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 | ₩489,786 | ₩493,782 | ₩485,990 | ₩488,270 | -0.31% | 43.8만 |
| 2026.10.08 | ₩479,741 | ₩489,303 | ₩475,235 | ₩488,458 | +1.82% | 87만 |
| 2026.10.07 | ₩488,337 | ₩489,812 | ₩479,406 | ₩480,867 | -1.53% | 45.9만 |
| 2026.10.06 | ₩484,099 | ₩488,632 | ₩481,551 | ₩485,843 | +0.36% | 58만 |
| 2026.10.05 | ₩477,998 | ₩487,841 | ₩474,752 | ₩487,318 | +1.95% | 71.2만 |
| 2026.10.02 | ₩486,647 | ₩488,015 | ₩474,202 | ₩475,168 | -2.36% | 75.3만 |
| 2026.10.01 | ₩473,411 | ₩487,908 | ₩471,963 | ₩486,259 | +2.71% | 112만 |
| 2026.09.30 | ₩467,202 | ₩475,745 | ₩467,202 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩468,583 |
| +0.30% |
| 76.5만 |
| 2026.09.29 | ₩467,551 | ₩472,392 | ₩465,955 | ₩468,637 | +0.23% | 60.9만 |
|---|
| 2026.09.28 | ₩474,283 | ₩476,831 | ₩467,725 | ₩474,739 | +0.10% | 87.9만 |
|---|
| 2026.09.25 | ₩485,896 | ₩487,962 | ₩479,768 | ₩480,854 | -1.04% | 75.3만 |
|---|
| 2026.09.24 | ₩492,977 | ₩499,817 | ₩485,280 | ₩488,176 | -0.97% | 80만 |
|---|
| 2026.09.23 | ₩489,477 | ₩497,671 | ₩484,126 | ₩491,314 | +0.38% | 73.1만 |
|---|
| 2026.09.21 | ₩498,878 | ₩501,761 | ₩488,592 | ₩490,027 | -1.77% | 103.1만 |
|---|
| 2026.09.18 | ₩501,547 | ₩502,995 | ₩494,439 | ₩499,870 | -0.33% | 330.5만 |
|---|
| 2026.09.17 | ₩502,807 | ₩505,865 | ₩496,893 | ₩502,579 | -0.05% | 66만 |
|---|
| 2026.09.16 | — | — | — | ₩504,001 | — | — |
|---|
| 2026.09.15 | — | — | — | ₩514,890 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩529,200 | — | — |
|---|
| 2026.09.11 | — | — | — | ₩521,033 | — | — |
|---|
| 2026.08.27 | ₩556,879 | ₩568,600 | ₩553,822 | ₩566,857 | +1.79% | 90.7만 |
|---|
| 2026.08.26 | ₩546,406 | ₩558,851 | ₩546,124 | ₩554,237 | +1.43% | 66.4만 |
|---|
| 2026.08.25 | ₩552,950 | ₩560,567 | ₩548,632 | ₩554,358 | +0.25% | 69.1만 |
|---|
| 2026.08.24 | ₩555,203 | ₩561,573 | ₩552,588 | ₩557,228 | +0.36% | 61.9만 |
|---|
| 2026.08.21 | ₩549,772 | ₩554,586 | ₩540,894 | ₩552,239 | +0.45% | 58.8만 |
|---|
| 2026.08.20 | ₩547,170 | ₩553,366 | ₩543,723 | ₩550,442 | +0.60% | 58.1만 |
|---|
| 2026.08.19 | ₩530,930 | ₩550,858 | ₩528,408 | ₩546,245 | +2.88% | 62.7만 |
|---|
| 2026.08.18 | ₩534,846 | ₩537,528 | ₩528,543 | ₩528,610 | -1.17% | 51.4만 |
|---|
| 2026.08.17 | ₩527,403 | ₩532,378 | ₩522,186 | ₩522,628 | -0.91% | 76.4만 |
|---|
| 2026.08.14 | ₩537,702 | ₩540,478 | ₩521,368 | ₩535,543 | -0.40% | 93만 |
|---|
| 2026.08.13 | ₩532,928 | ₩536,602 | ₩520,094 | ₩533,075 | +0.03% | 93.8만 |
|---|
| 2026.08.12 | ₩522,870 | ₩532,955 | ₩522,602 | ₩530,031 | +1.37% | 48만 |
|---|
| 2026.08.11 | ₩535,731 | ₩542,476 | ₩533,987 | ₩535,757 | +0.01% | 63.5만 |
|---|
| 2026.08.10 | ₩533,411 | ₩544,166 | ₩532,539 | ₩541,645 | +1.54% | 75만 |
|---|
| 2026.08.07 | ₩536,857 | ₩542,141 | ₩529,347 | ₩539,445 | +0.48% | 68.7만 |
|---|
| 2026.08.06 | ₩533,075 | ₩533,250 | ₩522,655 | ₩532,512 | -0.11% | 60.8만 |
|---|
| 2026.08.05 | ₩532,968 | ₩535,422 | ₩525,029 | ₩529,092 | -0.73% | 74.5만 |
|---|
| 2026.08.04 | ₩525,673 | ₩527,309 | ₩517,961 | ₩526,719 | +0.20% | 92.2만 |
|---|
| 2026.08.03 | ₩537,729 | ₩541,403 | ₩520,791 | ₩526,464 | -2.09% | 76.8만 |
|---|
| 2026.07.31 | ₩516,419 | ₩527,899 | ₩511,323 | ₩525,659 | +1.79% | 83.9만 |
|---|
| 2026.07.30 | ₩533,290 | ₩534,135 | ₩511,900 | ₩522,011 | -2.11% | 105.1만 |
|---|
| 2026.07.29 | ₩526,692 | ₩550,187 | ₩524,264 | ₩547,250 | +3.90% | 127.4만 |
|---|
| 2026.07.28 | ₩516,312 | ₩538,091 | ₩516,231 | ₩524,251 | +1.54% | 125.7만 |
|---|
| 2026.07.27 | ₩495,405 | ₩510,693 | ₩492,857 | ₩502,928 | +1.52% | 78.1만 |
|---|
| 2026.07.24 | ₩486,098 | ₩497,912 | ₩482,007 | ₩492,629 | +1.34% | 85.9만 |
|---|
| 2026.07.23 | ₩490,483 | ₩495,056 | ₩474,967 | ₩476,241 | -2.90% | 151.5만 |
|---|
| 2026.07.22 | ₩470,300 | ₩472,151 | ₩449,929 | ₩451,552 | -3.99% | 97.6만 |
|---|
| 2026.07.21 | ₩477,904 | ₩484,113 | ₩470,206 | ₩470,300 | -1.59% | 62.1만 |
|---|
| 2026.07.20 | ₩483,804 | ₩491,703 | ₩476,080 | ₩486,594 | +0.58% | 78.2만 |
|---|
| 2026.07.17 | ₩487,935 | ₩494,949 | ₩481,109 | ₩486,996 | -0.19% | 96.7만 |
|---|
| 2026.07.16 | ₩472,392 | ₩489,477 | ₩470,327 | ₩488,431 | +3.40% | 76.1만 |
|---|
| 2026.07.15 | ₩466,558 | ₩476,107 | ₩465,874 | ₩467,376 | +0.18% | 49.6만 |
|---|
| 2026.07.14 | ₩473,854 | ₩476,053 | ₩464,654 | ₩464,882 | -1.89% | 69.1만 |
|---|
| 2026.07.13 | ₩481,230 | ₩487,331 | ₩480,371 | ₩483,576 | +0.49% | 78.3만 |
|---|
| 2026.07.10 | ₩480,398 | ₩484,193 | ₩475,973 | ₩477,287 | -0.65% | 86.1만 |
|---|
| 2026.07.09 | ₩467,913 | ₩478,467 | ₩465,351 | ₩477,340 | +2.01% | 61.4만 |
|---|
| 2026.07.08 | ₩483,362 | ₩486,621 | ₩470,005 | ₩475,932 | -1.54% | 107.5만 |
|---|
| 2026.07.07 | ₩502,217 | ₩504,229 | ₩487,559 | ₩487,828 | -2.87% | 90.5만 |
|---|
| 2026.07.06 | ₩482,946 | ₩491,717 | ₩478,011 | ₩488,485 | +1.15% | 69.6만 |
|---|
| 2026.07.02 | ₩479,231 | ₩491,234 | ₩474,135 | ₩488,418 | +1.92% | 99.6만 |
|---|
| 2026.07.01 | ₩465,150 | ₩477,327 | ₩460,161 | ₩475,651 | +2.26% | 93.3만 |
|---|
| 2026.06.30 | ₩446,858 | ₩455,575 | ₩445,611 | ₩453,805 | +1.55% | 127.2만 |
|---|
| 2026.06.29 | ₩458,941 | ₩459,987 | ₩443,344 | ₩448,990 | -2.17% | 139.6만 |
|---|
| 2026.06.26 | ₩448,534 | ₩459,625 | ₩448,534 | ₩453,697 | +1.15% | 312.7만 |
|---|
| 2026.06.25 | ₩441,266 | ₩453,577 | ₩438,168 | ₩445,799 | +1.03% | 89만 |
|---|
| 2026.06.24 | ₩441,896 | ₩450,667 | ₩441,896 | ₩444,699 | +0.63% | 90.4만 |
|---|
| 2026.06.23 | ₩444,095 | ₩447,287 | ₩438,838 | ₩441,936 | -0.49% | 151만 |
|---|
| 2026.06.22 | ₩439,589 | ₩447,408 | ₩429,290 | ₩435,968 | -0.82% | 168.1만 |
|---|
| 2026.06.18 | ₩440,582 | ₩445,289 | ₩436,921 | ₩442,902 | +0.53% | 356만 |
|---|
| 2026.06.17 | ₩445,262 | ₩455,508 | ₩439,965 | ₩442,513 | -0.62% | 130만 |
|---|
| 2026.06.16 | ₩447,126 | ₩454,475 | ₩445,477 | ₩452,383 | +1.18% | 88.6만 |
|---|
| 2026.06.15 | ₩448,360 | ₩453,429 | ₩443,411 | ₩445,839 | -0.56% | 121만 |
|---|
| 2026.06.12 | ₩444,377 | ₩452,799 | ₩442,137 | ₩449,218 | +1.09% | 112.8만 |
|---|
| 2026.06.11 | ₩442,325 | ₩449,822 | ₩437,900 | ₩446,187 | +0.87% | 136.4만 |
|---|
| 2026.06.10 | ₩449,634 | ₩454,757 | ₩442,352 | ₩448,051 | -0.35% | 103만 |
|---|
| 2026.06.09 | ₩444,994 | ₩453,523 | ₩440,850 | ₩449,755 | +1.07% | 85.6만 |
|---|
| 2026.06.08 | ₩443,841 | ₩450,868 | ₩439,683 | ₩447,582 | +0.84% | 117.1만 |
|---|
| 2026.06.05 | ₩449,808 | ₩451,847 | ₩443,076 | ₩445,477 | -0.96% | 88.3만 |
|---|
| 2026.06.04 | ₩456,701 | ₩457,721 | ₩443,344 | ₩444,967 | -2.57% | 73.6만 |
|---|
| 2026.06.03 | ₩448,253 | ₩449,473 | ₩438,396 | ₩444,833 | -0.76% | 75.5만 |
|---|
| 2026.06.02 | ₩454,059 | ₩456,849 | ₩441,534 | ₩451,270 | -0.61% | 100.1만 |
|---|
| 2026.06.01 | ₩442,660 | ₩465,459 | ₩439,965 | ₩461,663 | +4.29% | 121.9만 |
|---|
| 2026.05.29 | ₩427,225 | ₩437,806 | ₩424,918 | ₩436,559 | +2.18% | 138.2만 |
|---|
| 2026.05.28 | ₩424,610 | ₩431,248 | ₩418,159 | ₩428,807 | +0.99% | 132.1만 |
|---|
| 2026.05.27 | ₩429,545 | ₩436,424 | ₩424,408 | ₩424,610 | -1.15% | 83.6만 |
|---|
| 2026.05.26 | ₩433,715 | ₩435,217 | ₩428,995 | ₩429,545 | -0.96% | 75.9만 |
|---|
| 2026.05.22 | ₩433,300 | ₩441,534 | ₩433,300 | ₩438,449 | +1.19% | 101.6만 |
|---|
| 2026.05.21 | ₩429,075 | ₩435,164 | ₩423,121 | ₩434,614 | +1.29% | 83.6만 |
|---|
| 2026.05.20 | ₩436,022 | ₩436,022 | ₩427,225 | ₩433,327 | -0.62% | 77.5만 |
|---|
| 2026.05.19 | ₩448,065 | ₩455,964 | ₩439,871 | ₩441,091 | -1.56% | 146.6만 |
|---|
| 2026.05.18 | ₩430,095 | ₩444,484 | ₩427,976 | ₩443,908 | +3.21% | 108.1만 |
|---|
| 2026.05.15 | ₩429,250 | ₩435,982 | ₩428,767 | ₩430,349 | +0.26% | 136.5만 |
|---|
| 2026.05.14 | ₩423,228 | ₩429,960 | ₩418,508 | ₩426,393 | +0.75% | 118만 |
|---|
| 2026.05.13 | ₩429,907 | ₩430,323 | ₩410,314 | ₩424,113 | -1.35% | 158.3만 |
|---|
| 2026.05.12 | ₩444,203 | ₩447,770 | ₩432,804 | ₩434,426 | -2.20% | 100.2만 |
|---|
| 2026.05.11 | ₩455,655 | ₩455,655 | ₩439,710 | ₩440,944 | -3.23% | 136.5만 |
|---|
| 2026.05.08 | ₩469,240 | ₩471,131 | ₩456,876 | ₩460,416 | -1.88% | 117.9만 |
|---|
| 2026.05.07 | ₩469,723 | ₩479,111 | ₩469,723 | ₩472,647 | +0.62% | 96.6만 |
|---|
| 2026.05.06 | ₩475,155 | ₩478,735 | ₩467,859 | ₩469,723 | -1.14% | 157.8만 |
|---|
| 2026.05.05 | ₩475,825 | ₩478,708 | ₩468,409 | ₩478,172 | +0.49% | 80.9만 |
|---|
| 2026.05.04 | ₩478,507 | ₩483,992 | ₩474,994 | ₩476,388 | -0.44% | 99.6만 |
|---|
| 2026.05.01 | ₩481,940 | ₩487,613 | ₩475,946 | ₩480,398 | -0.32% | 99.3만 |
|---|
| 2026.04.30 | ₩472,124 | ₩477,635 | ₩468,047 | ₩475,825 | +0.78% | 127.6만 |
|---|
| 2026.04.29 | ₩473,773 | ₩477,689 | ₩469,388 | ₩477,381 | +0.76% | 114.6만 |
|---|
| 2026.04.28 | ₩478,561 | ₩484,314 | ₩473,062 | ₩474,900 | -0.77% | 123.4만 |
|---|
| 2026.04.27 | ₩473,210 | ₩476,066 | ₩467,001 | ₩472,660 | -0.12% | 110.4만 |
|---|
| 2026.04.24 | ₩489,316 | ₩489,316 | ₩468,396 | ₩473,934 | -3.14% | 134.1만 |
|---|
| 2026.04.23 | ₩508,829 | ₩514,971 | ₩483,724 | ₩487,828 | -4.13% | 161.6만 |
|---|
| 2026.04.22 | ₩486,808 | ₩493,661 | ₩485,829 | ₩489,128 | +0.48% | 116.8만 |
|---|
| 2026.04.21 | ₩485,387 | ₩493,165 | ₩482,477 | ₩486,715 | +0.27% | 121.4만 |
|---|
| 2026.04.20 | ₩483,724 | ₩489,491 | ₩480,626 | ₩482,611 | -0.23% | 99만 |
|---|
| 2026.04.17 | ₩493,098 | ₩493,098 | ₩480,800 | ₩486,057 | -1.43% | 111.4만 |
|---|
| 2026.04.16 | ₩486,245 | ₩490,094 | ₩483,268 | ₩485,306 | -0.19% | 134만 |
|---|
| 2026.04.15 | ₩479,607 | ₩482,517 | ₩476,241 | ₩480,224 | +0.13% | 112.8만 |
|---|
| 2026.04.14 | ₩477,501 | ₩483,563 | ₩473,988 | ₩474,739 | -0.58% | 99.9만 |
|---|
| 2026.04.13 | ₩460,751 | ₩480,438 | ₩460,751 | ₩477,890 | +3.72% | 152.9만 |
|---|
| 2026.04.10 | ₩468,463 | ₩469,482 | ₩458,753 | ₩460,188 | -1.77% | 118.5만 |
|---|
| 2026.04.09 | ₩473,746 | ₩475,342 | ₩463,581 | ₩469,214 | -0.96% | 134만 |
|---|
| 2026.04.08 | ₩482,571 | ₩486,098 | ₩476,348 | ₩477,220 | -1.11% | 81.7만 |
|---|
| 2026.04.07 | ₩482,302 | ₩485,132 | ₩479,365 | ₩481,216 | -0.23% | 76.3만 |
|---|
| 2026.04.06 | ₩478,842 | ₩483,550 | ₩474,296 | ₩483,040 | +0.88% | 90.7만 |
|---|
| 2026.04.02 | ₩482,933 | ₩487,398 | ₩475,423 | ₩479,942 | -0.62% | 108.7만 |
|---|
| 2026.04.01 | ₩471,346 | ₩478,051 | ₩466,075 | ₩477,247 | +1.25% | 135.1만 |
|---|
| 2026.03.31 | ₩472,754 | ₩476,804 | ₩460,363 | ₩474,551 | +0.38% | 151.8만 |
|---|
| 2026.03.30 | ₩463,662 | ₩474,779 | ₩457,882 | ₩472,003 | +1.80% | 129.9만 |
|---|
| 2026.03.27 | ₩469,227 | ₩471,507 | ₩461,154 | ₩461,891 | -1.56% | 124.7만 |
|---|
| 2026.03.26 | ₩465,324 | ₩478,091 | ₩461,690 | ₩470,809 | +1.18% | 119.8만 |
|---|
| 2026.03.25 | ₩467,792 | ₩471,869 | ₩456,514 | ₩464,976 | -0.60% | 99.5만 |
|---|
| 2026.03.24 | ₩470,166 | ₩471,158 | ₩460,470 | ₩463,916 | -1.33% | 141.7만 |
|---|
| 2026.03.23 | ₩475,946 | ₩478,521 | ₩471,855 | ₩474,041 | -0.40% | 147.9만 |
|---|
| 2026.03.20 | ₩472,191 | ₩477,112 | ₩468,342 | ₩474,310 | +0.45% | 293.4만 |
|---|
| 2026.03.19 | ₩472,244 | ₩482,155 | ₩471,493 | ₩473,746 | +0.32% | 161.2만 |
|---|
| 2026.03.18 | ₩469,911 | ₩474,685 | ₩466,773 | ₩470,434 | +0.11% | 133.7만 |
|---|
| 2026.03.17 | ₩474,135 | ₩482,785 | ₩470,072 | ₩473,250 | -0.19% | 84.6만 |
|---|
| 2026.03.16 | ₩470,273 | ₩474,122 | ₩468,141 | ₩472,325 | +0.44% | 98.9만 |
|---|
| 2026.03.13 | ₩469,147 | ₩473,773 | ₩464,185 | ₩470,716 | +0.33% | 148.7만 |
|---|
| 2026.03.12 | ₩472,687 | ₩478,909 | ₩464,600 | ₩465,056 | -1.61% | 149.5만 |
|---|
| 2026.03.11 | ₩478,158 | ₩482,785 | ₩467,443 | ₩472,392 | -1.21% | 117.2만 |
|---|
| 2026.03.10 | ₩486,151 | ₩488,673 | ₩468,610 | ₩474,564 | -2.38% | 124.7만 |
|---|
| 2026.03.09 | ₩487,868 | ₩490,523 | ₩481,283 | ₩486,889 | -0.20% | 132.6만 |
|---|
| 2026.03.06 | ₩490,443 | ₩494,010 | ₩480,908 | ₩492,843 | +0.49% | 162.1만 |
|---|
| 2026.03.05 | ₩485,467 | ₩495,217 | ₩482,825 | ₩490,858 | +1.11% | 152.7만 |
|---|
| 2026.03.04 | ₩478,038 | ₩491,422 | ₩474,819 | ₩484,488 | +1.35% | 161.3만 |
|---|
| 2026.03.03 | ₩467,443 | ₩479,848 | ₩464,681 | ₩477,421 | +2.13% | 129.3만 |
|---|
| 2026.03.02 | ₩466,692 | ₩477,461 | ₩464,694 | ₩474,645 | +1.70% | 137.2만 |
|---|
| 2026.02.27 | ₩467,752 | ₩469,321 | ₩462,669 | ₩469,012 | +0.27% | 134.4만 |
|---|
| 2026.02.26 | ₩464,198 | ₩475,610 | ₩463,192 | ₩472,258 | +1.74% | 183.7만 |
|---|
| 2026.02.25 | ₩453,134 | ₩462,388 | ₩450,640 | ₩461,650 | +1.88% | 156만 |
|---|
| 2026.02.24 | ₩450,358 | ₩457,868 | ₩447,891 | ₩452,879 | +0.56% | 156.5만 |
|---|
| 2026.02.23 | ₩449,165 | ₩452,061 | ₩442,312 | ₩450,197 | +0.23% | 222.3만 |
|---|
| 2026.02.20 | ₩442,902 | ₩452,785 | ₩442,902 | ₩450,318 | +1.67% | 248.3만 |
|---|
| 2026.02.19 | ₩441,869 | ₩449,258 | ₩440,260 | ₩445,235 | +0.76% | 175.3만 |
|---|
| 2026.02.18 | ₩424,851 | ₩440,944 | ₩420,747 | ₩439,335 | +3.41% | 213.6만 |
|---|
| 2026.02.17 | ₩431,449 | ₩433,689 | ₩419,849 | ₩423,148 | -1.92% | 180.9만 |
|---|
| 2026.02.13 | ₩428,941 | ₩436,666 | ₩426,474 | ₩431,033 | +0.49% | 164.1만 |
|---|
| 2026.02.12 | ₩448,548 | ₩449,272 | ₩426,018 | ₩428,901 | -4.38% | 273.6만 |
|---|
| 2026.02.11 | ₩465,620 | ₩466,210 | ₩444,189 | ₩447,649 | -3.86% | 243.4만 |
|---|
| 2026.02.10 | ₩469,991 | ₩476,040 | ₩463,004 | ₩467,819 | -0.46% | 177.6만 |
|---|
| 2026.02.09 | ₩479,044 | ₩480,747 | ₩468,074 | ₩471,668 | -1.54% | 196.6만 |
|---|
| 2026.02.06 | ₩474,015 | ₩487,533 | ₩470,716 | ₩486,031 | +2.53% | 194.6만 |
|---|
| 2026.02.05 | ₩481,256 | ₩489,772 | ₩468,798 | ₩470,716 | -2.19% | 282.7만 |
|---|
| 2026.02.04 | ₩464,198 | ₩484,341 | ₩464,198 | ₩482,396 | +3.92% | 280.6만 |
|---|
| 2026.02.03 | ₩486,540 | ₩488,646 | ₩461,221 | ₩467,792 | -3.85% | 324.8만 |
|---|
| 2026.02.02 | ₩499,937 | ₩503,652 | ₩495,995 | ₩499,696 | -0.05% | 247.6만 |
|---|
| 2026.01.30 | ₩485,843 | ₩498,328 | ₩482,785 | ₩497,845 | +2.47% | 307.2만 |
|---|
| 2026.01.29 | ₩476,992 | ₩490,376 | ₩473,867 | ₩489,491 | +2.62% | 248.7만 |
|---|
| 2026.01.28 | ₩493,460 | ₩493,782 | ₩477,434 | ₩483,281 | -2.06% | 294.1만 |
|---|
| 2026.01.27 | ₩494,184 | ₩513,442 | ₩463,916 | ₩495,217 | +0.21% | 507.8만 |
|---|
| 2026.01.26 | ₩549,155 | ₩553,862 | ₩546,245 | ₩548,055 | -0.20% | 152.4만 |
|---|
| 2026.01.23 | ₩544,501 | ₩552,655 | ₩541,430 | ₩546,634 | +0.39% | 171.2만 |
|---|
| 2026.01.22 | ₩541,819 | ₩549,839 | ₩540,411 | ₩546,459 | +0.86% | 130.3만 |
|---|
| 2026.01.21 | ₩541,470 | ₩544,957 | ₩535,208 | ₩542,677 | +0.22% | 141.5만 |
|---|
| 2026.01.20 | ₩553,124 | ₩555,632 | ₩536,696 | ₩541,470 | -2.11% | 148.4만 |
|---|
| 2026.01.16 | ₩553,071 | ₩558,877 | ₩545,856 | ₩558,073 | +0.90% | 142.1만 |
|---|
| 2026.01.15 | ₩568,265 | ₩568,681 | ₩552,963 | ₩555,538 | -2.24% | 177.4만 |
|---|
| 2026.01.14 | ₩568,694 | ₩575,225 | ₩565,234 | ₩568,882 | +0.03% | 82.3만 |
|---|
| 2026.01.13 | ₩577,156 | ₩578,229 | ₩563,813 | ₩571,779 | -0.93% | 79.7만 |
|---|
| 2026.01.12 | ₩581,448 | ₩583,084 | ₩577,746 | ₩579,865 | -0.27% | 63.9만 |
|---|
| 2026.01.09 | ₩581,247 | ₩586,262 | ₩579,087 | ₩583,111 | +0.32% | 61.3만 |
|---|
| 2026.01.08 | ₩580,844 | ₩589,119 | ₩579,731 | ₩582,655 | +0.31% | 75.2만 |
|---|
| 2026.01.07 | ₩585,431 | ₩590,071 | ₩581,971 | ₩586,852 | +0.24% | 89.5만 |
|---|
| 2026.01.06 | ₩576,660 | ₩586,557 | ₩576,660 | ₩585,431 | +1.52% | 77.4만 |
|---|
| 2026.01.05 | ₩576,580 | ₩585,122 | ₩573,830 | ₩578,886 | +0.40% | 118.9만 |
|---|
| 2026.01.02 | ₩596,414 | ₩596,776 | ₩574,233 | ₩582,749 | -2.29% | 91.4만 |
|---|
| 2025.12.31 | ₩604,018 | ₩605,533 | ₩596,146 | ₩596,950 | -1.17% | 50.8만 |
|---|
| 2025.12.30 | ₩603,133 | ₩606,539 | ₩602,650 | ₩603,589 | +0.08% | 43.1만 |
|---|
| 2025.12.29 | ₩604,595 | ₩607,210 | ₩602,704 | ₩604,608 | +0.00% | 52.8만 |
|---|
| 2025.12.26 | ₩604,232 | ₩605,627 | ₩602,409 | ₩604,595 | +0.06% | 28.4만 |
|---|
| 2025.12.24 | ₩600,679 | ₩605,748 | ₩599,284 | ₩605,064 | +0.73% | 23.4만 |
|---|
| 2025.12.23 | ₩602,328 | ₩602,731 | ₩598,144 | ₩602,596 | +0.04% | 59.9만 |
|---|
| 2025.12.22 | ₩594,550 | ₩604,273 | ₩592,753 | ₩602,476 | +1.33% | 74.3만 |
|---|
| 2025.12.19 | ₩602,985 | ₩604,863 | ₩594,966 | ₩596,763 | -1.03% | 295.3만 |
|---|
| 2025.12.18 | ₩602,221 | ₩609,932 | ₩599,203 | ₩604,165 | +0.32% | 234.4만 |
|---|
| 2025.12.17 | ₩593,410 | ₩608,631 | ₩591,466 | ₩606,485 | +2.20% | 205.7만 |
|---|
| 2025.12.16 | ₩593,316 | ₩598,010 | ₩589,923 | ₩595,140 | +0.31% | 135.2만 |
|---|
| 2025.12.15 | ₩600,343 | ₩601,953 | ₩589,843 | ₩594,899 | -0.91% | 191.5만 |
|---|
| 2025.12.12 | ₩597,903 | ₩603,951 | ₩596,977 | ₩597,929 | +0.00% | 176.6만 |
|---|
| 2025.12.11 | ₩593,423 | ₩603,066 | ₩592,431 | ₩597,903 | +0.75% | 95.5만 |
|---|
| 2025.12.10 | ₩590,580 | ₩596,870 | ₩589,280 | ₩593,128 | +0.43% | 117.6만 |
|---|
| 2025.12.09 | ₩598,292 | ₩602,221 | ₩589,065 | ₩590,929 | -1.23% | 76만 |
|---|
| 2025.12.08 | ₩601,282 | ₩603,160 | ₩597,782 | ₩599,069 | -0.37% | 80.2만 |
|---|
| 2025.12.05 | ₩595,542 | ₩603,079 | ₩595,395 | ₩600,209 | +0.78% | 80.2만 |
|---|
| 2025.12.04 | ₩597,997 | ₩600,987 | ₩593,611 | ₩596,481 | -0.25% | 60.9만 |
|---|
| 2025.12.03 | ₩590,017 | ₩598,506 | ₩590,017 | ₩597,970 | +1.35% | 56.6만 |
|---|
| 2025.12.02 | ₩597,205 | ₩598,184 | ₩591,157 | ₩595,636 | -0.26% | 70.6만 |
|---|
| 2025.12.01 | ₩596,052 | ₩598,466 | ₩592,485 | ₩594,872 | -0.20% | 88.4만 |
|---|
| 2025.11.28 | ₩600,746 | ₩603,213 | ₩598,117 | ₩598,412 | -0.39% | 32.8만 |
|---|
| 2025.11.26 | ₩597,769 | ₩601,041 | ₩595,073 | ₩598,224 | +0.08% | 53.3만 |
|---|
| 2025.11.25 | ₩590,889 | ₩599,861 | ₩589,266 | ₩598,667 | +1.32% | 75.6만 |
|---|
| 2025.11.24 | ₩593,517 | ₩598,077 | ₩588,368 | ₩589,588 | -0.66% | 145.3만 |
|---|
| 2025.11.21 | ₩591,331 | ₩603,200 | ₩591,331 | ₩595,100 | +0.64% | 108.5만 |
|---|
| 2025.11.20 | ₩601,403 | ₩601,403 | ₩590,272 | ₩591,224 | -1.69% | 77.4만 |
|---|
| 2025.11.19 | ₩592,847 | ₩597,554 | ₩586,584 | ₩596,481 | +0.61% | 102.1만 |
|---|
| 2025.11.18 | ₩594,630 | ₩601,658 | ₩593,061 | ₩595,985 | +0.23% | 107.1만 |
|---|
| 2025.11.17 | ₩601,684 | ₩603,441 | ₩594,765 | ₩595,274 | -1.07% | 65.2만 |
|---|
| 2025.11.14 | ₩599,311 | ₩604,890 | ₩591,921 | ₩602,811 | +0.58% | 87.5만 |
|---|
| 2025.11.13 | ₩608,135 | ₩609,731 | ₩599,271 | ₩600,464 | -1.26% | 85.9만 |
|---|
| 2025.11.12 | ₩594,496 | ₩611,260 | ₩591,452 | ₩610,455 | +2.68% | 92.4만 |
|---|
| 2025.11.11 | ₩601,859 | ₩602,663 | ₩591,801 | ₩594,456 | -1.23% | 77.3만 |
|---|
| 2025.11.10 | ₩596,776 | ₩606,137 | ₩592,538 | ₩603,240 | +1.08% | 82.2만 |
|---|
| 2025.11.07 | ₩596,736 | ₩601,939 | ₩595,127 | ₩599,525 | +0.47% | 77만 |
|---|
| 2025.11.06 | ₩594,845 | ₩599,887 | ₩591,345 | ₩596,079 | +0.21% | 99.1만 |
|---|
| 2025.11.05 | ₩598,292 | ₩605,372 | ₩595,918 | ₩597,889 | -0.07% | 107.6만 |
|---|
| 2025.11.04 | ₩603,629 | ₩605,426 | ₩596,199 | ₩602,556 | -0.18% | 119.3만 |
|---|
| 2025.11.03 | ₩600,182 | ₩601,926 | ₩586,544 | ₩601,524 | +0.22% | 144만 |
|---|
| 2025.10.31 | ₩588,837 | ₩600,799 | ₩583,929 | ₩598,318 | +1.61% | 116.5만 |
|---|
| 2025.10.30 | ₩598,533 | ₩607,545 | ₩593,678 | ₩594,630 | -0.65% | 144.3만 |
|---|
| 2025.10.29 | ₩605,600 | ₩609,892 | ₩595,609 | ₩598,493 | -1.17% | 165.8만 |
|---|
| 2025.10.28 | ₩621,894 | ₩623,571 | ₩611,139 | ₩611,742 | -1.63% | 150만 |
|---|
| 2025.10.27 | ₩639,047 | ₩639,060 | ₩615,444 | ₩621,894 | -2.68% | 163.1만 |
|---|
| 2025.10.24 | ₩647,187 | ₩648,220 | ₩636,740 | ₩642,104 | -0.79% | 105.9만 |
|---|
| 2025.10.23 | ₩626,360 | ₩645,698 | ₩612,856 | ₩643,660 | +2.76% | 223만 |
|---|
| 2025.10.22 | ₩685,260 | ₩696,149 | ₩682,028 | ₩682,538 | -0.40% | 114.8만 |
|---|
| 2025.10.21 | ₩680,298 | ₩694,004 | ₩678,447 | ₩690,007 | +1.43% | 62.2만 |
|---|
| 2025.10.20 | ₩676,583 | ₩679,882 | ₩672,573 | ₩678,434 | +0.27% | 88.7만 |
|---|
| 2025.10.17 | ₩670,589 | ₩677,294 | ₩668,416 | ₩676,597 | +0.90% | 71.6만 |
|---|
| 2025.10.16 | ₩670,763 | ₩675,001 | ₩667,276 | ₩670,642 | -0.02% | 83.7만 |
|---|
| 2025.10.15 | ₩680,995 | ₩691,415 | ₩669,409 | ₩670,173 | -1.59% | 105.7만 |
|---|
| 2025.10.14 | ₩681,800 | ₩691,080 | ₩679,641 | ₩689,069 | +1.07% | 71.3만 |
|---|
| 2025.10.13 | ₩680,392 | ₩689,109 | ₩676,047 | ₩687,607 | +1.06% | 73.1만 |
|---|
| 2025.10.10 | ₩698,322 | ₩698,496 | ₩675,765 | ₩682,605 | -2.25% | 129.1만 |
|---|
| 2025.10.09 | ₩697,222 | ₩697,423 | ₩685,890 | ₩694,768 | -0.35% | 77.7만 |
|---|
| 2025.10.08 | ₩686,802 | ₩699,073 | ₩683,208 | ₩697,356 | +1.54% | 151.3만 |
|---|
| 2025.10.07 | ₩678,367 | ₩685,314 | ₩675,417 | ₩684,710 | +0.94% | 101.9만 |
|---|
| 2025.10.06 | ₩673,083 | ₩680,405 | ₩666,673 | ₩679,909 | +1.01% | 121만 |
|---|
| 2025.10.03 | ₩666,874 | ₩677,120 | ₩666,874 | ₩670,468 | +0.54% | 107.6만 |
|---|
| 2025.10.02 | ₩664,420 | ₩670,924 | ₩664,420 | ₩667,303 | +0.43% | 88.1만 |
|---|
| 2025.10.01 | ₩669,543 | ₩675,899 | ₩664,567 | ₩667,813 | -0.26% | 96.9만 |
|---|
| 2025.09.30 | ₩671,138 | ₩673,324 | ₩664,916 | ₩668,778 | -0.35% | 80.5만 |
|---|
| 2025.09.29 | ₩670,830 | ₩672,064 | ₩663,535 | ₩671,822 | +0.15% | 72.9만 |
|---|
| 2025.09.26 | ₩664,125 | ₩670,964 | ₩662,596 | ₩669,610 | +0.83% | 56.1만 |
|---|
| 2025.09.25 | ₩678,876 | ₩679,681 | ₩660,142 | ₩663,870 | -2.21% | 94.9만 |
|---|
| 2025.09.24 | ₩675,215 | ₩680,378 | ₩673,713 | ₩678,152 | +0.43% | 76.6만 |
|---|
| 2025.09.23 | ₩680,446 | ₩682,256 | ₩673,418 | ₩675,886 | -0.67% | 109.8만 |
|---|
| 2025.09.22 | ₩672,547 | ₩684,563 | ₩672,480 | ₩683,450 | +1.62% | 66.5만 |
|---|
| 2025.09.19 | ₩681,948 | ₩683,235 | ₩674,491 | ₩676,731 | -0.76% | 143.8만 |
|---|
| 2025.09.18 | ₩683,476 | ₩688,130 | ₩680,741 | ₩682,618 | -0.13% | 73.7만 |
|---|
| 2025.09.17 | ₩676,409 | ₩693,923 | ₩675,551 | ₩683,476 | +1.04% | 94.1만 |
|---|
| 2025.09.16 | ₩677,240 | ₩678,930 | ₩669,194 | ₩673,807 | -0.51% | 187.2만 |
|---|
| 2025.09.15 | ₩687,339 | ₩689,833 | ₩676,248 | ₩677,549 | -1.42% | 68.9만 |
|---|
| 2025.09.12 | ₩691,429 | ₩693,548 | ₩686,681 | ₩687,339 | -0.59% | 61.5만 |
|---|
| 2025.09.11 | ₩689,310 | ₩696,284 | ₩687,969 | ₩693,843 | +0.66% | 85만 |
|---|
| 2025.09.10 | ₩696,605 | ₩696,605 | ₩682,779 | ₩688,277 | -1.20% | 111.8만 |
|---|
| 2025.09.09 | ₩699,623 | ₩703,928 | ₩695,305 | ₩696,914 | -0.39% | 96.9만 |
|---|
| 2025.09.08 | ₩696,149 | ₩702,815 | ₩694,017 | ₩701,956 | +0.83% | 108.6만 |
|---|
| 2025.09.05 | ₩710,767 | ₩710,767 | ₩693,038 | ₩695,264 | -2.18% | 70.1만 |
|---|
| 2025.09.04 | ₩701,500 | ₩707,052 | ₩699,127 | ₩706,905 | +0.77% | 44.2만 |
|---|
| 2025.09.03 | ₩693,709 | ₩703,633 | ₩693,709 | ₩702,895 | +1.32% | 71.3만 |
|---|
| 2025.09.02 | ₩702,841 | ₩704,075 | ₩692,327 | ₩696,002 | -0.97% | 68.1만 |
|---|
| 2025.08.29 | ₩710,097 | ₩713,691 | ₩702,868 | ₩705,819 | -0.60% | 87.2만 |
|---|
| 2025.08.28 | ₩708,367 | ₩709,198 | ₩703,901 | ₩706,194 | -0.31% | 79.4만 |
|---|