩560,668 | ₩548,730 | ₩554,457 | +0.25% | 69.1만 |
|---|
| 2026.08.24 | ₩555,302 | ₩561,674 | ₩552,687 | ₩557,328 | +0.36% | 61.9만 |
|---|
| 2026.08.21 | ₩549,870 | ₩554,685 | ₩540,991 | ₩552,338 | +0.45% | 58.8만 |
|---|
| 2026.08.20 | ₩547,268 | ₩553,465 | ₩543,821 | ₩550,541 | +0.60% | 58.1만 |
|---|
| 2026.08.19 | ₩531,025 | ₩550,957 | ₩528,503 | ₩546,342 | +2.88% | 62.7만 |
|---|
| 2026.08.18 | ₩534,941 | ₩537,624 | ₩528,637 | ₩528,704 | -1.17% | 51.4만 |
|---|
| 2026.08.17 | ₩527,497 | ₩532,473 | ₩522,279 | ₩522,722 | -0.91% | 76.4만 |
|---|
| 2026.08.14 | ₩537,798 | ₩540,575 | ₩521,461 | ₩535,639 | -0.40% | 93만 |
|---|
| 2026.08.13 | ₩533,023 | ₩536,698 | ₩520,187 | ₩533,171 | +0.03% | 93.8만 |
|---|
| 2026.08.12 | ₩522,963 | ₩533,050 | ₩522,695 | ₩530,126 | +1.37% | 48만 |
|---|
| 2026.08.11 | ₩535,827 | ₩542,573 | ₩534,083 | ₩535,853 | +0.01% | 63.5만 |
|---|
| 2026.08.10 | ₩533,506 | ₩544,263 | ₩532,634 | ₩541,742 | +1.54% | 75만 |
|---|
| 2026.08.07 | ₩536,953 | ₩542,238 | ₩529,442 | ₩539,542 | +0.48% | 68.7만 |
|---|
| 2026.08.06 | ₩533,171 | ₩533,345 | ₩522,749 | ₩532,607 | -0.11% | 60.8만 |
|---|
| 2026.08.05 | ₩533,063 | ₩535,518 | ₩525,123 | ₩529,187 | -0.73% | 74.5만 |
|---|
| 2026.08.04 | ₩525,767 | ₩527,403 | ₩518,054 | ₩526,813 | +0.20% | 92.2만 |
|---|
| 2026.08.03 | ₩537,825 | ₩541,500 | ₩520,884 | ₩526,558 | -2.09% | 76.8만 |
|---|
| 2026.07.31 | ₩516,512 | ₩527,993 | ₩511,415 | ₩525,753 | +1.79% | 83.9만 |
|---|
| 2026.07.30 | ₩533,385 | ₩534,230 | ₩511,991 | ₩522,105 | -2.11% | 105.1만 |
|---|
| 2026.07.29 | ₩526,786 | ₩550,286 | ₩524,358 | ₩547,348 | +3.90% | 127.4만 |
|---|
| 2026.07.28 | ₩516,404 | ₩538,187 | ₩516,324 | ₩524,345 | +1.54% | 125.7만 |
|---|
| 2026.07.27 | ₩495,493 | ₩510,784 | ₩492,945 | ₩503,018 | +1.52% | 78.1만 |
|---|
| 2026.07.24 | ₩486,185 | ₩498,002 | ₩482,094 | ₩492,717 | +1.34% | 85.9만 |
|---|
| 2026.07.23 | ₩490,571 | ₩495,145 | ₩475,052 | ₩476,326 | -2.90% | 151.5만 |
|---|
| 2026.07.22 | ₩470,384 | ₩472,235 | ₩450,010 | ₩451,632 | -3.99% | 97.6만 |
|---|
| 2026.07.21 | ₩477,989 | ₩484,199 | ₩470,290 | ₩470,384 | -1.59% | 62.1만 |
|---|
| 2026.07.20 | ₩483,891 | ₩491,791 | ₩476,165 | ₩486,681 | +0.58% | 78.2만 |
|---|
| 2026.07.17 | ₩488,022 | ₩495,037 | ₩481,195 | ₩487,083 | -0.19% | 96.7만 |
|---|
| 2026.07.16 | ₩472,476 | ₩489,565 | ₩470,411 | ₩488,519 | +3.40% | 76.1만 |
|---|
| 2026.07.15 | ₩466,642 | ₩476,192 | ₩465,958 | ₩467,460 | +0.18% | 49.6만 |
|---|
| 2026.07.14 | ₩473,938 | ₩476,138 | ₩464,737 | ₩464,965 | -1.89% | 69.1만 |
|---|
| 2026.07.13 | ₩481,316 | ₩487,419 | ₩480,457 | ₩483,663 | +0.49% | 78.3만 |
|---|
| 2026.07.10 | ₩480,484 | ₩484,280 | ₩476,058 | ₩477,372 | -0.65% | 86.1만 |
|---|
| 2026.07.09 | ₩467,996 | ₩478,553 | ₩465,435 | ₩477,426 | +2.01% | 61.4만 |
|---|
| 2026.07.08 | ₩483,448 | ₩486,708 | ₩470,089 | ₩476,018 | -1.54% | 107.5만 |
|---|
| 2026.07.07 | ₩502,307 | ₩504,319 | ₩487,647 | ₩487,915 | -2.87% | 90.5만 |
|---|
| 2026.07.06 | ₩483,033 | ₩491,805 | ₩478,097 | ₩488,572 | +1.15% | 69.6만 |
|---|
| 2026.07.02 | ₩479,317 | ₩491,322 | ₩474,220 | ₩488,505 | +1.92% | 99.6만 |
|---|
| 2026.07.01 | ₩465,233 | ₩477,412 | ₩460,244 | ₩475,736 | +2.26% | 93.3만 |
|---|
| 2026.06.30 | ₩446,938 | ₩455,656 | ₩445,690 | ₩453,886 | +1.55% | 127.2만 |
|---|
| 2026.06.29 | ₩459,023 | ₩460,069 | ₩443,424 | ₩449,071 | -2.17% | 139.6만 |
|---|
| 2026.06.26 | ₩448,615 | ₩459,707 | ₩448,615 | ₩453,779 | +1.15% | 312.7만 |
|---|
| 2026.06.25 | ₩441,345 | ₩453,658 | ₩438,246 | ₩445,878 | +1.03% | 89만 |
|---|
| 2026.06.24 | ₩441,975 | ₩450,747 | ₩441,975 | ₩444,778 | +0.63% | 90.4만 |
|---|
| 2026.06.23 | ₩444,175 | ₩447,367 | ₩438,917 | ₩442,015 | -0.49% | 151만 |
|---|
| 2026.06.22 | ₩439,668 | ₩447,488 | ₩429,367 | ₩436,046 | -0.82% | 168.1만 |
|---|
| 2026.06.18 | ₩440,661 | ₩445,369 | ₩436,999 | ₩442,981 | +0.53% | 356만 |
|---|
| 2026.06.17 | ₩445,342 | ₩455,589 | ₩440,044 | ₩442,592 | -0.62% | 130만 |
|---|
| 2026.06.16 | ₩447,206 | ₩454,557 | ₩445,556 | ₩452,464 | +1.18% | 88.6만 |
|---|
| 2026.06.15 | ₩448,440 | ₩453,510 | ₩443,491 | ₩445,919 | -0.56% | 121만 |
|---|
| 2026.06.12 | ₩444,456 | ₩452,880 | ₩442,216 | ₩449,299 | +1.09% | 112.8만 |
|---|
| 2026.06.11 | ₩442,404 | ₩449,902 | ₩437,978 | ₩446,267 | +0.87% | 136.4만 |
|---|
| 2026.06.10 | ₩449,714 | ₩454,838 | ₩442,431 | ₩448,132 | -0.35% | 103만 |
|---|
| 2026.06.09 | ₩445,073 | ₩453,604 | ₩440,929 | ₩449,835 | +1.07% | 85.6만 |
|---|
| 2026.06.08 | ₩443,920 | ₩450,948 | ₩439,762 | ₩447,662 | +0.84% | 117.1만 |
|---|
| 2026.06.05 | ₩449,889 | ₩451,928 | ₩443,155 | ₩445,556 | -0.96% | 88.3만 |
|---|
| 2026.06.04 | ₩456,783 | ₩457,803 | ₩443,424 | ₩445,047 | -2.57% | 73.6만 |
|---|
| 2026.06.03 | ₩448,333 | ₩449,553 | ₩438,474 | ₩444,913 | -0.76% | 75.5만 |
|---|
| 2026.06.02 | ₩454,141 | ₩456,931 | ₩441,613 | ₩451,351 | -0.61% | 100.1만 |
|---|
| 2026.06.01 | ₩442,740 | ₩465,542 | ₩440,044 | ₩461,746 | +4.29% | 121.9만 |
|---|
| 2026.05.29 | ₩427,301 | ₩437,884 | ₩424,994 | ₩436,637 | +2.18% | 138.2만 |
|---|
| 2026.05.28 | ₩424,686 | ₩431,325 | ₩418,234 | ₩428,884 | +0.99% | 132.1만 |
|---|
| 2026.05.27 | ₩429,622 | ₩436,503 | ₩424,484 | ₩424,686 | -1.15% | 83.6만 |
|---|
| 2026.05.26 | ₩433,793 | ₩435,295 | ₩429,072 | ₩429,622 | -0.96% | 75.9만 |
|---|
| 2026.05.22 | ₩433,377 | ₩441,613 | ₩433,377 | ₩438,528 | +1.19% | 101.6만 |
|---|
| 2026.05.21 | ₩429,152 | ₩435,242 | ₩423,197 | ₩434,692 | +1.29% | 83.6만 |
|---|
| 2026.05.20 | ₩436,100 | ₩436,100 | ₩427,301 | ₩433,404 | -0.62% | 77.5만 |
|---|
| 2026.05.19 | ₩448,145 | ₩456,045 | ₩439,950 | ₩441,170 | -1.56% | 146.6만 |
|---|
| 2026.05.18 | ₩430,172 | ₩444,564 | ₩428,052 | ₩443,987 | +3.21% | 108.1만 |
|---|
| 2026.05.15 | ₩429,326 | ₩436,060 | ₩428,844 | ₩430,426 | +0.26% | 136.5만 |
|---|
| 2026.05.14 | ₩423,304 | ₩430,037 | ₩418,583 | ₩426,470 | +0.75% | 118만 |
|---|
| 2026.05.13 | ₩429,984 | ₩430,400 | ₩410,387 | ₩424,189 | -1.35% | 158.3만 |
|---|
| 2026.05.12 | ₩444,282 | ₩447,850 | ₩432,881 | ₩434,504 | -2.20% | 100.2만 |
|---|
| 2026.05.11 | ₩455,737 | ₩455,737 | ₩439,789 | ₩441,023 | -3.23% | 136.5만 |
|---|
| 2026.05.08 | ₩469,324 | ₩471,216 | ₩456,957 | ₩460,499 | -1.88% | 117.9만 |
|---|
| 2026.05.07 | ₩469,807 | ₩479,196 | ₩469,807 | ₩472,731 | +0.62% | 96.6만 |
|---|
| 2026.05.06 | ₩475,240 | ₩478,821 | ₩467,943 | ₩469,807 | -1.14% | 157.8만 |
|---|
| 2026.05.05 | ₩475,910 | ₩478,794 | ₩468,493 | ₩478,257 | +0.49% | 80.9만 |
|---|
| 2026.05.04 | ₩478,593 | ₩484,079 | ₩475,079 | ₩476,474 | -0.44% | 99.6만 |
|---|
| 2026.05.01 | ₩482,027 | ₩487,700 | ₩476,031 | ₩480,484 | -0.32% | 99.3만 |
|---|
| 2026.04.30 | ₩472,208 | ₩477,721 | ₩468,131 | ₩475,910 | +0.78% | 127.6만 |
|---|
| 2026.04.29 | ₩473,858 | ₩477,775 | ₩469,472 | ₩477,466 | +0.76% | 114.6만 |
|---|
| 2026.04.28 | ₩478,646 | ₩484,401 | ₩473,147 | ₩474,985 | -0.77% | 123.4만 |
|---|
| 2026.04.27 | ₩473,295 | ₩476,152 | ₩467,084 | ₩472,745 | -0.12% | 110.4만 |
|---|
| 2026.04.24 | ₩489,404 | ₩489,404 | ₩468,479 | ₩474,019 | -3.14% | 134.1만 |
|---|
| 2026.04.23 | ₩508,920 | ₩515,063 | ₩483,811 | ₩487,915 | -4.13% | 161.6만 |
|---|
| 2026.04.22 | ₩486,896 | ₩493,750 | ₩485,916 | ₩489,216 | +0.48% | 116.8만 |
|---|
| 2026.04.21 | ₩485,474 | ₩493,253 | ₩482,563 | ₩486,802 | +0.27% | 121.4만 |
|---|
| 2026.04.20 | ₩483,811 | ₩489,578 | ₩480,712 | ₩482,697 | -0.23% | 99만 |
|---|
| 2026.04.17 | ₩493,186 | ₩493,186 | ₩480,886 | ₩486,144 | -1.43% | 111.4만 |
|---|
| 2026.04.16 | ₩486,332 | ₩490,182 | ₩483,354 | ₩485,393 | -0.19% | 134만 |
|---|
| 2026.04.15 | ₩479,693 | ₩482,603 | ₩476,326 | ₩480,310 | +0.13% | 112.8만 |
|---|
| 2026.04.14 | ₩477,587 | ₩483,650 | ₩474,073 | ₩474,824 | -0.58% | 99.9만 |
|---|
| 2026.04.13 | ₩460,834 | ₩480,524 | ₩460,834 | ₩477,976 | +3.72% | 152.9만 |
|---|
| 2026.04.10 | ₩468,546 | ₩469,566 | ₩458,835 | ₩460,271 | -1.77% | 118.5만 |
|---|
| 2026.04.09 | ₩473,831 | ₩475,427 | ₩463,664 | ₩469,298 | -0.96% | 134만 |
|---|
| 2026.04.08 | ₩482,657 | ₩486,185 | ₩476,433 | ₩477,305 | -1.11% | 81.7만 |
|---|
| 2026.04.07 | ₩482,389 | ₩485,219 | ₩479,451 | ₩481,302 | -0.23% | 76.3만 |
|---|
| 2026.04.06 | ₩478,928 | ₩483,636 | ₩474,381 | ₩483,126 | +0.88% | 90.7만 |
|---|
| 2026.04.02 | ₩483,019 | ₩487,486 | ₩475,508 | ₩480,028 | -0.62% | 108.7만 |
|---|
| 2026.04.01 | ₩471,430 | ₩478,137 | ₩466,159 | ₩477,332 | +1.25% | 135.1만 |
|---|
| 2026.03.31 | ₩472,839 | ₩476,889 | ₩460,445 | ₩474,636 | +0.38% | 151.8만 |
|---|
| 2026.03.30 | ₩463,745 | ₩474,864 | ₩457,963 | ₩472,087 | +1.80% | 129.9만 |
|---|
| 2026.03.27 | ₩469,311 | ₩471,591 | ₩461,236 | ₩461,974 | -1.56% | 124.7만 |
|---|
| 2026.03.26 | ₩465,408 | ₩478,177 | ₩461,773 | ₩470,894 | +1.18% | 119.8만 |
|---|
| 2026.03.25 | ₩467,876 | ₩471,953 | ₩456,595 | ₩465,059 | -0.60% | 99.5만 |
|---|
| 2026.03.24 | ₩470,250 | ₩471,242 | ₩460,552 | ₩463,999 | -1.33% | 141.7만 |
|---|
| 2026.03.23 | ₩476,031 | ₩478,606 | ₩471,940 | ₩474,126 | -0.40% | 147.9만 |
|---|
| 2026.03.20 | ₩472,275 | ₩477,198 | ₩468,426 | ₩474,395 | +0.45% | 293.4만 |
|---|
| 2026.03.19 | ₩472,329 | ₩482,241 | ₩471,578 | ₩473,831 | +0.32% | 161.2만 |
|---|
| 2026.03.18 | ₩469,995 | ₩474,770 | ₩466,856 | ₩470,518 | +0.11% | 133.7만 |
|---|
| 2026.03.17 | ₩474,220 | ₩482,872 | ₩470,156 | ₩473,335 | -0.19% | 84.6만 |
|---|
| 2026.03.16 | ₩470,357 | ₩474,207 | ₩468,224 | ₩472,409 | +0.44% | 98.9만 |
|---|
| 2026.03.13 | ₩469,230 | ₩473,858 | ₩464,268 | ₩470,800 | +0.33% | 148.7만 |
|---|
| 2026.03.12 | ₩472,772 | ₩478,995 | ₩464,683 | ₩465,139 | -1.61% | 149.5만 |
|---|
| 2026.03.11 | ₩478,244 | ₩482,872 | ₩467,527 | ₩472,476 | -1.21% | 117.2만 |
|---|
| 2026.03.10 | ₩486,238 | ₩488,760 | ₩468,694 | ₩474,649 | -2.38% | 124.7만 |
|---|
| 2026.03.09 | ₩487,955 | ₩490,611 | ₩481,369 | ₩486,976 | -0.20% | 132.6만 |
|---|
| 2026.03.06 | ₩490,530 | ₩494,098 | ₩480,994 | ₩492,931 | +0.49% | 162.1만 |
|---|
| 2026.03.05 | ₩485,554 | ₩495,306 | ₩482,912 | ₩490,946 | +1.11% | 152.7만 |
|---|
| 2026.03.04 | ₩478,123 | ₩491,510 | ₩474,904 | ₩484,575 | +1.35% | 161.3만 |
|---|
| 2026.03.03 | ₩467,527 | ₩479,934 | ₩464,764 | ₩477,506 | +2.13% | 129.3만 |
|---|
| 2026.03.02 | ₩466,776 | ₩477,547 | ₩464,777 | ₩474,730 | +1.70% | 137.2만 |
|---|
| 2026.02.27 | ₩467,836 | ₩469,405 | ₩462,752 | ₩469,096 | +0.27% | 134.4만 |
|---|
| 2026.02.26 | ₩464,281 | ₩475,696 | ₩463,275 | ₩472,342 | +1.74% | 183.7만 |
|---|
| 2026.02.25 | ₩453,215 | ₩462,470 | ₩450,720 | ₩461,733 | +1.88% | 156만 |
|---|
| 2026.02.24 | ₩450,439 | ₩457,950 | ₩447,971 | ₩452,960 | +0.56% | 156.5만 |
|---|
| 2026.02.23 | ₩449,245 | ₩452,142 | ₩442,391 | ₩450,278 | +0.23% | 222.3만 |
|---|
| 2026.02.20 | ₩442,981 | ₩452,867 | ₩442,981 | ₩450,398 | +1.67% | 248.3만 |
|---|
| 2026.02.19 | ₩441,948 | ₩449,339 | ₩440,339 | ₩445,315 | +0.76% | 175.3만 |
|---|
| 2026.02.18 | ₩424,927 | ₩441,023 | ₩420,823 | ₩439,413 | +3.41% | 213.6만 |
|---|
| 2026.02.17 | ₩431,526 | ₩433,766 | ₩419,924 | ₩423,224 | -1.92% | 180.9만 |
|---|
| 2026.02.13 | ₩429,018 | ₩436,744 | ₩426,550 | ₩431,110 | +0.49% | 164.1만 |
|---|
| 2026.02.12 | ₩448,628 | ₩449,352 | ₩426,094 | ₩428,978 | -4.38% | 273.6만 |
|---|
| 2026.02.11 | ₩465,703 | ₩466,293 | ₩444,269 | ₩447,729 | -3.86% | 243.4만 |
|---|
| 2026.02.10 | ₩470,075 | ₩476,125 | ₩463,087 | ₩467,903 | -0.46% | 177.6만 |
|---|
| 2026.02.09 | ₩479,129 | ₩480,833 | ₩468,157 | ₩471,752 | -1.54% | 196.6만 |
|---|
| 2026.02.06 | ₩474,099 | ₩487,620 | ₩470,800 | ₩486,118 | +2.53% | 194.6만 |
|---|
| 2026.02.05 | ₩481,342 | ₩489,860 | ₩468,882 | ₩470,800 | -2.19% | 282.7만 |
|---|
| 2026.02.04 | ₩464,281 | ₩484,428 | ₩464,281 | ₩482,483 | +3.92% | 280.6만 |
|---|
| 2026.02.03 | ₩486,627 | ₩488,733 | ₩461,303 | ₩467,876 | -3.85% | 324.8만 |
|---|
| 2026.02.02 | ₩500,027 | ₩503,742 | ₩496,084 | ₩499,785 | -0.05% | 247.6만 |
|---|
| 2026.01.30 | ₩485,930 | ₩498,417 | ₩482,872 | ₩497,935 | +2.47% | 307.2만 |
|---|
| 2026.01.29 | ₩477,077 | ₩490,463 | ₩473,952 | ₩489,578 | +2.62% | 248.7만 |
|---|
| 2026.01.28 | ₩493,548 | ₩493,870 | ₩477,520 | ₩483,368 | -2.06% | 294.1만 |
|---|
| 2026.01.27 | ₩494,273 | ₩513,534 | ₩463,999 | ₩495,306 | +0.21% | 507.8만 |
|---|
| 2026.01.26 | ₩549,253 | ₩553,961 | ₩546,342 | ₩548,153 | -0.20% | 152.4만 |
|---|
| 2026.01.23 | ₩544,599 | ₩552,754 | ₩541,527 | ₩546,731 | +0.39% | 171.2만 |
|---|
| 2026.01.22 | ₩541,916 | ₩549,937 | ₩540,508 | ₩546,557 | +0.86% | 130.3만 |
|---|
| 2026.01.21 | ₩541,567 | ₩545,055 | ₩535,303 | ₩542,775 | +0.22% | 141.5만 |
|---|
| 2026.01.20 | ₩553,223 | ₩555,732 | ₩536,792 | ₩541,567 | -2.11% | 148.4만 |
|---|
| 2026.01.16 | ₩553,170 | ₩558,978 | ₩545,953 | ₩558,173 | +0.90% | 142.1만 |
|---|
| 2026.01.15 | ₩568,367 | ₩568,782 | ₩553,062 | ₩555,638 | -2.24% | 177.4만 |
|---|
| 2026.01.14 | ₩568,796 | ₩575,328 | ₩565,335 | ₩568,984 | +0.03% | 82.3만 |
|---|
| 2026.01.13 | ₩577,260 | ₩578,333 | ₩563,914 | ₩571,881 | -0.93% | 79.7만 |
|---|
| 2026.01.12 | ₩581,552 | ₩583,188 | ₩577,850 | ₩579,969 | -0.27% | 63.9만 |
|---|
| 2026.01.09 | ₩581,351 | ₩586,367 | ₩579,191 | ₩583,215 | +0.32% | 61.3만 |
|---|
| 2026.01.08 | ₩580,948 | ₩589,224 | ₩579,835 | ₩582,759 | +0.31% | 75.2만 |
|---|
| 2026.01.07 | ₩585,535 | ₩590,176 | ₩582,075 | ₩586,957 | +0.24% | 89.5만 |
|---|
| 2026.01.06 | ₩576,763 | ₩586,662 | ₩576,763 | ₩585,535 | +1.52% | 77.4만 |
|---|
| 2026.01.05 | ₩576,683 | ₩585,227 | ₩573,933 | ₩578,990 | +0.40% | 118.9만 |
|---|
| 2026.01.02 | ₩596,521 | ₩596,883 | ₩574,336 | ₩582,853 | -2.29% | 91.4만 |
|---|
| 2025.12.31 | ₩604,126 | ₩605,642 | ₩596,253 | ₩597,057 | -1.17% | 50.8만 |
|---|
| 2025.12.30 | ₩603,241 | ₩606,648 | ₩602,758 | ₩603,697 | +0.08% | 43.1만 |
|---|
| 2025.12.29 | ₩604,703 | ₩607,318 | ₩602,812 | ₩604,716 | +0.00% | 52.8만 |
|---|
| 2025.12.26 | ₩604,341 | ₩605,736 | ₩602,516 | ₩604,703 | +0.06% | 28.4만 |
|---|
| 2025.12.24 | ₩600,786 | ₩605,856 | ₩599,391 | ₩605,172 | +0.73% | 23.4만 |
|---|
| 2025.12.23 | ₩602,436 | ₩602,838 | ₩598,251 | ₩602,704 | +0.04% | 59.9만 |
|---|
| 2025.12.22 | ₩594,656 | ₩604,381 | ₩592,859 | ₩602,584 | +1.33% | 74.3만 |
|---|
| 2025.12.19 | ₩603,093 | ₩604,971 | ₩595,072 | ₩596,870 | -1.03% | 295.3만 |
|---|
| 2025.12.18 | ₩602,329 | ₩610,041 | ₩599,311 | ₩604,274 | +0.32% | 234.4만 |
|---|
| 2025.12.17 | ₩593,516 | ₩608,740 | ₩591,571 | ₩606,594 | +2.20% | 205.7만 |
|---|
| 2025.12.16 | ₩593,422 | ₩598,117 | ₩590,029 | ₩595,247 | +0.31% | 135.2만 |
|---|
| 2025.12.15 | ₩600,451 | ₩602,060 | ₩589,948 | ₩595,005 | -0.91% | 191.5만 |
|---|
| 2025.12.12 | ₩598,010 | ₩604,059 | ₩597,084 | ₩598,036 | +0.00% | 176.6만 |
|---|
| 2025.12.11 | ₩593,530 | ₩603,174 | ₩592,537 | ₩598,010 | +0.75% | 95.5만 |
|---|
| 2025.12.10 | ₩590,686 | ₩596,977 | ₩589,385 | ₩593,235 | +0.43% | 117.6만 |
|---|
| 2025.12.09 | ₩598,399 | ₩602,329 | ₩589,170 | ₩591,035 | -1.23% | 76만 |
|---|
| 2025.12.08 | ₩601,390 | ₩603,268 | ₩597,889 | ₩599,177 | -0.37% | 80.2만 |
|---|
| 2025.12.05 | ₩595,649 | ₩603,187 | ₩595,501 | ₩600,317 | +0.78% | 80.2만 |
|---|
| 2025.12.04 | ₩598,104 | ₩601,095 | ₩593,717 | ₩596,588 | -0.25% | 60.9만 |
|---|
| 2025.12.03 | ₩590,123 | ₩598,613 | ₩590,123 | ₩598,077 | +1.35% | 56.6만 |
|---|
| 2025.12.02 | ₩597,312 | ₩598,291 | ₩591,263 | ₩595,743 | -0.26% | 70.6만 |
|---|
| 2025.12.01 | ₩596,159 | ₩598,573 | ₩592,591 | ₩594,978 | -0.20% | 88.4만 |
|---|
| 2025.11.28 | ₩600,853 | ₩603,321 | ₩598,224 | ₩598,519 | -0.39% | 32.8만 |
|---|
| 2025.11.26 | ₩597,876 | ₩601,148 | ₩595,180 | ₩598,332 | +0.08% | 53.3만 |
|---|
| 2025.11.25 | ₩590,995 | ₩599,968 | ₩589,372 | ₩598,774 | +1.32% | 75.6만 |
|---|
| 2025.11.24 | ₩593,624 | ₩598,184 | ₩588,473 | ₩589,694 | -0.66% | 145.3만 |
|---|
| 2025.11.21 | ₩591,437 | ₩603,308 | ₩591,437 | ₩595,206 | +0.64% | 108.5만 |
|---|
| 2025.11.20 | ₩601,510 | ₩601,510 | ₩590,378 | ₩591,330 | -1.69% | 77.4만 |
|---|
| 2025.11.19 | ₩592,953 | ₩597,661 | ₩586,689 | ₩596,588 | +0.61% | 102.1만 |
|---|
| 2025.11.18 | ₩594,737 | ₩601,765 | ₩593,168 | ₩596,092 | +0.23% | 107.1만 |
|---|
| 2025.11.17 | ₩601,792 | ₩603,549 | ₩594,871 | ₩595,381 | -1.07% | 65.2만 |
|---|
| 2025.11.14 | ₩599,418 | ₩604,998 | ₩592,027 | ₩602,919 | +0.58% | 87.5만 |
|---|
| 2025.11.13 | ₩608,244 | ₩609,840 | ₩599,378 | ₩600,572 | -1.26% | 85.9만 |
|---|
| 2025.11.12 | ₩594,603 | ₩611,369 | ₩591,558 | ₩610,564 | +2.68% | 92.4만 |
|---|
| 2025.11.11 | ₩601,967 | ₩602,771 | ₩591,907 | ₩594,562 | -1.23% | 77.3만 |
|---|
| 2025.11.10 | ₩596,883 | ₩606,245 | ₩592,644 | ₩603,348 | +1.08% | 82.2만 |
|---|
| 2025.11.07 | ₩596,843 | ₩602,047 | ₩595,233 | ₩599,633 | +0.47% | 77만 |
|---|
| 2025.11.06 | ₩594,951 | ₩599,995 | ₩591,451 | ₩596,185 | +0.21% | 99.1만 |
|---|
| 2025.11.05 | ₩598,399 | ₩605,481 | ₩596,024 | ₩597,996 | -0.07% | 107.6만 |
|---|
| 2025.11.04 | ₩603,737 | ₩605,534 | ₩596,306 | ₩602,664 | -0.18% | 119.3만 |
|---|
| 2025.11.03 | ₩600,290 | ₩602,034 | ₩586,649 | ₩601,631 | +0.22% | 144만 |
|---|
| 2025.10.31 | ₩588,942 | ₩600,907 | ₩584,033 | ₩598,425 | +1.61% | 116.5만 |
|---|
| 2025.10.30 | ₩598,640 | ₩607,654 | ₩593,785 | ₩594,737 | -0.65% | 144.3만 |
|---|
| 2025.10.29 | ₩605,709 | ₩610,001 | ₩595,716 | ₩598,600 | -1.17% | 165.8만 |
|---|
| 2025.10.28 | ₩622,006 | ₩623,682 | ₩611,248 | ₩611,852 | -1.63% | 150만 |
|---|
| 2025.10.27 | ₩639,161 | ₩639,174 | ₩615,554 | ₩622,006 | -2.68% | 163.1만 |
|---|
| 2025.10.24 | ₩647,303 | ₩648,336 | ₩636,854 | ₩642,219 | -0.79% | 105.9만 |
|---|
| 2025.10.23 | ₩626,472 | ₩645,814 | ₩612,965 | ₩643,775 | +2.76% | 223만 |
|---|
| 2025.10.22 | ₩685,383 | ₩696,274 | ₩682,150 | ₩682,660 | -0.40% | 114.8만 |
|---|
| 2025.10.21 | ₩680,420 | ₩694,128 | ₩678,569 | ₩690,131 | +1.43% | 62.2만 |
|---|
| 2025.10.20 | ₩676,704 | ₩680,004 | ₩672,694 | ₩678,555 | +0.27% | 88.7만 |
|---|
| 2025.10.17 | ₩670,709 | ₩677,415 | ₩668,536 | ₩676,718 | +0.90% | 71.6만 |
|---|
| 2025.10.16 | ₩670,883 | ₩675,122 | ₩667,396 | ₩670,762 | -0.02% | 83.7만 |
|---|
| 2025.10.15 | ₩681,117 | ₩691,539 | ₩669,528 | ₩670,293 | -1.59% | 105.7만 |
|---|
| 2025.10.14 | ₩681,922 | ₩691,204 | ₩679,763 | ₩689,192 | +1.07% | 71.3만 |
|---|
| 2025.10.13 | ₩680,514 | ₩689,232 | ₩676,168 | ₩687,730 | +1.06% | 73.1만 |
|---|
| 2025.10.10 | ₩698,447 | ₩698,621 | ₩675,886 | ₩682,727 | -2.25% | 129.1만 |
|---|