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 | ₩488,913 | ₩492,902 | ₩485,124 | ₩487,400 | -0.31% | 43.8만 |
| 2026.10.08 | ₩478,886 | ₩488,431 | ₩474,388 | ₩487,587 | +1.82% | 87만 |
| 2026.10.07 | ₩487,467 | ₩488,939 | ₩478,551 | ₩480,010 | -1.53% | 45.9만 |
| 2026.10.06 | ₩483,237 | ₩487,761 | ₩480,693 | ₩484,977 | +0.36% | 58만 |
| 2026.10.05 | ₩477,146 | ₩486,972 | ₩473,906 | ₩486,450 | +1.95% | 71.2만 |
| 2026.10.02 | ₩485,780 | ₩487,146 | ₩473,357 | ₩474,321 | -2.36% | 75.3만 |
| 2026.10.01 | ₩472,567 | ₩487,039 | ₩471,122 | ₩485,392 | +2.71% | 112만 |
| 2026.09.30 | ₩466,369 | ₩474,897 | ₩466,369 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩467,748 |
| +0.30% |
| 76.5만 |
| 2026.09.29 | ₩466,717 | ₩471,550 | ₩465,124 | ₩467,802 | +0.23% | 60.9만 |
|---|
| 2026.09.28 | ₩473,438 | ₩475,981 | ₩466,891 | ₩473,893 | +0.10% | 92.7만 |
|---|
| 2026.09.25 | ₩485,031 | ₩487,092 | ₩478,913 | ₩479,997 | -1.04% | 75.3만 |
|---|
| 2026.09.24 | ₩492,099 | ₩498,926 | ₩484,415 | ₩487,306 | -0.97% | 80만 |
|---|
| 2026.09.23 | ₩488,605 | ₩496,784 | ₩483,263 | ₩490,439 | +0.38% | 73.1만 |
|---|
| 2026.09.22 | ₩496,449 | ₩498,136 | ₩482,795 | ₩487,079 | -1.89% | 114.2만 |
|---|
| 2026.09.21 | ₩497,989 | ₩500,867 | ₩487,721 | ₩489,154 | -1.77% | 103.1만 |
|---|
| 2026.09.18 | ₩500,653 | ₩502,099 | ₩493,558 | ₩498,980 | -0.33% | 330.5만 |
|---|
| 2026.09.17 | ₩501,911 | ₩504,963 | ₩496,008 | ₩501,684 | -0.05% | 66만 |
|---|
| 2026.09.16 | ₩505,901 | ₩510,010 | ₩499,716 | ₩503,103 | -0.55% | 73.5만 |
|---|
| 2026.09.15 | ₩518,149 | ₩521,456 | ₩511,617 | ₩513,973 | -0.81% | 85.7만 |
|---|
| 2026.09.14 | ₩531,697 | ₩539,970 | ₩527,346 | ₩528,256 | -0.65% | 79.7만 |
|---|
| 2026.09.11 | ₩520,278 | ₩521,362 | ₩513,665 | ₩520,104 | -0.03% | 57.1만 |
|---|
| 2026.09.10 | ₩526,463 | ₩527,440 | ₩518,859 | ₩520,184 | -1.19% | 50.1만 |
|---|
| 2026.09.09 | ₩529,488 | ₩531,161 | ₩519,689 | ₩522,554 | -1.31% | 65.8만 |
|---|
| 2026.09.08 | ₩538,042 | ₩539,488 | ₩526,971 | ₩529,649 | -1.56% | 58.6만 |
|---|
| 2026.09.04 | ₩560,117 | ₩561,188 | ₩542,928 | ₩545,218 | -2.66% | 61.7만 |
|---|
| 2026.09.03 | ₩564,628 | ₩575,097 | ₩560,171 | ₩565,392 | +0.14% | 62만 |
|---|
| 2026.09.02 | ₩566,342 | ₩566,342 | ₩555,566 | ₩556,610 | -1.72% | 64.7만 |
|---|
| 2026.09.01 | ₩563,544 | ₩570,572 | ₩558,912 | ₩559,983 | -0.63% | 49.6만 |
|---|
| 2026.08.31 | ₩564,923 | ₩571,831 | ₩564,843 | ₩568,457 | +0.63% | 70.7만 |
|---|
| 2026.08.28 | ₩565,914 | ₩573,129 | ₩562,687 | ₩570,545 | +0.82% | 56.1만 |
|---|
| 2026.08.27 | ₩555,887 | ₩567,587 | ₩552,835 | ₩565,847 | +1.79% | 90.7만 |
|---|
| 2026.08.26 | ₩545,432 | ₩557,855 | ₩545,151 | ₩553,250 | +1.43% | 66.4만 |
|---|
| 2026.08.25 | ₩551,965 | ₩559,568 | ₩547,654 | ₩553,370 | +0.25% | 69.1만 |
|---|
| 2026.08.24 | ₩554,214 | ₩560,572 | ₩551,603 | ₩556,235 | +0.36% | 61.9만 |
|---|
| 2026.08.21 | ₩548,792 | ₩553,598 | ₩539,930 | ₩551,255 | +0.45% | 58.8만 |
|---|
| 2026.08.20 | ₩546,195 | ₩552,380 | ₩542,754 | ₩549,461 | +0.60% | 58.1만 |
|---|
| 2026.08.19 | ₩529,983 | ₩549,876 | ₩527,467 | ₩545,271 | +2.88% | 62.7만 |
|---|
| 2026.08.18 | ₩533,892 | ₩536,570 | ₩527,601 | ₩527,668 | -1.17% | 51.4만 |
|---|
| 2026.08.17 | ₩526,463 | ₩531,429 | ₩521,255 | ₩521,697 | -0.91% | 76.4만 |
|---|
| 2026.08.14 | ₩536,744 | ₩539,515 | ₩520,439 | ₩534,588 | -0.40% | 93만 |
|---|
| 2026.08.13 | ₩531,978 | ₩535,646 | ₩519,167 | ₩532,125 | +0.03% | 93.8만 |
|---|
| 2026.08.12 | ₩521,938 | ₩532,005 | ₩521,670 | ₩529,087 | +1.37% | 48만 |
|---|
| 2026.08.11 | ₩534,776 | ₩541,509 | ₩533,036 | ₩534,803 | +0.01% | 63.5만 |
|---|
| 2026.08.10 | ₩532,460 | ₩543,196 | ₩531,590 | ₩540,679 | +1.54% | 75만 |
|---|
| 2026.08.07 | ₩535,900 | ₩541,175 | ₩528,404 | ₩538,484 | +0.48% | 68.7만 |
|---|
| 2026.08.06 | ₩532,125 | ₩532,299 | ₩521,724 | ₩531,563 | -0.11% | 60.8만 |
|---|
| 2026.08.05 | ₩532,018 | ₩534,468 | ₩524,093 | ₩528,149 | -0.73% | 74.5만 |
|---|
| 2026.08.04 | ₩524,736 | ₩526,369 | ₩517,038 | ₩525,780 | +0.20% | 92.2만 |
|---|
| 2026.08.03 | ₩536,771 | ₩540,438 | ₩519,863 | ₩525,526 | -2.09% | 76.8만 |
|---|
| 2026.07.31 | ₩515,499 | ₩526,958 | ₩510,412 | ₩524,722 | +1.79% | 83.9만 |
|---|
| 2026.07.30 | ₩532,339 | ₩533,183 | ₩510,988 | ₩521,081 | -2.11% | 105.1만 |
|---|
| 2026.07.29 | ₩525,753 | ₩549,207 | ₩523,330 | ₩546,275 | +3.90% | 127.4만 |
|---|
| 2026.07.28 | ₩515,392 | ₩537,132 | ₩515,311 | ₩523,317 | +1.54% | 125.7만 |
|---|
| 2026.07.27 | ₩494,522 | ₩509,783 | ₩491,978 | ₩502,032 | +1.52% | 78.1만 |
|---|
| 2026.07.24 | ₩485,231 | ₩497,025 | ₩481,148 | ₩491,751 | +1.34% | 85.9만 |
|---|
| 2026.07.23 | ₩489,609 | ₩494,174 | ₩474,120 | ₩475,392 | -2.90% | 151.5만 |
|---|
| 2026.07.22 | ₩469,462 | ₩471,309 | ₩449,127 | ₩450,747 | -3.99% | 97.6만 |
|---|
| 2026.07.21 | ₩477,052 | ₩483,250 | ₩469,368 | ₩469,462 | -1.59% | 62.1만 |
|---|
| 2026.07.20 | ₩482,942 | ₩490,827 | ₩475,231 | ₩485,727 | +0.58% | 78.2만 |
|---|
| 2026.07.17 | ₩487,065 | ₩494,067 | ₩480,251 | ₩486,128 | -0.19% | 96.7만 |
|---|
| 2026.07.16 | ₩471,550 | ₩488,605 | ₩469,488 | ₩487,561 | +3.40% | 76.1만 |
|---|
| 2026.07.15 | ₩465,727 | ₩475,258 | ₩465,044 | ₩466,543 | +0.18% | 49.6만 |
|---|
| 2026.07.14 | ₩473,009 | ₩475,205 | ₩463,826 | ₩464,053 | -1.89% | 69.1만 |
|---|
| 2026.07.13 | ₩480,372 | ₩486,463 | ₩479,515 | ₩482,715 | +0.49% | 78.3만 |
|---|
| 2026.07.10 | ₩479,542 | ₩483,330 | ₩475,124 | ₩476,436 | -0.65% | 86.1만 |
|---|
| 2026.07.09 | ₩467,079 | ₩477,614 | ₩464,522 | ₩476,490 | +2.01% | 61.4만 |
|---|
| 2026.07.08 | ₩482,500 | ₩485,753 | ₩469,167 | ₩475,084 | -1.54% | 107.5만 |
|---|
| 2026.07.07 | ₩501,322 | ₩503,330 | ₩486,690 | ₩486,958 | -2.87% | 90.5만 |
|---|
| 2026.07.06 | ₩482,085 | ₩490,840 | ₩477,159 | ₩487,614 | +1.15% | 69.6만 |
|---|
| 2026.07.02 | ₩478,377 | ₩490,358 | ₩473,290 | ₩487,547 | +1.92% | 99.6만 |
|---|
| 2026.07.01 | ₩464,321 | ₩476,476 | ₩459,341 | ₩474,803 | +2.26% | 93.3만 |
|---|
| 2026.06.30 | ₩446,062 | ₩454,763 | ₩444,817 | ₩452,996 | +1.55% | 127.2만 |
|---|
| 2026.06.29 | ₩458,123 | ₩459,167 | ₩442,554 | ₩448,190 | -2.17% | 139.6만 |
|---|
| 2026.06.26 | ₩447,735 | ₩458,806 | ₩447,735 | ₩452,889 | +1.15% | 312.7만 |
|---|
| 2026.06.25 | ₩440,479 | ₩452,768 | ₩437,387 | ₩445,004 | +1.03% | 89만 |
|---|
| 2026.06.24 | ₩441,108 | ₩449,863 | ₩441,108 | ₩443,906 | +0.63% | 90.4만 |
|---|
| 2026.06.23 | ₩443,304 | ₩446,490 | ₩438,056 | ₩441,149 | -0.49% | 151만 |
|---|
| 2026.06.22 | ₩438,806 | ₩446,610 | ₩428,525 | ₩435,191 | -0.82% | 168.1만 |
|---|
| 2026.06.18 | ₩439,797 | ₩444,495 | ₩436,142 | ₩442,112 | +0.53% | 356만 |
|---|
| 2026.06.17 | ₩444,469 | ₩454,696 | ₩439,181 | ₩441,724 | -0.62% | 130만 |
|---|
| 2026.06.16 | ₩446,329 | ₩453,665 | ₩444,683 | ₩451,577 | +1.18% | 88.6만 |
|---|
| 2026.06.15 | ₩447,561 | ₩452,621 | ₩442,621 | ₩445,044 | -0.56% | 121만 |
|---|
| 2026.06.12 | ₩443,585 | ₩451,992 | ₩441,349 | ₩448,418 | +1.09% | 112.8만 |
|---|
| 2026.06.11 | ₩441,537 | ₩449,020 | ₩437,119 | ₩445,392 | +0.87% | 136.4만 |
|---|
| 2026.06.10 | ₩448,833 | ₩453,946 | ₩441,564 | ₩447,253 | -0.35% | 103만 |
|---|
| 2026.06.09 | ₩444,201 | ₩452,715 | ₩440,064 | ₩448,953 | +1.07% | 85.6만 |
|---|
| 2026.06.08 | ₩443,050 | ₩450,064 | ₩438,900 | ₩446,784 | +0.84% | 117.1만 |
|---|
| 2026.06.05 | ₩449,007 | ₩451,041 | ₩442,287 | ₩444,683 | -0.96% | 88.3만 |
|---|
| 2026.06.04 | ₩455,887 | ₩456,905 | ₩442,554 | ₩444,174 | -2.57% | 73.6만 |
|---|
| 2026.06.03 | ₩447,454 | ₩448,672 | ₩437,614 | ₩444,040 | -0.76% | 75.5만 |
|---|
| 2026.06.02 | ₩453,250 | ₩456,035 | ₩440,747 | ₩450,466 | -0.61% | 100.1만 |
|---|
| 2026.06.01 | ₩441,871 | ₩464,629 | ₩439,181 | ₩460,841 | +4.29% | 121.9만 |
|---|
| 2026.05.29 | ₩426,463 | ₩437,025 | ₩424,161 | ₩435,780 | +2.18% | 138.2만 |
|---|
| 2026.05.28 | ₩423,853 | ₩430,479 | ₩417,414 | ₩428,043 | +0.99% | 132.1만 |
|---|
| 2026.05.27 | ₩428,779 | ₩435,647 | ₩423,652 | ₩423,853 | -1.15% | 83.6만 |
|---|
| 2026.05.26 | ₩432,943 | ₩434,442 | ₩428,230 | ₩428,779 | -0.96% | 75.9만 |
|---|
| 2026.05.22 | ₩432,528 | ₩440,747 | ₩432,528 | ₩437,668 | +1.19% | 101.6만 |
|---|
| 2026.05.21 | ₩428,311 | ₩434,388 | ₩422,367 | ₩433,839 | +1.29% | 83.6만 |
|---|
| 2026.05.20 | ₩435,245 | ₩435,245 | ₩426,463 | ₩432,554 | -0.62% | 77.5만 |
|---|
| 2026.05.19 | ₩447,266 | ₩455,151 | ₩439,087 | ₩440,305 | -1.56% | 146.6만 |
|---|
| 2026.05.18 | ₩429,328 | ₩443,692 | ₩427,213 | ₩443,116 | +3.21% | 108.1만 |
|---|
| 2026.05.15 | ₩428,485 | ₩435,205 | ₩428,003 | ₩429,582 | +0.26% | 136.5만 |
|---|
| 2026.05.14 | ₩422,474 | ₩429,194 | ₩417,762 | ₩425,633 | +0.75% | 118만 |
|---|
| 2026.05.13 | ₩429,141 | ₩429,556 | ₩409,583 | ₩423,358 | -1.35% | 158.3만 |
|---|
| 2026.05.12 | ₩443,411 | ₩446,972 | ₩432,032 | ₩433,652 | -2.20% | 100.2만 |
|---|
| 2026.05.11 | ₩454,843 | ₩454,843 | ₩438,926 | ₩440,158 | -3.23% | 136.5만 |
|---|
| 2026.05.08 | ₩468,404 | ₩470,292 | ₩456,061 | ₩459,596 | -1.88% | 117.9만 |
|---|
| 2026.05.07 | ₩468,886 | ₩478,257 | ₩468,886 | ₩471,804 | +0.62% | 96.6만 |
|---|
| 2026.05.06 | ₩474,308 | ₩477,882 | ₩467,025 | ₩468,886 | -1.14% | 157.8만 |
|---|
| 2026.05.05 | ₩474,977 | ₩477,855 | ₩467,574 | ₩477,320 | +0.49% | 80.9만 |
|---|
| 2026.05.04 | ₩477,654 | ₩483,130 | ₩474,147 | ₩475,539 | -0.44% | 99.6만 |
|---|
| 2026.05.01 | ₩481,081 | ₩486,744 | ₩475,098 | ₩479,542 | -0.32% | 99.3만 |
|---|
| 2026.04.30 | ₩471,282 | ₩476,784 | ₩467,213 | ₩474,977 | +0.78% | 127.6만 |
|---|
| 2026.04.29 | ₩472,929 | ₩476,838 | ₩468,551 | ₩476,530 | +0.76% | 114.6만 |
|---|
| 2026.04.28 | ₩477,708 | ₩483,451 | ₩472,219 | ₩474,053 | -0.77% | 123.4만 |
|---|
| 2026.04.27 | ₩472,367 | ₩475,218 | ₩466,169 | ₩471,818 | -0.12% | 110.4만 |
|---|
| 2026.04.24 | ₩488,444 | ₩488,444 | ₩467,561 | ₩473,090 | -3.14% | 134.1만 |
|---|
| 2026.04.23 | ₩507,922 | ₩514,053 | ₩482,862 | ₩486,958 | -4.13% | 161.6만 |
|---|
| 2026.04.22 | ₩485,941 | ₩492,781 | ₩484,964 | ₩488,257 | +0.48% | 116.8만 |
|---|
| 2026.04.21 | ₩484,522 | ₩492,286 | ₩481,617 | ₩485,847 | +0.27% | 121.4만 |
|---|
| 2026.04.20 | ₩482,862 | ₩488,618 | ₩479,770 | ₩481,751 | -0.23% | 99만 |
|---|
| 2026.04.17 | ₩492,219 | ₩492,219 | ₩479,944 | ₩485,191 | -1.43% | 111.4만 |
|---|
| 2026.04.16 | ₩485,379 | ₩489,221 | ₩482,407 | ₩484,442 | -0.19% | 134만 |
|---|
| 2026.04.15 | ₩478,752 | ₩481,657 | ₩475,392 | ₩479,368 | +0.13% | 112.8만 |
|---|
| 2026.04.14 | ₩476,650 | ₩482,701 | ₩473,143 | ₩473,893 | -0.58% | 99.9만 |
|---|
| 2026.04.13 | ₩459,930 | ₩479,582 | ₩459,930 | ₩477,039 | +3.72% | 152.9만 |
|---|
| 2026.04.10 | ₩467,628 | ₩468,645 | ₩457,936 | ₩459,368 | -1.77% | 118.5만 |
|---|
| 2026.04.09 | ₩472,902 | ₩474,495 | ₩462,755 | ₩468,377 | -0.96% | 134만 |
|---|
| 2026.04.08 | ₩481,711 | ₩485,231 | ₩475,499 | ₩476,369 | -1.11% | 81.7만 |
|---|
| 2026.04.07 | ₩481,443 | ₩484,267 | ₩478,511 | ₩480,359 | -0.23% | 76.3만 |
|---|
| 2026.04.06 | ₩477,989 | ₩482,688 | ₩473,451 | ₩482,179 | +0.88% | 90.7만 |
|---|
| 2026.04.02 | ₩482,072 | ₩486,530 | ₩474,575 | ₩479,087 | -0.62% | 108.7만 |
|---|
| 2026.04.01 | ₩470,506 | ₩477,199 | ₩465,245 | ₩476,396 | +1.25% | 135.1만 |
|---|
| 2026.03.31 | ₩471,911 | ₩475,954 | ₩459,542 | ₩473,705 | +0.38% | 151.8만 |
|---|
| 2026.03.30 | ₩462,835 | ₩473,933 | ₩457,066 | ₩471,162 | +1.80% | 129.9만 |
|---|
| 2026.03.27 | ₩468,391 | ₩470,666 | ₩460,332 | ₩461,068 | -1.56% | 124.7만 |
|---|
| 2026.03.26 | ₩464,495 | ₩477,239 | ₩460,867 | ₩469,970 | +1.18% | 119.8만 |
|---|
| 2026.03.25 | ₩466,958 | ₩471,028 | ₩455,700 | ₩464,147 | -0.60% | 99.5만 |
|---|
| 2026.03.24 | ₩469,328 | ₩470,318 | ₩459,649 | ₩463,090 | -1.33% | 141.7만 |
|---|
| 2026.03.23 | ₩475,098 | ₩477,668 | ₩471,015 | ₩473,197 | -0.40% | 147.9만 |
|---|
| 2026.03.20 | ₩471,349 | ₩476,262 | ₩467,507 | ₩473,464 | +0.45% | 293.4만 |
|---|
| 2026.03.19 | ₩471,403 | ₩481,296 | ₩470,653 | ₩472,902 | +0.32% | 161.2만 |
|---|
| 2026.03.18 | ₩469,073 | ₩473,839 | ₩465,941 | ₩469,596 | +0.11% | 133.7만 |
|---|
| 2026.03.17 | ₩473,290 | ₩481,925 | ₩469,234 | ₩472,407 | -0.19% | 84.6만 |
|---|
| 2026.03.16 | ₩469,435 | ₩473,277 | ₩467,306 | ₩471,483 | +0.44% | 98.9만 |
|---|
| 2026.03.13 | ₩468,310 | ₩472,929 | ₩463,357 | ₩469,877 | +0.33% | 148.7만 |
|---|
| 2026.03.12 | ₩471,845 | ₩478,056 | ₩463,772 | ₩464,227 | -1.61% | 149.5만 |
|---|
| 2026.03.11 | ₩477,306 | ₩481,925 | ₩466,610 | ₩471,550 | -1.21% | 117.2만 |
|---|
| 2026.03.10 | ₩485,285 | ₩487,802 | ₩467,775 | ₩473,719 | -2.38% | 124.7만 |
|---|
| 2026.03.09 | ₩486,998 | ₩489,649 | ₩480,425 | ₩486,021 | -0.20% | 132.6만 |
|---|
| 2026.03.06 | ₩489,569 | ₩493,130 | ₩480,051 | ₩491,965 | +0.49% | 162.1만 |
|---|
| 2026.03.05 | ₩484,602 | ₩494,334 | ₩481,965 | ₩489,984 | +1.11% | 152.7만 |
|---|
| 2026.03.04 | ₩477,186 | ₩490,546 | ₩473,973 | ₩483,625 | +1.35% | 161.3만 |
|---|
| 2026.03.03 | ₩466,610 | ₩478,993 | ₩463,853 | ₩476,570 | +2.13% | 129.3만 |
|---|
| 2026.03.02 | ₩465,861 | ₩476,610 | ₩463,866 | ₩473,799 | +1.70% | 137.2만 |
|---|
| 2026.02.27 | ₩466,918 | ₩468,484 | ₩461,845 | ₩468,177 | +0.27% | 134.4만 |
|---|
| 2026.02.26 | ₩463,371 | ₩474,763 | ₩462,367 | ₩471,416 | +1.74% | 183.7만 |
|---|
| 2026.02.25 | ₩452,327 | ₩461,563 | ₩449,837 | ₩460,827 | +1.88% | 156만 |
|---|
| 2026.02.24 | ₩449,556 | ₩457,052 | ₩447,092 | ₩452,072 | +0.56% | 156.5만 |
|---|
| 2026.02.23 | ₩448,364 | ₩451,256 | ₩441,523 | ₩449,395 | +0.23% | 222.3만 |
|---|
| 2026.02.20 | ₩442,112 | ₩451,979 | ₩442,112 | ₩449,515 | +1.67% | 248.3만 |
|---|
| 2026.02.19 | ₩441,082 | ₩448,458 | ₩439,475 | ₩444,442 | +0.76% | 175.3만 |
|---|
| 2026.02.18 | ₩424,094 | ₩440,158 | ₩419,997 | ₩438,552 | +3.41% | 213.6만 |
|---|
| 2026.02.17 | ₩430,680 | ₩432,916 | ₩419,101 | ₩422,394 | -1.92% | 180.9만 |
|---|
| 2026.02.13 | ₩428,177 | ₩435,888 | ₩425,714 | ₩430,265 | +0.49% | 164.1만 |
|---|
| 2026.02.12 | ₩447,748 | ₩448,471 | ₩425,258 | ₩428,137 | -4.38% | 273.6만 |
|---|
| 2026.02.11 | ₩464,790 | ₩465,379 | ₩443,398 | ₩446,851 | -3.86% | 243.4만 |
|---|
| 2026.02.10 | ₩469,154 | ₩475,191 | ₩462,179 | ₩466,985 | -0.46% | 177.6만 |
|---|
| 2026.02.09 | ₩478,190 | ₩479,890 | ₩467,239 | ₩470,827 | -1.54% | 196.6만 |
|---|
| 2026.02.06 | ₩473,170 | ₩486,664 | ₩469,877 | ₩485,164 | +2.53% | 194.6만 |
|---|
| 2026.02.05 | ₩480,399 | ₩488,899 | ₩467,962 | ₩469,877 | -2.19% | 282.7만 |
|---|
| 2026.02.04 | ₩463,371 | ₩483,478 | ₩463,371 | ₩481,537 | +3.92% | 280.6만 |
|---|
| 2026.02.03 | ₩485,673 | ₩487,775 | ₩460,399 | ₩466,958 | -3.85% | 324.8만 |
|---|
| 2026.02.02 | ₩499,047 | ₩502,755 | ₩495,111 | ₩498,806 | -0.05% | 247.6만 |
|---|
| 2026.01.30 | ₩484,977 | ₩497,440 | ₩481,925 | ₩496,958 | +2.47% | 307.2만 |
|---|
| 2026.01.29 | ₩476,142 | ₩489,502 | ₩473,023 | ₩488,618 | +2.62% | 248.7만 |
|---|
| 2026.01.28 | ₩492,581 | ₩492,902 | ₩476,583 | ₩482,420 | -2.06% | 294.1만 |
|---|
| 2026.01.27 | ₩493,304 | ₩512,527 | ₩463,090 | ₩494,334 | +0.21% | 507.8만 |
|---|
| 2026.01.26 | ₩548,176 | ₩552,875 | ₩545,271 | ₩547,078 | -0.20% | 152.4만 |
|---|
| 2026.01.23 | ₩543,531 | ₩551,670 | ₩540,465 | ₩545,659 | +0.39% | 171.2만 |
|---|
| 2026.01.22 | ₩540,853 | ₩548,859 | ₩539,448 | ₩545,485 | +0.86% | 130.3만 |
|---|
| 2026.01.21 | ₩540,505 | ₩543,986 | ₩534,254 | ₩541,710 | +0.22% | 141.5만 |
|---|
| 2026.01.20 | ₩552,139 | ₩554,642 | ₩535,740 | ₩540,505 | -2.11% | 148.4만 |
|---|
| 2026.01.16 | ₩552,085 | ₩557,881 | ₩544,883 | ₩557,078 | +0.90% | 142.1만 |
|---|
| 2026.01.15 | ₩567,252 | ₩567,667 | ₩551,978 | ₩554,548 | -2.24% | 177.4만 |
|---|
| 2026.01.14 | ₩567,681 | ₩574,200 | ₩564,227 | ₩567,868 | +0.03% | 82.3만 |
|---|
| 2026.01.13 | ₩576,128 | ₩577,199 | ₩562,808 | ₩570,760 | -0.93% | 79.7만 |
|---|
| 2026.01.12 | ₩580,411 | ₩582,045 | ₩576,717 | ₩578,832 | -0.27% | 63.9만 |
|---|
| 2026.01.09 | ₩580,211 | ₩585,217 | ₩578,055 | ₩582,071 | +0.32% | 61.3만 |
|---|
| 2026.01.08 | ₩579,809 | ₩588,069 | ₩578,698 | ₩581,616 | +0.31% | 75.2만 |
|---|
| 2026.01.07 | ₩584,387 | ₩589,019 | ₩580,934 | ₩585,806 | +0.24% | 89.5만 |
|---|
| 2026.01.06 | ₩575,632 | ₩585,512 | ₩575,632 | ₩584,387 | +1.52% | 77.4만 |
|---|
| 2026.01.05 | ₩575,552 | ₩584,079 | ₩572,808 | ₩577,855 | +0.40% | 118.9만 |
|---|
| 2026.01.02 | ₩595,351 | ₩595,713 | ₩573,209 | ₩581,710 | -2.29% | 91.4만 |
|---|
| 2025.12.31 | ₩602,941 | ₩604,454 | ₩595,083 | ₩595,887 | -1.17% | 50.8만 |
|---|
| 2025.12.30 | ₩602,058 | ₩605,458 | ₩601,576 | ₩602,513 | +0.08% | 43.1만 |
|---|
| 2025.12.29 | ₩603,517 | ₩606,128 | ₩601,630 | ₩603,530 | +0.00% | 52.8만 |
|---|
| 2025.12.26 | ₩603,156 | ₩604,548 | ₩601,335 | ₩603,517 | +0.06% | 28.4만 |
|---|
| 2025.12.24 | ₩599,608 | ₩604,668 | ₩598,216 | ₩603,986 | +0.73% | 23.4만 |
|---|
| 2025.12.23 | ₩601,255 | ₩601,656 | ₩597,078 | ₩601,522 | +0.04% | 59.9만 |
|---|
| 2025.12.22 | ₩593,490 | ₩603,196 | ₩591,697 | ₩601,402 | +1.33% | 74.3만 |
|---|
| 2025.12.19 | ₩601,911 | ₩603,785 | ₩593,905 | ₩595,699 | -1.03% | 295.3만 |
|---|
| 2025.12.18 | ₩601,148 | ₩608,845 | ₩598,136 | ₩603,089 | +0.32% | 234.4만 |
|---|
| 2025.12.17 | ₩592,353 | ₩607,547 | ₩590,411 | ₩605,405 | +2.20% | 205.7만 |
|---|
| 2025.12.16 | ₩592,259 | ₩596,944 | ₩588,872 | ₩594,079 | +0.31% | 135.2만 |
|---|
| 2025.12.15 | ₩599,273 | ₩600,880 | ₩588,792 | ₩593,838 | -0.91% | 191.5만 |
|---|
| 2025.12.12 | ₩596,837 | ₩602,875 | ₩595,913 | ₩596,864 | +0.00% | 176.6만 |
|---|
| 2025.12.11 | ₩592,366 | ₩601,991 | ₩591,375 | ₩596,837 | +0.75% | 95.5만 |
|---|
| 2025.12.10 | ₩589,528 | ₩595,806 | ₩588,229 | ₩592,071 | +0.43% | 117.6만 |
|---|
| 2025.12.09 | ₩597,225 | ₩601,148 | ₩588,015 | ₩589,876 | -1.23% | 76만 |
|---|
| 2025.12.08 | ₩600,211 | ₩602,085 | ₩596,717 | ₩598,002 | -0.37% | 80.2만 |
|---|
| 2025.12.05 | ₩594,481 | ₩602,004 | ₩594,334 | ₩599,140 | +0.78% | 80.2만 |
|---|
| 2025.12.04 | ₩596,931 | ₩599,916 | ₩592,553 | ₩595,418 | -0.25% | 60.9만 |
|---|
| 2025.12.03 | ₩588,966 | ₩597,440 | ₩588,966 | ₩596,904 | +1.35% | 56.6만 |
|---|
| 2025.12.02 | ₩596,141 | ₩597,118 | ₩590,104 | ₩594,575 | -0.26% | 70.6만 |
|---|
| 2025.12.01 | ₩594,990 | ₩597,399 | ₩591,429 | ₩593,812 | -0.20% | 88.4만 |
|---|
| 2025.11.28 | ₩599,675 | ₩602,138 | ₩597,051 | ₩597,346 | -0.39% | 32.8만 |
|---|
| 2025.11.26 | ₩596,703 | ₩599,970 | ₩594,012 | ₩597,158 | +0.08% | 53.3만 |
|---|
| 2025.11.25 | ₩589,836 | ₩598,792 | ₩588,216 | ₩597,600 | +1.32% | 75.6만 |
|---|
| 2025.11.24 | ₩592,460 | ₩597,011 | ₩587,319 | ₩588,537 | -0.66% | 145.3만 |
|---|
| 2025.11.21 | ₩590,278 | ₩602,125 | ₩590,278 | ₩594,039 | +0.64% | 108.5만 |
|---|
| 2025.11.20 | ₩600,331 | ₩600,331 | ₩589,220 | ₩590,170 | -1.69% | 77.4만 |
|---|
| 2025.11.19 | ₩591,790 | ₩596,489 | ₩585,539 | ₩595,418 | +0.61% | 102.1만 |
|---|
| 2025.11.18 | ₩593,571 | ₩600,585 | ₩592,004 | ₩594,923 | +0.23% | 107.1만 |
|---|
| 2025.11.17 | ₩600,612 | ₩602,366 | ₩593,705 | ₩594,213 | -1.07% | 65.2만 |
|---|
| 2025.11.14 | ₩598,243 | ₩603,812 | ₩590,867 | ₩601,737 | +0.58% | 87.5만 |
|---|
| 2025.11.13 | ₩607,051 | ₩608,644 | ₩598,203 | ₩599,394 | -1.26% | 85.9만 |
|---|
| 2025.11.12 | ₩593,437 | ₩610,170 | ₩590,398 | ₩609,367 | +2.68% | 92.4만 |
|---|
| 2025.11.11 | ₩600,786 | ₩601,589 | ₩590,746 | ₩593,397 | -1.23% | 77.3만 |
|---|
| 2025.11.10 | ₩595,713 | ₩605,057 | ₩591,482 | ₩602,165 | +1.08% | 82.2만 |
|---|
| 2025.11.07 | ₩595,672 | ₩600,867 | ₩594,066 | ₩598,457 | +0.47% | 77만 |
|---|
| 2025.11.06 | ₩593,785 | ₩598,818 | ₩590,291 | ₩595,017 | +0.21% | 99.1만 |
|---|
| 2025.11.05 | ₩597,225 | ₩604,294 | ₩594,856 | ₩596,824 | -0.07% | 107.6만 |
|---|
| 2025.11.04 | ₩602,553 | ₩604,347 | ₩595,137 | ₩601,482 | -0.18% | 119.3만 |
|---|
| 2025.11.03 | ₩599,113 | ₩600,853 | ₩585,498 | ₩600,452 | +0.22% | 144만 |
|---|
| 2025.10.31 | ₩587,788 | ₩599,729 | ₩582,888 | ₩597,252 | +1.61% | 116.5만 |
|---|
| 2025.10.30 | ₩597,466 | ₩606,462 | ₩592,620 | ₩593,571 | -0.65% | 144.3만 |
|---|
| 2025.10.29 | ₩604,521 | ₩608,805 | ₩594,548 | ₩597,426 | -1.17% | 165.8만 |
|---|
| 2025.10.28 | ₩620,786 | ₩622,459 | ₩610,050 | ₩610,652 | -1.63% | 150만 |
|---|
| 2025.10.27 | ₩637,908 | ₩637,921 | ₩614,347 | ₩620,786 | -2.68% | 163.1만 |
|---|
| 2025.10.24 | ₩646,034 | ₩647,064 | ₩635,605 | ₩640,960 | -0.79% | 105.9만 |
|---|
| 2025.10.23 | ₩625,244 | ₩644,548 | ₩611,763 | ₩642,513 | +2.76% | 223만 |
|---|
| 2025.10.22 | ₩684,039 | ₩694,909 | ₩680,812 | ₩681,321 | -0.40% | 114.8만 |
|---|
| 2025.10.21 | ₩679,086 | ₩692,767 | ₩677,238 | ₩688,778 | +1.43% | 62.2만 |
|---|
| 2025.10.20 | ₩675,377 | ₩678,671 | ₩671,375 | ₩677,225 | +0.27% | 88.7만 |
|---|
| 2025.10.17 | ₩669,394 | ₩676,087 | ₩667,225 | ₩675,391 | +0.90% | 71.6만 |
|---|
| 2025.10.16 | ₩669,568 | ₩673,798 | ₩666,087 | ₩669,447 | -0.02% | 83.7만 |
|---|
| 2025.10.15 | ₩679,782 | ₩690,183 | ₩668,216 | ₩668,979 | -1.59% | 105.7만 |
|---|
| 2025.10.14 | ₩680,585 | ₩689,849 | ₩678,430 | ₩687,841 | +1.07% | 71.3만 |
|---|
| 2025.10.13 | ₩679,179 | ₩687,881 | ₩674,842 | ₩686,381 | +1.06% | 73.1만 |
|---|
| 2025.10.10 | ₩697,077 | ₩697,251 | ₩674,561 | ₩681,388 | -2.25% | 129.1만 |
|---|