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 | ₩489,402 | ₩493,395 | ₩485,610 | ₩487,888 | -0.31% | 43.8만 |
| 2026.10.08 | ₩479,365 | ₩488,920 | ₩474,863 | ₩488,075 | +1.82% | 87만 |
| 2026.10.07 | ₩487,955 | ₩489,429 | ₩479,030 | ₩480,491 | -1.53% | 45.9만 |
| 2026.10.06 | ₩483,720 | ₩488,250 | ₩481,174 | ₩485,462 | +0.36% | 58만 |
| 2026.10.05 | ₩477,623 | ₩487,459 | ₩474,380 | ₩486,936 | +1.95% | 71.2만 |
| 2026.10.02 | ₩486,266 | ₩487,633 | ₩473,831 | ₩474,796 | -2.36% | 75.3만 |
| 2026.10.01 | ₩473,040 | ₩487,526 | ₩471,593 | ₩485,878 | +2.71% | 112만 |
| 2026.09.30 | ₩466,836 | ₩475,372 | ₩466,836 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩468,216 |
| +0.30% |
| 76.5만 |
| 2026.09.29 | ₩467,185 | ₩472,022 | ₩465,590 | ₩468,270 | +0.23% | 60.9만 |
|---|
| 2026.09.28 | ₩473,911 | ₩476,458 | ₩467,359 | ₩474,367 | +0.10% | 87.9만 |
|---|
| 2026.09.25 | ₩485,516 | ₩487,580 | ₩479,392 | ₩480,478 | -1.04% | 75.3만 |
|---|
| 2026.09.24 | ₩492,591 | ₩499,425 | ₩484,900 | ₩487,794 | -0.97% | 80만 |
|---|
| 2026.09.23 | ₩489,094 | ₩497,281 | ₩483,747 | ₩490,930 | +0.38% | 73.1만 |
|---|
| 2026.09.21 | ₩498,487 | ₩501,368 | ₩488,209 | ₩489,643 | -1.77% | 103.1만 |
|---|
| 2026.09.18 | ₩501,154 | ₩502,601 | ₩494,052 | ₩499,479 | -0.33% | 330.5만 |
|---|
| 2026.09.17 | ₩502,414 | ₩505,469 | ₩496,504 | ₩502,186 | -0.05% | 66만 |
|---|
| 2026.09.16 | — | — | — | ₩503,606 | — | — |
|---|
| 2026.09.15 | — | — | — | ₩514,487 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩528,785 | — | — |
|---|
| 2026.09.11 | — | — | — | ₩520,625 | — | — |
|---|
| 2026.08.27 | ₩556,443 | ₩568,155 | ₩553,388 | ₩566,413 | +1.79% | 90.7만 |
|---|
| 2026.08.26 | ₩545,978 | ₩558,413 | ₩545,696 | ₩553,803 | +1.43% | 66.4만 |
|---|
| 2026.08.25 | ₩552,517 | ₩560,128 | ₩548,202 | ₩553,924 | +0.25% | 69.1만 |
|---|
| 2026.08.24 | ₩554,768 | ₩561,133 | ₩552,155 | ₩556,792 | +0.36% | 61.9만 |
|---|
| 2026.08.21 | ₩549,341 | ₩554,152 | ₩540,470 | ₩551,807 | +0.45% | 58.8만 |
|---|
| 2026.08.20 | ₩546,742 | ₩552,932 | ₩543,298 | ₩550,011 | +0.60% | 58.1만 |
|---|
| 2026.08.19 | ₩530,514 | ₩550,427 | ₩527,995 | ₩545,817 | +2.88% | 62.7만 |
|---|
| 2026.08.18 | ₩534,427 | ₩537,107 | ₩528,129 | ₩528,196 | -1.17% | 51.4만 |
|---|
| 2026.08.17 | ₩526,990 | ₩531,961 | ₩521,777 | ₩522,219 | -0.91% | 76.4만 |
|---|
| 2026.08.14 | ₩537,281 | ₩540,055 | ₩520,960 | ₩535,124 | -0.40% | 93만 |
|---|
| 2026.08.13 | ₩532,511 | ₩536,182 | ₩519,687 | ₩532,658 | +0.03% | 93.8만 |
|---|
| 2026.08.12 | ₩522,460 | ₩532,537 | ₩522,192 | ₩529,616 | +1.37% | 48만 |
|---|
| 2026.08.11 | ₩535,311 | ₩542,052 | ₩533,569 | ₩535,338 | +0.01% | 63.5만 |
|---|
| 2026.08.10 | ₩532,993 | ₩543,740 | ₩532,122 | ₩541,221 | +1.54% | 75만 |
|---|
| 2026.08.07 | ₩536,437 | ₩541,716 | ₩528,933 | ₩539,023 | +0.48% | 68.7만 |
|---|
| 2026.08.06 | ₩532,658 | ₩532,832 | ₩522,246 | ₩532,095 | -0.11% | 60.8만 |
|---|
| 2026.08.05 | ₩532,551 | ₩535,003 | ₩524,618 | ₩528,678 | -0.73% | 74.5만 |
|---|
| 2026.08.04 | ₩525,261 | ₩526,896 | ₩517,556 | ₩526,306 | +0.20% | 92.2만 |
|---|
| 2026.08.03 | ₩537,308 | ₩540,979 | ₩520,383 | ₩526,052 | -2.09% | 76.8만 |
|---|
| 2026.07.31 | ₩516,015 | ₩527,485 | ₩510,923 | ₩525,248 | +1.79% | 83.9만 |
|---|
| 2026.07.30 | ₩532,872 | ₩533,717 | ₩511,499 | ₩521,603 | -2.11% | 105.1만 |
|---|
| 2026.07.29 | ₩526,279 | ₩549,757 | ₩523,854 | ₩546,822 | +3.90% | 127.4만 |
|---|
| 2026.07.28 | ₩515,908 | ₩537,670 | ₩515,827 | ₩523,841 | +1.54% | 125.7만 |
|---|
| 2026.07.27 | ₩495,017 | ₩510,293 | ₩492,471 | ₩502,534 | +1.52% | 78.1만 |
|---|
| 2026.07.24 | ₩485,717 | ₩497,523 | ₩481,630 | ₩492,243 | +1.34% | 85.9만 |
|---|
| 2026.07.23 | ₩490,099 | ₩494,668 | ₩474,595 | ₩475,868 | -2.90% | 151.5만 |
|---|
| 2026.07.22 | ₩469,932 | ₩471,781 | ₩449,577 | ₩451,198 | -3.99% | 97.6만 |
|---|
| 2026.07.21 | ₩477,530 | ₩483,734 | ₩469,838 | ₩469,932 | -1.59% | 62.1만 |
|---|
| 2026.07.20 | ₩483,426 | ₩491,318 | ₩475,707 | ₩486,213 | +0.58% | 78.2만 |
|---|
| 2026.07.17 | ₩487,553 | ₩494,561 | ₩480,732 | ₩486,615 | -0.19% | 96.7만 |
|---|
| 2026.07.16 | ₩472,022 | ₩489,094 | ₩469,958 | ₩488,049 | +3.40% | 76.1만 |
|---|
| 2026.07.15 | ₩466,193 | ₩475,734 | ₩465,510 | ₩467,010 | +0.18% | 49.6만 |
|---|
| 2026.07.14 | ₩473,483 | ₩475,680 | ₩464,290 | ₩464,518 | -1.89% | 69.1만 |
|---|
| 2026.07.13 | ₩480,853 | ₩486,950 | ₩479,995 | ₩483,198 | +0.49% | 78.3만 |
|---|
| 2026.07.10 | ₩480,022 | ₩483,814 | ₩475,600 | ₩476,913 | -0.65% | 86.1만 |
|---|
| 2026.07.09 | ₩467,546 | ₩478,092 | ₩464,987 | ₩476,967 | +2.01% | 61.4만 |
|---|
| 2026.07.08 | ₩482,983 | ₩486,240 | ₩469,637 | ₩475,560 | -1.54% | 107.5만 |
|---|
| 2026.07.07 | ₩501,824 | ₩503,834 | ₩487,178 | ₩487,446 | -2.87% | 90.5만 |
|---|
| 2026.07.06 | ₩482,568 | ₩491,332 | ₩477,637 | ₩488,102 | +1.15% | 69.6만 |
|---|
| 2026.07.02 | ₩478,856 | ₩490,849 | ₩473,764 | ₩488,035 | +1.92% | 99.6만 |
|---|
| 2026.07.01 | ₩464,786 | ₩476,953 | ₩459,801 | ₩475,278 | +2.26% | 93.3만 |
|---|
| 2026.06.30 | ₩446,508 | ₩455,218 | ₩445,262 | ₩453,449 | +1.55% | 127.2만 |
|---|
| 2026.06.29 | ₩458,582 | ₩459,627 | ₩442,997 | ₩448,639 | -2.17% | 139.6만 |
|---|
| 2026.06.26 | ₩448,183 | ₩459,265 | ₩448,183 | ₩453,342 | +1.15% | 312.7만 |
|---|
| 2026.06.25 | ₩440,920 | ₩453,222 | ₩437,825 | ₩445,449 | +1.03% | 89만 |
|---|
| 2026.06.24 | ₩441,550 | ₩450,314 | ₩441,550 | ₩444,351 | +0.63% | 90.4만 |
|---|
| 2026.06.23 | ₩443,748 | ₩446,937 | ₩438,495 | ₩441,590 | -0.49% | 151만 |
|---|
| 2026.06.22 | ₩439,245 | ₩447,057 | ₩428,954 | ₩435,627 | -0.82% | 168.1만 |
|---|
| 2026.06.18 | ₩440,237 | ₩444,940 | ₩436,578 | ₩442,555 | +0.53% | 356만 |
|---|
| 2026.06.17 | ₩444,913 | ₩455,151 | ₩439,620 | ₩442,166 | -0.62% | 130만 |
|---|
| 2026.06.16 | ₩446,776 | ₩454,119 | ₩445,128 | ₩452,029 | +1.18% | 88.6만 |
|---|
| 2026.06.15 | ₩448,009 | ₩453,074 | ₩443,064 | ₩445,490 | -0.56% | 121만 |
|---|
| 2026.06.12 | ₩444,029 | ₩452,444 | ₩441,791 | ₩448,867 | +1.09% | 112.8만 |
|---|
| 2026.06.11 | ₩441,979 | ₩449,470 | ₩437,557 | ₩445,838 | +0.87% | 136.4만 |
|---|
| 2026.06.10 | ₩449,282 | ₩454,401 | ₩442,006 | ₩447,701 | -0.35% | 103만 |
|---|
| 2026.06.09 | ₩444,645 | ₩453,168 | ₩440,505 | ₩449,403 | +1.07% | 85.6만 |
|---|
| 2026.06.08 | ₩443,493 | ₩450,515 | ₩439,339 | ₩447,232 | +0.84% | 117.1만 |
|---|
| 2026.06.05 | ₩449,456 | ₩451,493 | ₩442,729 | ₩445,128 | -0.96% | 88.3만 |
|---|
| 2026.06.04 | ₩456,344 | ₩457,362 | ₩442,997 | ₩444,619 | -2.57% | 73.6만 |
|---|
| 2026.06.03 | ₩447,902 | ₩449,121 | ₩438,053 | ₩444,485 | -0.76% | 75.5만 |
|---|
| 2026.06.02 | ₩453,704 | ₩456,491 | ₩441,188 | ₩450,917 | -0.61% | 100.1만 |
|---|
| 2026.06.01 | ₩442,314 | ₩465,094 | ₩439,620 | ₩461,302 | +4.29% | 121.9만 |
|---|
| 2026.05.29 | ₩426,890 | ₩437,463 | ₩424,585 | ₩436,217 | +2.18% | 138.2만 |
|---|
| 2026.05.28 | ₩424,277 | ₩430,910 | ₩417,832 | ₩428,471 | +0.99% | 132.1만 |
|---|
| 2026.05.27 | ₩429,208 | ₩436,083 | ₩424,076 | ₩424,277 | -1.15% | 83.6만 |
|---|
| 2026.05.26 | ₩433,376 | ₩434,877 | ₩428,659 | ₩429,208 | -0.96% | 75.9만 |
|---|
| 2026.05.22 | ₩432,960 | ₩441,188 | ₩432,960 | ₩438,106 | +1.19% | 101.6만 |
|---|
| 2026.05.21 | ₩428,739 | ₩434,823 | ₩422,790 | ₩434,274 | +1.29% | 83.6만 |
|---|
| 2026.05.20 | ₩435,681 | ₩435,681 | ₩426,890 | ₩432,987 | -0.62% | 77.5만 |
|---|
| 2026.05.19 | ₩447,714 | ₩455,607 | ₩439,527 | ₩440,746 | -1.56% | 146.6만 |
|---|
| 2026.05.18 | ₩429,758 | ₩444,136 | ₩427,641 | ₩443,560 | +3.21% | 108.1만 |
|---|
| 2026.05.15 | ₩428,914 | ₩435,641 | ₩428,431 | ₩430,012 | +0.26% | 136.5만 |
|---|
| 2026.05.14 | ₩422,897 | ₩429,624 | ₩418,180 | ₩426,059 | +0.75% | 118만 |
|---|
| 2026.05.13 | ₩429,570 | ₩429,986 | ₩409,993 | ₩423,781 | -1.35% | 158.3만 |
|---|
| 2026.05.12 | ₩443,855 | ₩447,419 | ₩432,465 | ₩434,086 | -2.20% | 100.2만 |
|---|
| 2026.05.11 | ₩455,299 | ₩455,299 | ₩439,366 | ₩440,599 | -3.23% | 136.5만 |
|---|
| 2026.05.08 | ₩468,873 | ₩470,762 | ₩456,518 | ₩460,056 | -1.88% | 117.9만 |
|---|
| 2026.05.07 | ₩469,355 | ₩478,736 | ₩469,355 | ₩472,277 | +0.62% | 96.6만 |
|---|
| 2026.05.06 | ₩474,782 | ₩478,360 | ₩467,493 | ₩469,355 | -1.14% | 157.8만 |
|---|
| 2026.05.05 | ₩475,452 | ₩478,334 | ₩468,042 | ₩477,798 | +0.49% | 80.9만 |
|---|
| 2026.05.04 | ₩478,133 | ₩483,613 | ₩474,622 | ₩476,015 | -0.44% | 99.6만 |
|---|
| 2026.05.01 | ₩481,563 | ₩487,231 | ₩475,573 | ₩480,022 | -0.32% | 99.3만 |
|---|
| 2026.04.30 | ₩471,754 | ₩477,262 | ₩467,680 | ₩475,452 | +0.78% | 127.6만 |
|---|
| 2026.04.29 | ₩473,402 | ₩477,315 | ₩469,020 | ₩477,007 | +0.76% | 114.6만 |
|---|
| 2026.04.28 | ₩478,186 | ₩483,935 | ₩472,692 | ₩474,528 | -0.77% | 123.4만 |
|---|
| 2026.04.27 | ₩472,839 | ₩475,694 | ₩466,635 | ₩472,290 | -0.12% | 110.4만 |
|---|
| 2026.04.24 | ₩488,933 | ₩488,933 | ₩468,029 | ₩473,563 | -3.14% | 134.1만 |
|---|
| 2026.04.23 | ₩508,430 | ₩514,568 | ₩483,345 | ₩487,446 | -4.13% | 161.6만 |
|---|
| 2026.04.22 | ₩486,427 | ₩493,275 | ₩485,449 | ₩488,746 | +0.48% | 116.8만 |
|---|
| 2026.04.21 | ₩485,007 | ₩492,779 | ₩482,099 | ₩486,333 | +0.27% | 121.4만 |
|---|
| 2026.04.20 | ₩483,345 | ₩489,107 | ₩480,250 | ₩482,233 | -0.23% | 99만 |
|---|
| 2026.04.17 | ₩492,712 | ₩492,712 | ₩480,424 | ₩485,677 | -1.43% | 111.4만 |
|---|
| 2026.04.16 | ₩485,864 | ₩489,710 | ₩482,890 | ₩484,926 | -0.19% | 134만 |
|---|
| 2026.04.15 | ₩479,231 | ₩482,139 | ₩475,868 | ₩479,848 | +0.13% | 112.8만 |
|---|
| 2026.04.14 | ₩477,128 | ₩483,184 | ₩473,617 | ₩474,367 | -0.58% | 99.9만 |
|---|
| 2026.04.13 | ₩460,391 | ₩480,062 | ₩460,391 | ₩477,516 | +3.72% | 152.9만 |
|---|
| 2026.04.10 | ₩468,096 | ₩469,114 | ₩458,394 | ₩459,828 | -1.77% | 118.5만 |
|---|
| 2026.04.09 | ₩473,375 | ₩474,970 | ₩463,218 | ₩468,846 | -0.96% | 134만 |
|---|
| 2026.04.08 | ₩482,193 | ₩485,717 | ₩475,975 | ₩476,846 | -1.11% | 81.7만 |
|---|
| 2026.04.07 | ₩481,925 | ₩484,752 | ₩478,990 | ₩480,839 | -0.23% | 76.3만 |
|---|
| 2026.04.06 | ₩478,468 | ₩483,171 | ₩473,925 | ₩482,662 | +0.88% | 90.7만 |
|---|
| 2026.04.02 | ₩482,555 | ₩487,017 | ₩475,051 | ₩479,566 | -0.62% | 108.7만 |
|---|
| 2026.04.01 | ₩470,977 | ₩477,677 | ₩465,711 | ₩476,873 | +1.25% | 135.1만 |
|---|
| 2026.03.31 | ₩472,384 | ₩476,431 | ₩460,002 | ₩474,179 | +0.38% | 151.8만 |
|---|
| 2026.03.30 | ₩463,299 | ₩474,407 | ₩457,523 | ₩471,633 | +1.80% | 129.9만 |
|---|
| 2026.03.27 | ₩468,860 | ₩471,138 | ₩460,793 | ₩461,530 | -1.56% | 124.7만 |
|---|
| 2026.03.26 | ₩464,960 | ₩477,717 | ₩461,329 | ₩470,441 | +1.18% | 119.8만 |
|---|
| 2026.03.25 | ₩467,426 | ₩471,499 | ₩456,156 | ₩464,612 | -0.60% | 99.5만 |
|---|
| 2026.03.24 | ₩469,798 | ₩470,789 | ₩460,109 | ₩463,553 | -1.33% | 141.7만 |
|---|
| 2026.03.23 | ₩475,573 | ₩478,146 | ₩471,486 | ₩473,670 | -0.40% | 147.9만 |
|---|
| 2026.03.20 | ₩471,821 | ₩476,739 | ₩467,975 | ₩473,938 | +0.45% | 293.4만 |
|---|
| 2026.03.19 | ₩471,875 | ₩481,777 | ₩471,124 | ₩473,375 | +0.32% | 161.2만 |
|---|
| 2026.03.18 | ₩469,543 | ₩474,313 | ₩466,407 | ₩470,066 | +0.11% | 133.7만 |
|---|
| 2026.03.17 | ₩473,764 | ₩482,407 | ₩469,704 | ₩472,880 | -0.19% | 84.6만 |
|---|
| 2026.03.16 | ₩469,905 | ₩473,751 | ₩467,774 | ₩471,955 | +0.44% | 98.9만 |
|---|
| 2026.03.13 | ₩468,779 | ₩473,402 | ₩463,821 | ₩470,347 | +0.33% | 148.7만 |
|---|
| 2026.03.12 | ₩472,317 | ₩478,535 | ₩464,237 | ₩464,692 | -1.61% | 149.5만 |
|---|
| 2026.03.11 | ₩477,784 | ₩482,407 | ₩467,077 | ₩472,022 | -1.21% | 117.2만 |
|---|
| 2026.03.10 | ₩485,771 | ₩488,290 | ₩468,243 | ₩474,193 | -2.38% | 124.7만 |
|---|
| 2026.03.09 | ₩487,486 | ₩490,139 | ₩480,906 | ₩486,508 | -0.20% | 132.6만 |
|---|
| 2026.03.06 | ₩490,059 | ₩493,623 | ₩480,531 | ₩492,457 | +0.49% | 162.1만 |
|---|
| 2026.03.05 | ₩485,087 | ₩494,829 | ₩482,447 | ₩490,474 | +1.11% | 152.7만 |
|---|
| 2026.03.04 | ₩477,664 | ₩491,037 | ₩474,447 | ₩484,109 | +1.35% | 161.3만 |
|---|
| 2026.03.03 | ₩467,077 | ₩479,473 | ₩464,317 | ₩477,047 | +2.13% | 129.3만 |
|---|
| 2026.03.02 | ₩466,327 | ₩477,087 | ₩464,330 | ₩474,273 | +1.70% | 137.2만 |
|---|
| 2026.02.27 | ₩467,386 | ₩468,953 | ₩462,307 | ₩468,645 | +0.27% | 134.4만 |
|---|
| 2026.02.26 | ₩463,835 | ₩475,238 | ₩462,830 | ₩471,888 | +1.74% | 183.7만 |
|---|
| 2026.02.25 | ₩452,779 | ₩462,026 | ₩450,287 | ₩461,288 | +1.88% | 156만 |
|---|
| 2026.02.24 | ₩450,006 | ₩457,510 | ₩447,540 | ₩452,525 | +0.56% | 156.5만 |
|---|
| 2026.02.23 | ₩448,813 | ₩451,707 | ₩441,965 | ₩449,845 | +0.23% | 222.3만 |
|---|
| 2026.02.20 | ₩442,555 | ₩452,431 | ₩442,555 | ₩449,965 | +1.67% | 248.3만 |
|---|
| 2026.02.19 | ₩441,523 | ₩448,907 | ₩439,915 | ₩444,887 | +0.76% | 175.3만 |
|---|
| 2026.02.18 | ₩424,518 | ₩440,599 | ₩420,418 | ₩438,991 | +3.41% | 213.6만 |
|---|
| 2026.02.17 | ₩431,111 | ₩433,349 | ₩419,520 | ₩422,817 | -1.92% | 180.9만 |
|---|
| 2026.02.13 | ₩428,605 | ₩436,324 | ₩426,140 | ₩430,696 | +0.49% | 164.1만 |
|---|
| 2026.02.12 | ₩448,196 | ₩448,920 | ₩425,684 | ₩428,565 | -4.38% | 273.6만 |
|---|
| 2026.02.11 | ₩465,255 | ₩465,845 | ₩443,841 | ₩447,299 | -3.86% | 243.4만 |
|---|
| 2026.02.10 | ₩469,623 | ₩475,667 | ₩462,642 | ₩467,453 | -0.46% | 177.6만 |
|---|
| 2026.02.09 | ₩478,669 | ₩480,370 | ₩467,707 | ₩471,298 | -1.54% | 196.6만 |
|---|
| 2026.02.06 | ₩473,643 | ₩487,151 | ₩470,347 | ₩485,650 | +2.53% | 194.6만 |
|---|
| 2026.02.05 | ₩480,880 | ₩489,389 | ₩468,431 | ₩470,347 | -2.19% | 282.7만 |
|---|
| 2026.02.04 | ₩463,835 | ₩483,962 | ₩463,835 | ₩482,019 | +3.92% | 280.6만 |
|---|
| 2026.02.03 | ₩486,159 | ₩488,263 | ₩460,860 | ₩467,426 | -3.85% | 324.8만 |
|---|
| 2026.02.02 | ₩499,546 | ₩503,258 | ₩495,606 | ₩499,305 | -0.05% | 247.6만 |
|---|
| 2026.01.30 | ₩485,462 | ₩497,938 | ₩482,407 | ₩497,456 | +2.47% | 307.2만 |
|---|
| 2026.01.29 | ₩476,618 | ₩489,992 | ₩473,496 | ₩489,107 | +2.62% | 248.7만 |
|---|
| 2026.01.28 | ₩493,074 | ₩493,395 | ₩477,061 | ₩482,903 | -2.06% | 294.1만 |
|---|
| 2026.01.27 | ₩493,797 | ₩513,040 | ₩463,553 | ₩494,829 | +0.21% | 507.8만 |
|---|
| 2026.01.26 | ₩548,725 | ₩553,428 | ₩545,817 | ₩547,626 | -0.20% | 152.4만 |
|---|
| 2026.01.23 | ₩544,075 | ₩552,222 | ₩541,006 | ₩546,206 | +0.39% | 171.2만 |
|---|
| 2026.01.22 | ₩541,395 | ₩549,408 | ₩539,988 | ₩546,031 | +0.86% | 130.3만 |
|---|
| 2026.01.21 | ₩541,046 | ₩544,531 | ₩534,789 | ₩542,252 | +0.22% | 141.5만 |
|---|
| 2026.01.20 | ₩552,691 | ₩555,197 | ₩536,276 | ₩541,046 | -2.11% | 148.4만 |
|---|
| 2026.01.16 | ₩552,638 | ₩558,440 | ₩545,428 | ₩557,636 | +0.90% | 142.1만 |
|---|
| 2026.01.15 | ₩567,820 | ₩568,235 | ₩552,530 | ₩555,103 | -2.24% | 177.4만 |
|---|
| 2026.01.14 | ₩568,249 | ₩574,775 | ₩564,792 | ₩568,437 | +0.03% | 82.3만 |
|---|
| 2026.01.13 | ₩576,704 | ₩577,776 | ₩563,371 | ₩571,331 | -0.93% | 79.7만 |
|---|
| 2026.01.12 | ₩580,992 | ₩582,627 | ₩577,294 | ₩579,411 | -0.27% | 63.9만 |
|---|
| 2026.01.09 | ₩580,791 | ₩585,803 | ₩578,634 | ₩582,654 | +0.32% | 61.3만 |
|---|
| 2026.01.08 | ₩580,389 | ₩588,657 | ₩579,277 | ₩582,198 | +0.31% | 75.2만 |
|---|
| 2026.01.07 | ₩584,972 | ₩589,609 | ₩581,515 | ₩586,393 | +0.24% | 89.5만 |
|---|
| 2026.01.06 | ₩576,209 | ₩586,098 | ₩576,209 | ₩584,972 | +1.52% | 77.4만 |
|---|
| 2026.01.05 | ₩576,128 | ₩584,664 | ₩573,381 | ₩578,433 | +0.40% | 118.9만 |
|---|
| 2026.01.02 | ₩595,947 | ₩596,309 | ₩573,783 | ₩582,292 | -2.29% | 91.4만 |
|---|
| 2025.12.31 | ₩603,545 | ₩605,059 | ₩595,679 | ₩596,483 | -1.17% | 50.8만 |
|---|
| 2025.12.30 | ₩602,661 | ₩606,064 | ₩602,178 | ₩603,116 | +0.08% | 43.1만 |
|---|
| 2025.12.29 | ₩604,121 | ₩606,734 | ₩602,232 | ₩604,135 | +0.00% | 52.8만 |
|---|
| 2025.12.26 | ₩603,759 | ₩605,153 | ₩601,937 | ₩604,121 | +0.06% | 28.4만 |
|---|
| 2025.12.24 | ₩600,208 | ₩605,274 | ₩598,815 | ₩604,590 | +0.73% | 23.4만 |
|---|
| 2025.12.23 | ₩601,857 | ₩602,259 | ₩597,676 | ₩602,125 | +0.04% | 59.9만 |
|---|
| 2025.12.22 | ₩594,084 | ₩603,800 | ₩592,289 | ₩602,004 | +1.33% | 74.3만 |
|---|
| 2025.12.19 | ₩602,513 | ₩604,389 | ₩594,500 | ₩596,295 | -1.03% | 295.3만 |
|---|
| 2025.12.18 | ₩601,749 | ₩609,454 | ₩598,734 | ₩603,692 | +0.32% | 234.4만 |
|---|
| 2025.12.17 | ₩592,945 | ₩608,155 | ₩591,002 | ₩606,011 | +2.20% | 205.7만 |
|---|
| 2025.12.16 | ₩592,852 | ₩597,542 | ₩589,461 | ₩594,674 | +0.31% | 135.2만 |
|---|
| 2025.12.15 | ₩599,873 | ₩601,481 | ₩589,381 | ₩594,433 | -0.91% | 191.5만 |
|---|
| 2025.12.12 | ₩597,435 | ₩603,478 | ₩596,510 | ₩597,461 | +0.00% | 176.6만 |
|---|
| 2025.12.11 | ₩592,959 | ₩602,594 | ₩591,967 | ₩597,435 | +0.75% | 95.5만 |
|---|
| 2025.12.10 | ₩590,118 | ₩596,403 | ₩588,818 | ₩592,664 | +0.43% | 117.6만 |
|---|
| 2025.12.09 | ₩597,823 | ₩601,749 | ₩588,604 | ₩590,466 | -1.23% | 76만 |
|---|
| 2025.12.08 | ₩600,811 | ₩602,687 | ₩597,314 | ₩598,600 | -0.37% | 80.2만 |
|---|
| 2025.12.05 | ₩595,076 | ₩602,607 | ₩594,929 | ₩599,739 | +0.78% | 80.2만 |
|---|
| 2025.12.04 | ₩597,528 | ₩600,517 | ₩593,146 | ₩596,014 | -0.25% | 60.9만 |
|---|
| 2025.12.03 | ₩589,555 | ₩598,038 | ₩589,555 | ₩597,502 | +1.35% | 56.6만 |
|---|
| 2025.12.02 | ₩596,738 | ₩597,716 | ₩590,694 | ₩595,170 | -0.26% | 70.6만 |
|---|
| 2025.12.01 | ₩595,585 | ₩597,997 | ₩592,021 | ₩594,406 | -0.20% | 88.4만 |
|---|
| 2025.11.28 | ₩600,275 | ₩602,741 | ₩597,649 | ₩597,944 | -0.39% | 32.8만 |
|---|
| 2025.11.26 | ₩597,301 | ₩600,570 | ₩594,607 | ₩597,756 | +0.08% | 53.3만 |
|---|
| 2025.11.25 | ₩590,426 | ₩599,391 | ₩588,805 | ₩598,198 | +1.32% | 75.6만 |
|---|
| 2025.11.24 | ₩593,053 | ₩597,609 | ₩587,907 | ₩589,126 | -0.66% | 145.3만 |
|---|
| 2025.11.21 | ₩590,868 | ₩602,728 | ₩590,868 | ₩594,634 | +0.64% | 108.5만 |
|---|
| 2025.11.20 | ₩600,932 | ₩600,932 | ₩589,810 | ₩590,761 | -1.69% | 77.4만 |
|---|
| 2025.11.19 | ₩592,383 | ₩597,086 | ₩586,125 | ₩596,014 | +0.61% | 102.1만 |
|---|
| 2025.11.18 | ₩594,165 | ₩601,187 | ₩592,597 | ₩595,518 | +0.23% | 107.1만 |
|---|
| 2025.11.17 | ₩601,213 | ₩602,969 | ₩594,299 | ₩594,808 | -1.07% | 65.2만 |
|---|
| 2025.11.14 | ₩598,842 | ₩604,416 | ₩591,458 | ₩602,339 | +0.58% | 87.5만 |
|---|
| 2025.11.13 | ₩607,659 | ₩609,253 | ₩598,801 | ₩599,994 | -1.26% | 85.9만 |
|---|
| 2025.11.12 | ₩594,031 | ₩610,781 | ₩590,989 | ₩609,977 | +2.68% | 92.4만 |
|---|
| 2025.11.11 | ₩601,388 | ₩602,192 | ₩591,337 | ₩593,991 | -1.23% | 77.3만 |
|---|
| 2025.11.10 | ₩596,309 | ₩605,662 | ₩592,074 | ₩602,768 | +1.08% | 82.2만 |
|---|
| 2025.11.07 | ₩596,269 | ₩601,468 | ₩594,661 | ₩599,056 | +0.47% | 77만 |
|---|
| 2025.11.06 | ₩594,379 | ₩599,418 | ₩590,882 | ₩595,612 | +0.21% | 99.1만 |
|---|
| 2025.11.05 | ₩597,823 | ₩604,898 | ₩595,451 | ₩597,421 | -0.07% | 107.6만 |
|---|
| 2025.11.04 | ₩603,156 | ₩604,952 | ₩595,733 | ₩602,084 | -0.18% | 119.3만 |
|---|
| 2025.11.03 | ₩599,713 | ₩601,455 | ₩586,085 | ₩601,053 | +0.22% | 144만 |
|---|
| 2025.10.31 | ₩588,376 | ₩600,329 | ₩583,472 | ₩597,850 | +1.61% | 116.5만 |
|---|
| 2025.10.30 | ₩598,064 | ₩607,069 | ₩593,213 | ₩594,165 | -0.65% | 144.3만 |
|---|
| 2025.10.29 | ₩605,126 | ₩609,414 | ₩595,143 | ₩598,024 | -1.17% | 165.8만 |
|---|
| 2025.10.28 | ₩621,407 | ₩623,083 | ₩610,661 | ₩611,264 | -1.63% | 150만 |
|---|
| 2025.10.27 | ₩638,546 | ₩638,560 | ₩614,962 | ₩621,407 | -2.68% | 163.1만 |
|---|
| 2025.10.24 | ₩646,680 | ₩647,712 | ₩636,241 | ₩641,602 | -0.79% | 105.9만 |
|---|
| 2025.10.23 | ₩625,870 | ₩645,193 | ₩612,376 | ₩643,156 | +2.76% | 223만 |
|---|
| 2025.10.22 | ₩684,723 | ₩695,604 | ₩681,494 | ₩682,003 | -0.40% | 114.8만 |
|---|
| 2025.10.21 | ₩679,765 | ₩693,460 | ₩677,916 | ₩689,467 | +1.43% | 62.2만 |
|---|
| 2025.10.20 | ₩676,054 | ₩679,350 | ₩672,047 | ₩677,903 | +0.27% | 88.7만 |
|---|
| 2025.10.17 | ₩670,064 | ₩676,764 | ₩667,893 | ₩676,067 | +0.90% | 71.6만 |
|---|
| 2025.10.16 | ₩670,238 | ₩674,472 | ₩666,754 | ₩670,117 | -0.02% | 83.7만 |
|---|
| 2025.10.15 | ₩680,462 | ₩690,874 | ₩668,884 | ₩669,648 | -1.59% | 105.7만 |
|---|
| 2025.10.14 | ₩681,266 | ₩690,539 | ₩679,109 | ₩688,529 | +1.07% | 71.3만 |
|---|
| 2025.10.13 | ₩679,859 | ₩688,569 | ₩675,517 | ₩687,068 | +1.06% | 73.1만 |
|---|
| 2025.10.10 | ₩697,775 | ₩697,949 | ₩675,236 | ₩682,070 | -2.25% | 129.1만 |
|---|
| 2025.10.09 | ₩696,676 | ₩696,877 | ₩685,353 | ₩694,224 | -0.35% | 77.7만 |
|---|
| 2025.10.08 | ₩686,264 | ₩698,526 | ₩682,673 | ₩696,810 | +1.54% | 151.3만 |
|---|
| 2025.10.07 | ₩677,836 | ₩684,777 | ₩674,888 | ₩684,174 | +0.94% | 101.9만 |
|---|
| 2025.10.06 | ₩672,556 | ₩679,873 | ₩666,151 | ₩679,377 | +1.01% | 121만 |
|---|
| 2025.10.03 | ₩666,352 | ₩676,590 | ₩666,352 | ₩669,943 | +0.54% | 107.6만 |
|---|
| 2025.10.02 | ₩663,900 | ₩670,399 | ₩663,900 | ₩666,781 | +0.43% | 88.1만 |
|---|
| 2025.10.01 | ₩669,018 | ₩675,370 | ₩664,047 | ₩667,290 | -0.26% | 96.9만 |
|---|
| 2025.09.30 | ₩670,613 | ₩672,797 | ₩664,395 | ₩668,255 | -0.35% | 80.5만 |
|---|
| 2025.09.29 | ₩670,305 | ₩671,538 | ₩663,015 | ₩671,296 | +0.15% | 72.9만 |
|---|
| 2025.09.26 | ₩663,605 | ₩670,439 | ₩662,077 | ₩669,085 | +0.83% | 56.1만 |
|---|
| 2025.09.25 | ₩678,345 | ₩679,149 | ₩659,625 | ₩663,350 | -2.21% | 94.9만 |
|---|
| 2025.09.24 | ₩674,687 | ₩679,846 | ₩673,186 | ₩677,621 | +0.43% | 76.6만 |
|---|
| 2025.09.23 | ₩679,913 | ₩681,722 | ₩672,891 | ₩675,357 | -0.67% | 109.8만 |
|---|
| 2025.09.22 | ₩672,020 | ₩684,027 | ₩671,953 | ₩682,914 | +1.62% | 66.5만 |
|---|
| 2025.09.19 | ₩681,414 | ₩682,700 | ₩673,963 | ₩676,201 | -0.76% | 143.8만 |
|---|
| 2025.09.18 | ₩682,941 | ₩687,591 | ₩680,208 | ₩682,084 | -0.13% | 73.7만 |
|---|
| 2025.09.17 | ₩675,879 | ₩693,380 | ₩675,022 | ₩682,941 | +1.04% | 94.1만 |
|---|
| 2025.09.16 | ₩676,710 | ₩678,399 | ₩668,670 | ₩673,280 | -0.51% | 187.2만 |
|---|
| 2025.09.15 | ₩686,800 | ₩689,293 | ₩675,718 | ₩677,018 | -1.42% | 68.9만 |
|---|
| 2025.09.12 | ₩690,888 | ₩693,005 | ₩686,144 | ₩686,800 | -0.59% | 61.5만 |
|---|
| 2025.09.11 | ₩688,770 | ₩695,738 | ₩687,430 | ₩693,300 | +0.66% | 85만 |
|---|
| 2025.09.10 | ₩696,060 | ₩696,060 | ₩682,244 | ₩687,738 | -1.20% | 111.8만 |
|---|
| 2025.09.09 | ₩699,075 | ₩703,377 | ₩694,760 | ₩696,368 | -0.39% | 96.9만 |
|---|
| 2025.09.08 | ₩695,604 | ₩702,264 | ₩693,474 | ₩701,407 | +0.83% | 108.6만 |
|---|
| 2025.09.05 | ₩710,211 | ₩710,211 | ₩692,496 | ₩694,720 | -2.18% | 70.1만 |
|---|
| 2025.09.04 | ₩700,951 | ₩706,499 | ₩698,579 | ₩706,351 | +0.77% | 44.2만 |
|---|
| 2025.09.03 | ₩693,166 | ₩703,082 | ₩693,166 | ₩702,345 | +1.32% | 71.3만 |
|---|
| 2025.09.02 | ₩702,291 | ₩703,524 | ₩691,785 | ₩695,457 | -0.97% | 68.1만 |
|---|
| 2025.08.29 | ₩709,541 | ₩713,132 | ₩702,318 | ₩705,266 | -0.60% | 87.2만 |
|---|
| 2025.08.28 | ₩707,812 | ₩708,643 | ₩703,350 | ₩705,641 | -0.31% | 79.4만 |
|---|