Rogers Corp (ROG)

ROG
🏛️ 미국 →
80.46
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-30 80.14 80.75 79.19 80.46 0.1M
2025-09-29 80.36 80.75 79.23 80.25 0.2M
2025-09-26 78.57 80.35 78.57 80.04 0.1M
2025-09-25 78.95 79.63 77.82 78.93 0.2M
2025-09-24 78.40 80.28 78.40 79.71 0.2M
2025-09-23 82.64 83.58 78.32 78.33 0.1M
2025-09-22 82.09 82.09 81.05 81.55 0.2M
2025-09-19 83.41 84.13 81.21 81.75 0.3M
2025-09-18 83.21 84.67 82.86 83.49 0.2M
2025-09-17 82.12 82.96 80.45 81.84 0.2M
2025-09-16 81.78 82.50 80.79 82.11 0.2M
2025-09-15 81.07 82.92 80.16 81.64 0.2M
2025-09-12 83.40 83.40 80.85 81.00 0.3M
2025-09-11 79.63 84.29 79.52 83.94 0.4M
2025-09-10 79.82 80.50 78.75 79.35 0.1M
2025-09-09 77.99 79.63 77.00 79.38 0.2M
2025-09-08 78.91 79.22 77.52 78.45 0.2M
2025-09-05 80.09 81.37 78.49 78.76 0.2M
2025-09-04 77.57 80.23 76.66 79.73 0.2M
2025-09-03 76.83 78.09 76.42 76.92 0.2M
2025-09-02 77.19 78.39 76.30 77.37 0.2M
2025-08-29 78.59 79.56 77.85 78.46 0.3M
2025-08-28 79.80 79.80 78.36 78.41 0.2M
2025-08-27 78.88 80.00 78.56 79.45 0.2M
2025-08-26 78.46 80.52 78.38 79.37 0.3M
2025-08-25 79.32 79.42 77.81 78.51 0.2M
2025-08-22 75.14 80.10 75.14 79.54 0.3M
2025-08-21 73.50 75.11 72.49 74.77 0.2M
2025-08-20 76.23 77.29 73.34 74.01 0.2M
2025-08-19 76.30 77.87 75.97 76.91 0.2M
2025-08-18 76.92 77.60 75.68 75.78 0.2M
2025-08-15 76.72 77.13 75.53 76.64 0.2M
2025-08-14 75.89 76.80 73.98 76.52 0.5M
2025-08-13 74.92 78.22 74.41 77.95 0.2M
2025-08-12 70.12 74.92 70.12 74.85 0.2M
2025-08-11 70.45 71.29 69.61 69.85 0.2M
2025-08-08 71.99 72.88 69.32 70.21 0.3M
2025-08-07 76.00 76.89 72.08 72.19 0.4M
2025-08-06 71.45 72.40 69.60 70.51 0.5M
2025-08-05 70.04 71.42 68.76 71.30 0.4M
2025-08-04 67.49 69.71 66.97 69.67 0.3M
2025-08-01 66.27 67.39 61.17 67.30 0.9M
2025-07-31 65.31 67.02 64.99 65.58 0.4M
2025-07-30 66.41 68.89 66.14 66.40 0.4M
2025-07-29 66.14 67.07 66.00 66.41 0.4M
2025-07-28 65.69 66.77 64.46 66.15 0.6M
2025-07-25 65.84 65.84 64.85 65.28 0.2M
2025-07-24 66.88 67.22 65.25 65.50 0.1M
2025-07-23 68.19 68.66 66.94 67.56 0.1M
2025-07-22 64.81 67.96 64.81 67.12 0.2M
2025-07-21 66.17 66.47 64.69 64.78 0.2M
2025-07-18 67.12 67.12 64.82 65.50 0.4M
2025-07-17 66.00 67.17 66.00 66.50 0.3M
2025-07-16 66.10 66.73 64.59 65.76 0.2M
2025-07-15 68.92 68.92 64.94 65.64 0.3M
2025-07-14 71.26 71.87 65.95 67.82 0.4M
2025-07-11 73.02 73.68 72.12 73.27 0.1M
2025-07-10 73.70 75.00 73.39 73.69 0.1M
2025-07-09 72.94 73.56 71.36 73.42 0.1M
2025-07-08 71.85 74.10 71.85 73.16 0.1M
2025-07-07 72.53 73.37 70.87 71.00 0.1M
2025-07-03 74.10 74.17 72.45 73.44 0.1M
2025-07-02 71.60 73.59 70.37 73.35 0.1M
2025-07-01 68.06 72.83 68.02 71.10 0.2M
2025-06-30 68.65 69.08 68.23 68.48 0.1M
2025-06-27 69.32 69.78 67.84 68.55 0.1M
2025-06-26 68.68 69.40 68.54 69.17 0.1M
2025-06-25 69.03 69.11 67.83 68.45 0.1M
2025-06-24 68.48 69.81 68.08 68.79 0.1M
2025-06-23 66.60 67.86 65.40 67.65 0.1M
2025-06-20 68.79 68.79 66.38 66.99 0.2M
2025-06-18 67.61 69.20 67.59 68.22 0.2M
2025-06-17 69.55 69.97 67.67 67.71 0.1M
2025-06-16 68.98 70.24 68.56 69.85 0.2M
2025-06-13 70.25 70.50 67.86 68.26 0.3M
2025-06-12 69.93 70.87 69.93 70.35 0.2M
2025-06-11 71.19 71.56 70.57 71.02 0.2M
2025-06-10 70.00 71.28 69.37 70.56 0.1M
2025-06-09 67.85 69.93 67.21 69.20 0.2M
2025-06-06 67.87 68.18 66.32 67.01 0.2M
2025-06-05 67.31 67.35 65.78 66.46 0.4M
2025-06-04 67.12 67.77 66.95 67.34 0.1M
2025-06-03 65.78 67.58 65.75 67.39 0.1M
2025-06-02 65.73 66.42 65.09 65.74 0.2M
2025-05-30 66.74 67.15 66.06 66.57 0.2M
2025-05-29 67.45 67.68 66.23 67.33 0.1M
2025-05-28 67.99 67.99 66.55 66.55 0.1M
2025-05-27 66.83 68.22 66.13 67.99 0.1M
2025-05-23 65.44 65.93 65.19 65.41 0.1M
2025-05-22 66.31 67.51 65.83 67.05 0.1M
2025-05-21 67.45 68.44 66.23 66.63 0.1M
2025-05-20 68.30 68.86 68.06 68.55 0.1M
2025-05-19 68.16 68.82 67.73 68.49 0.1M
2025-05-16 69.69 70.39 69.11 69.86 0.2M
2025-05-15 69.42 70.47 69.04 69.77 0.2M
2025-05-14 70.84 71.27 69.74 69.92 0.2M
2025-05-13 70.72 71.10 70.00 71.00 0.2M
2025-05-12 69.45 70.84 69.03 70.26 0.2M
2025-05-09 65.41 66.12 65.05 65.98 0.2M
2025-05-08 64.59 65.97 63.73 65.38 0.3M
2025-05-07 63.47 64.03 62.74 63.60 0.4M
2025-05-06 61.39 63.78 61.39 62.92 0.4M
2025-05-05 63.49 63.96 62.30 62.32 0.3M
2025-05-02 65.25 66.64 63.94 63.98 0.3M
2025-05-01 62.18 63.80 60.90 63.70 0.4M
2025-04-30 61.73 62.67 59.37 61.81 0.6M
2025-04-29 57.57 59.73 56.94 59.43 0.4M
2025-04-28 56.95 57.93 56.76 57.70 0.3M
2025-04-25 56.45 57.71 56.14 57.41 0.2M
2025-04-24 55.11 57.14 54.75 57.05 0.5M
2025-04-23 57.72 58.15 54.78 55.06 0.4M
2025-04-22 54.80 55.51 53.96 55.23 0.5M
2025-04-21 53.00 54.77 52.19 54.05 0.5M
2025-04-17 52.57 54.16 52.30 53.92 0.4M
2025-04-16 53.68 53.68 51.43 52.69 0.4M
2025-04-15 55.19 55.71 53.81 54.20 0.3M
2025-04-14 57.93 57.93 54.60 55.70 0.3M
2025-04-11 55.37 56.56 53.05 56.24 0.4M
2025-04-10 59.84 59.91 54.08 55.23 0.4M
2025-04-09 57.32 64.56 56.45 61.92 0.7M
2025-04-08 65.10 65.44 56.98 58.09 0.4M
2025-04-07 58.09 64.67 56.91 62.86 0.6M
2025-04-04 58.97 61.34 56.13 60.92 0.5M
2025-04-03 65.93 66.11 60.72 61.71 0.4M
2025-04-02 66.27 69.64 66.27 69.49 0.2M
2025-04-01 67.25 69.23 66.42 67.21 0.3M
2025-03-31 67.75 68.27 65.70 67.53 0.3M
2025-03-28 70.51 70.65 67.40 67.58 0.2M
2025-03-27 70.10 71.33 68.26 70.82 0.2M
2025-03-26 70.87 71.74 68.87 70.15 0.5M
2025-03-25 73.15 73.48 70.66 70.82 0.3M
2025-03-24 73.57 74.54 72.83 73.26 0.2M
2025-03-21 73.35 74.13 71.95 72.24 0.4M
2025-03-20 74.52 76.78 74.23 74.53 0.2M
2025-03-19 78.21 78.21 74.55 75.10 0.2M
2025-03-18 77.95 80.03 76.74 77.79 0.3M
2025-03-17 77.69 79.70 76.89 78.46 0.2M
2025-03-14 74.34 78.44 73.60 78.39 0.3M
2025-03-13 74.98 75.31 71.63 72.66 0.2M
2025-03-12 76.17 76.96 74.13 74.43 0.2M
2025-03-11 75.70 76.63 73.80 76.08 0.2M
2025-03-10 75.86 77.57 74.54 75.52 0.2M
2025-03-07 76.93 78.08 76.12 76.88 0.1M
2025-03-06 76.75 77.80 75.34 77.19 0.2M
2025-03-05 76.00 78.57 76.00 77.77 0.2M
2025-03-04 73.66 75.80 71.86 75.22 0.3M
2025-03-03 80.27 80.27 73.85 74.17 0.3M
2025-02-28 80.80 82.82 79.45 79.94 0.3M
2025-02-27 84.93 85.25 80.53 80.87 0.2M
2025-02-26 85.84 86.21 84.53 85.25 0.1M
2025-02-25 85.77 87.26 84.71 85.68 0.2M
2025-02-24 86.98 89.87 85.86 85.97 0.2M
2025-02-21 90.40 90.40 84.75 85.87 0.2M
2025-02-20 88.05 98.61 88.05 89.59 0.3M
2025-02-19 90.00 90.88 89.01 89.88 0.3M
2025-02-18 89.48 91.26 87.84 90.79 0.2M
2025-02-14 89.18 89.74 87.17 89.34 0.2M
2025-02-13 88.12 89.24 87.16 89.16 0.1M
2025-02-12 86.98 87.87 85.02 87.16 0.2M
2025-02-11 87.86 89.49 87.78 88.24 0.1M
2025-02-10 88.39 89.16 87.53 88.50 0.1M
2025-02-07 90.60 90.60 86.52 88.01 0.1M
2025-02-06 90.86 91.24 90.03 90.35 0.1M
2025-02-05 89.22 90.83 88.37 90.62 0.1M
2025-02-04 87.95 89.92 87.61 89.31 0.1M
2025-02-03 91.00 91.00 87.27 88.35 0.2M
2025-01-31 94.10 94.94 92.58 93.05 0.2M
2025-01-30 94.03 95.23 93.53 93.89 0.1M
2025-01-29 96.12 96.47 93.60 93.79 0.1M
2025-01-28 96.88 97.60 94.80 96.86 0.1M
2025-01-27 99.05 99.63 96.48 97.36 0.1M
2025-01-24 96.70 100.15 96.70 99.86 0.1M
2025-01-23 97.92 98.85 95.71 97.40 0.1M
2025-01-22 97.73 99.44 97.73 98.52 0.1M
2025-01-21 96.15 98.88 95.54 97.93 0.1M
2025-01-17 96.78 97.20 95.32 95.77 0.1M
2025-01-16 95.60 96.13 94.48 95.68 0.1M
2025-01-15 97.03 97.30 95.50 95.92 0.1M
2025-01-14 94.87 95.93 93.81 95.01 0.1M
2025-01-13 94.80 95.86 94.16 94.78 0.1M
2025-01-10 96.46 96.95 94.09 95.39 0.1M
2025-01-08 99.80 99.97 97.04 98.43 0.1M
2025-01-07 102.69 103.35 100.41 100.95 0.1M
2025-01-06 101.29 106.12 101.29 102.68 0.1M
2025-01-03 99.32 101.03 98.50 100.75 0.1M
2025-01-02 101.70 102.61 98.28 98.90 0.1M