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 | ₩477,965 | ₩493,749 | ₩474,720 | ₩488,237 | +2.15% | 305.9만 |
| 2026.09.28–2026.10.02 | ₩474,251 | ₩487,983 | ₩465,924 | ₩475,136 | +0.19% | 412.7만 |
| 2026.09.21–2026.09.25 | ₩498,845 | ₩501,728 | ₩479,736 | ₩480,822 | -3.61% | 331.5만 |
| 2026.09.14–2026.09.18 | ₩502,774 | ₩505,831 | ₩494,406 | ₩499,837 | -0.58% | 396.5만 |
| 2026.09.11–2026.09.11 | — | — | — | ₩520,998 | — | — |
| 2026.08.24–2026.08.27 | ₩555,166 | ₩568,562 | ₩546,087 | ₩566,819 | +2.10% | 288.1만 |
| 2026.08.17–2026.08.21 | ₩527,367 | ₩554,549 | ₩522,151 | ₩552,202 | +4.71% | 307.4만 |
| 2026.08.10–2026.08.14 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩544,129 |
| ₩520,059 |
| ₩535,507 |
| +0.40% |
| 373.2만 |
| 2026.08.03–2026.08.07 | ₩537,693 | ₩542,105 | ₩517,927 | ₩539,409 | +0.32% | 372.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩495,371 | ₩550,150 | ₩492,824 | ₩525,624 | +6.11% | 520.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩483,772 | ₩497,879 | ₩449,899 | ₩492,596 | +1.82% | 475.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩481,197 | ₩494,915 | ₩464,623 | ₩486,963 | +1.20% | 369.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩482,914 | ₩504,195 | ₩465,320 | ₩477,255 | -1.17% | 415.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩458,910 | ₩491,201 | ₩443,315 | ₩488,385 | +6.42% | 459.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩439,560 | ₩459,594 | ₩429,261 | ₩453,667 | +3.21% | 811.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩448,330 | ₩455,477 | ₩436,891 | ₩442,872 | -1.22% | 695.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩443,811 | ₩454,726 | ₩437,870 | ₩449,188 | +1.21% | 554.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩442,631 | ₩465,427 | ₩438,366 | ₩445,447 | +0.64% | 459.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩433,686 | ₩437,776 | ₩418,131 | ₩436,529 | +0.66% | 429.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩430,066 | ₩455,933 | ₩423,093 | ₩438,420 | +1.94% | 517.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩455,625 | ₩455,625 | ₩410,286 | ₩430,320 | -5.55% | 649.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩478,475 | ₩483,960 | ₩456,845 | ₩460,385 | -3.78% | 552.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩473,178 | ₩487,580 | ₩466,969 | ₩480,366 | +1.52% | 575.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩483,692 | ₩514,936 | ₩468,364 | ₩473,902 | -2.02% | 632.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩460,721 | ₩493,065 | ₩460,721 | ₩486,025 | +5.49% | 611만 |
|---|
| 2026.04.06–2026.04.10 | ₩478,810 | ₩486,065 | ₩458,722 | ₩460,157 | -3.90% | 501.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩463,630 | ₩487,366 | ₩457,851 | ₩479,910 | +3.51% | 525.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩475,914 | ₩478,488 | ₩456,483 | ₩461,860 | -2.95% | 633.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩470,241 | ₩482,753 | ₩466,741 | ₩474,278 | +0.86% | 771.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩487,835 | ₩490,490 | ₩464,153 | ₩470,684 | -3.52% | 672.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩466,661 | ₩495,184 | ₩464,650 | ₩492,810 | +5.60% | 742.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩449,134 | ₩475,579 | ₩442,282 | ₩468,981 | +4.42% | 853만 |
|---|
| 2026.02.17–2026.02.20 | ₩431,420 | ₩452,755 | ₩419,821 | ₩450,288 | +4.37% | 818.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩479,011 | ₩480,715 | ₩425,989 | ₩431,004 | -10.02% | 1055.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩499,904 | ₩503,618 | ₩461,190 | ₩485,998 | -2.78% | 1330.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩549,118 | ₩553,825 | ₩463,885 | ₩497,812 | -9.34% | 1510.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩553,087 | ₩555,595 | ₩535,172 | ₩546,597 | -1.17% | 591.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩581,409 | ₩583,045 | ₩545,819 | ₩558,035 | -4.02% | 545.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩576,541 | ₩590,031 | ₩573,792 | ₩583,072 | +1.13% | 422.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩604,554 | ₩607,169 | ₩574,194 | ₩582,709 | -3.61% | 238.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩594,510 | ₩605,707 | ₩592,713 | ₩604,554 | +1.69% | 185.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩600,303 | ₩609,891 | ₩589,803 | ₩596,723 | -0.60% | 1062.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩601,242 | ₩603,910 | ₩589,025 | ₩597,889 | -0.56% | 545.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩596,012 | ₩603,039 | ₩589,978 | ₩600,169 | +0.70% | 356.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩593,478 | ₩603,173 | ₩588,328 | ₩598,372 | +0.82% | 307만 |
|---|
| 2025.11.17–2025.11.21 | ₩601,644 | ₩603,401 | ₩586,545 | ₩595,060 | -1.09% | 460.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩596,736 | ₩611,219 | ₩591,412 | ₩602,771 | +1.01% | 425.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩600,142 | ₩605,385 | ₩586,504 | ₩599,485 | -0.11% | 547만 |
|---|
| 2025.10.27–2025.10.31 | ₩639,004 | ₩639,017 | ₩583,890 | ₩598,278 | -6.37% | 739.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩676,538 | ₩696,103 | ₩612,814 | ₩642,061 | -5.10% | 594.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩680,346 | ₩691,369 | ₩667,231 | ₩676,551 | -0.56% | 405.5만 |
|---|
| 2025.10.06–2025.10.10 | ₩673,038 | ₩699,026 | ₩666,628 | ₩682,559 | +1.41% | 581.1만 |
|---|
| 2025.09.29–2025.10.03 | ₩670,785 | ₩677,074 | ₩663,490 | ₩670,423 | -0.05% | 446만 |
|---|
| 2025.09.22–2025.09.26 | ₩672,501 | ₩684,517 | ₩660,097 | ₩669,565 | -0.44% | 403.9만 |
|---|
| 2025.09.15–2025.09.19 | ₩687,293 | ₩693,877 | ₩669,149 | ₩676,685 | -1.54% | 567.6만 |
|---|
| 2025.09.08–2025.09.12 | ₩696,103 | ₩703,880 | ₩682,733 | ₩687,293 | -1.27% | 463.8만 |
|---|
| 2025.09.02–2025.09.05 | ₩702,794 | ₩710,719 | ₩692,281 | ₩695,218 | -1.08% | 253.6만 |
|---|
| 2025.08.28–2025.08.29 | ₩708,319 | ₩713,643 | ₩702,821 | ₩705,771 | -0.36% | 166.6만 |
|---|