시장 데이터를 불러오는 중
전체 종목
VICI Properties Inc 과거 주가
VICI Properties Inc. Common Stock · VICI · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
VICI Properties Inc. Common Stock · VICI · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩30,707 | ₩30,800 | ₩30,479 | ₩30,680 | -0.09% | 804.6만 |
| 2026.10.08 | ₩30,412 | ₩30,700 | ₩30,170 | ₩30,559 | +0.49% | 1708.2만 |
| 2026.10.07 | ₩30,492 | ₩30,492 | ₩30,170 | ₩30,358 | -0.44% | 1076.6만 |
| 2026.10.06 | ₩30,278 | ₩30,693 | ₩30,251 | ₩30,479 | +0.66% | 752.8만 |
| 2026.10.05 | ₩30,304 | ₩30,546 | ₩30,070 | ₩30,210 | -0.31% | 892.7만 |
| 2026.10.02 | ₩30,626 | ₩30,779 | ₩30,318 | ₩30,371 | -0.83% | 779.4만 |
| 2026.10.01 | ₩30,760 | ₩30,814 | ₩30,224 | ₩30,479 | -0.92% | 964.1만 |
| 2026.09.30 | ₩31,243 | ₩31,295 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,680 |
| ₩30,800 |
| -1.42% |
| 984.7만 |
| 2026.09.29 | ₩30,988 | ₩31,211 | ₩30,787 | ₩31,109 | +0.39% | 1257.9만 |
|---|
| 2026.09.28 | ₩31,431 | ₩31,484 | ₩31,028 | ₩31,095 | -1.07% | 1068.4만 |
|---|
| 2026.09.25 | ₩31,189 | ₩31,538 | ₩31,109 | ₩31,525 | +1.07% | 923만 |
|---|
| 2026.09.24 | ₩31,518 | ₩31,672 | ₩31,082 | ₩31,203 | -1.00% | 1214만 |
|---|
| 2026.09.23 | ₩31,980 | ₩32,195 | ₩31,779 | ₩31,779 | -0.63% | 1231만 |
|---|
| 2026.09.22 | ₩32,356 | ₩32,383 | ₩32,088 | ₩32,155 | -0.62% | 860.8만 |
|---|
| 2026.09.21 | ₩31,900 | ₩32,301 | ₩31,887 | ₩32,249 | +1.09% | 913.9만 |
|---|
| 2026.09.18 | ₩32,235 | ₩32,316 | ₩31,806 | ₩31,806 | -1.33% | 1949.8만 |
|---|
| 2026.09.17 | ₩32,490 | ₩32,597 | ₩32,275 | ₩32,329 | -0.50% | 904.1만 |
|---|
| 2026.09.16 | ₩33,254 | ₩33,415 | ₩32,751 | ₩32,892 | -1.09% | 973.1만 |
|---|
| 2026.09.15 | ₩33,509 | ₩33,657 | ₩33,093 | ₩33,201 | -0.92% | 1276.1만 |
|---|
| 2026.09.14 | ₩33,523 | ₩33,965 | ₩33,429 | ₩33,576 | +0.16% | 792.7만 |
|---|
| 2026.09.11 | ₩33,321 | ₩33,415 | ₩33,107 | ₩33,295 | -0.08% | 1025.9만 |
|---|
| 2026.09.10 | ₩33,992 | ₩33,992 | ₩33,067 | ₩33,160 | -2.45% | 1139.8만 |
|---|
| 2026.09.09 | ₩33,911 | ₩33,965 | ₩33,657 | ₩33,804 | -0.32% | 909.5만 |
|---|
| 2026.09.08 | ₩34,099 | ₩34,273 | ₩33,831 | ₩33,885 | -0.63% | 1195.2만 |
|---|
| 2026.09.04 | ₩34,300 | ₩34,629 | ₩33,992 | ₩34,086 | -0.63% | 1678.2만 |
|---|
| 2026.09.03 | ₩34,595 | ₩34,770 | ₩33,978 | ₩34,394 | -0.58% | 921.1만 |
|---|
| 2026.09.02 | ₩34,247 | ₩34,649 | ₩34,005 | ₩34,340 | +0.27% | 799.6만 |
|---|
| 2026.09.01 | ₩34,407 | ₩34,575 | ₩34,139 | ₩34,247 | -0.47% | 1259.1만 |
|---|
| 2026.08.31 | ₩34,649 | ₩34,676 | ₩34,340 | ₩34,394 | -0.74% | 909.4만 |
|---|
| 2026.08.28 | ₩34,743 | ₩34,829 | ₩34,568 | ₩34,689 | -0.15% | 436.4만 |
|---|
| 2026.08.27 | ₩34,783 | ₩34,790 | ₩34,528 | ₩34,555 | -0.66% | 822.7만 |
|---|
| 2026.08.26 | ₩35,319 | ₩35,345 | ₩34,863 | ₩34,863 | -1.29% | 605.6만 |
|---|
| 2026.08.25 | ₩36,003 | ₩36,003 | ₩35,239 | ₩35,252 | -2.09% | 729.8만 |
|---|
| 2026.08.24 | ₩35,762 | ₩36,405 | ₩35,762 | ₩35,909 | +0.41% | 1111.1만 |
|---|
| 2026.08.21 | ₩35,762 | ₩35,809 | ₩35,480 | ₩35,547 | -0.60% | 1059.2만 |
|---|
| 2026.08.20 | ₩35,306 | ₩35,970 | ₩35,212 | ₩35,628 | +0.91% | 568.9만 |
|---|
| 2026.08.19 | ₩34,997 | ₩35,420 | ₩34,944 | ₩35,360 | +1.03% | 647.4만 |
|---|
| 2026.08.18 | ₩34,890 | ₩35,239 | ₩34,729 | ₩34,743 | -0.42% | 597.1만 |
|---|
| 2026.08.17 | ₩35,091 | ₩35,091 | ₩34,609 | ₩34,810 | -0.80% | 681.7만 |
|---|
| 2026.08.14 | ₩35,373 | ₩35,561 | ₩35,286 | ₩35,346 | -0.08% | 1146.1만 |
|---|
| 2026.08.13 | ₩35,078 | ₩35,480 | ₩35,078 | ₩35,319 | +0.69% | 1293.5만 |
|---|
| 2026.08.12 | ₩34,796 | ₩35,065 | ₩34,702 | ₩34,957 | +0.46% | 867.1만 |
|---|
| 2026.08.11 | ₩34,984 | ₩35,333 | ₩34,729 | ₩34,837 | -0.42% | 803.4만 |
|---|
| 2026.08.10 | ₩35,668 | ₩35,668 | ₩34,863 | ₩34,957 | -1.99% | 1050만 |
|---|
| 2026.08.07 | ₩35,668 | ₩35,869 | ₩35,467 | ₩35,856 | +0.53% | 717.2만 |
|---|
| 2026.08.06 | ₩35,681 | ₩35,789 | ₩35,225 | ₩35,587 | -0.26% | 756.2만 |
|---|
| 2026.08.05 | ₩35,601 | ₩35,728 | ₩35,192 | ₩35,400 | -0.56% | 789.2만 |
|---|
| 2026.08.04 | ₩35,279 | ₩35,896 | ₩35,132 | ₩35,655 | +1.06% | 2079.2만 |
|---|
| 2026.08.03 | ₩35,722 | ₩35,842 | ₩35,051 | ₩35,587 | -0.38% | 1973만 |
|---|
| 2026.07.31 | ₩35,239 | ₩35,440 | ₩34,997 | ₩35,333 | +0.27% | 976.5만 |
|---|
| 2026.07.30 | ₩35,601 | ₩36,084 | ₩34,662 | ₩35,279 | -0.90% | 1574만 |
|---|
| 2026.07.29 | ₩36,566 | ₩36,593 | ₩36,164 | ₩36,379 | -0.51% | 846.3만 |
|---|
| 2026.07.28 | ₩36,325 | ₩37,076 | ₩36,177 | ₩36,338 | +0.04% | 1453.2만 |
|---|
| 2026.07.27 | ₩35,789 | ₩36,442 | ₩35,715 | ₩35,869 | +0.22% | 636.8만 |
|---|
| 2026.07.24 | ₩35,467 | ₩35,936 | ₩35,467 | ₩35,842 | +1.06% | 467.3만 |
|---|
| 2026.07.23 | ₩35,614 | ₩35,785 | ₩35,225 | ₩35,292 | -0.90% | 617.1만 |
|---|
| 2026.07.22 | ₩35,815 | ₩35,963 | ₩35,614 | ₩35,641 | -0.49% | 493.9만 |
|---|
| 2026.07.21 | ₩35,802 | ₩35,896 | ₩35,574 | ₩35,641 | -0.45% | 479.9만 |
|---|
| 2026.07.20 | ₩35,990 | ₩36,164 | ₩35,795 | ₩35,990 | 0.00% | 648.5만 |
|---|
| 2026.07.17 | ₩36,687 | ₩36,982 | ₩35,815 | ₩36,030 | -1.79% | 820.6만 |
|---|
| 2026.07.16 | ₩35,547 | ₩36,472 | ₩35,547 | ₩36,405 | +2.41% | 544.9만 |
|---|
| 2026.07.15 | ₩35,252 | ₩35,775 | ₩35,091 | ₩35,279 | +0.08% | 806.8만 |
|---|
| 2026.07.14 | ₩35,319 | ₩35,453 | ₩35,152 | ₩35,239 | -0.23% | 698.6만 |
|---|
| 2026.07.13 | ₩35,105 | ₩35,440 | ₩34,957 | ₩35,400 | +0.84% | 733.3만 |
|---|
| 2026.07.10 | ₩34,957 | ₩35,132 | ₩34,635 | ₩34,877 | -0.23% | 732.7만 |
|---|
| 2026.07.09 | ₩34,997 | ₩35,024 | ₩34,615 | ₩34,770 | -0.65% | 1298.3만 |
|---|
| 2026.07.08 | ₩35,990 | ₩35,990 | ₩34,890 | ₩34,984 | -2.79% | 1263.2만 |
|---|
| 2026.07.07 | ₩36,173 | ₩36,761 | ₩35,869 | ₩35,896 | -0.77% | 1071만 |
|---|
| 2026.07.06 | ₩36,231 | ₩36,499 | ₩35,628 | ₩35,802 | -1.18% | 1722만 |
|---|
| 2026.07.02 | ₩35,494 | ₩36,459 | ₩35,052 | ₩36,459 | +2.72% | 1157.4만 |
|---|
| 2026.07.01 | ₩35,735 | ₩35,923 | ₩35,205 | ₩35,225 | -1.43% | 825만 |
|---|
| 2026.06.30 | ₩36,204 | ₩36,251 | ₩35,514 | ₩35,601 | -1.67% | 1104.6만 |
|---|
| 2026.06.29 | ₩36,432 | ₩36,586 | ₩36,104 | ₩36,446 | +0.04% | 1015.7만 |
|---|
| 2026.06.26 | ₩35,748 | ₩36,486 | ₩35,668 | ₩36,486 | +2.06% | 1397.1만 |
|---|
| 2026.06.25 | ₩35,802 | ₩35,976 | ₩35,447 | ₩35,574 | -0.64% | 983.9만 |
|---|
| 2026.06.24 | ₩36,043 | ₩36,352 | ₩35,809 | ₩35,829 | -0.60% | 2139.9만 |
|---|
| 2026.06.23 | ₩35,313 | ₩35,735 | ₩35,232 | ₩35,695 | +1.08% | 1559.6만 |
|---|
| 2026.06.22 | ₩35,333 | ₩35,600 | ₩34,964 | ₩34,984 | -0.99% | 1286.1만 |
|---|
| 2026.06.18 | ₩36,057 | ₩36,257 | ₩35,225 | ₩35,239 | -2.27% | 1939.7만 |
|---|
| 2026.06.17 | ₩37,411 | ₩37,411 | ₩36,385 | ₩36,513 | -2.40% | 755.6만 |
|---|
| 2026.06.16 | ₩37,787 | ₩37,961 | ₩37,297 | ₩37,559 | -0.60% | 728.5만 |
|---|
| 2026.06.15 | ₩38,028 | ₩38,310 | ₩37,398 | ₩37,532 | -1.30% | 1036.2만 |
|---|
| 2026.06.12 | ₩37,746 | ₩38,256 | ₩37,706 | ₩38,242 | +1.31% | 1088.8만 |
|---|
| 2026.06.11 | ₩38,390 | ₩38,497 | ₩37,666 | ₩37,666 | -1.89% | 721만 |
|---|
| 2026.06.10 | ₩37,880 | ₩38,293 | ₩37,599 | ₩38,095 | +0.57% | 715.4만 |
|---|
| 2026.06.09 | ₩37,022 | ₩37,726 | ₩36,969 | ₩37,572 | +1.48% | 995.5만 |
|---|
| 2026.06.08 | ₩37,130 | ₩37,357 | ₩36,627 | ₩36,741 | -1.05% | 641.9만 |
|---|
| 2026.06.05 | ₩36,566 | ₩37,632 | ₩36,553 | ₩37,357 | +2.16% | 873.2만 |
|---|
| 2026.06.04 | ₩36,982 | ₩37,210 | ₩36,218 | ₩36,486 | -1.34% | 673.4만 |
|---|
| 2026.06.03 | ₩36,794 | ₩37,290 | ₩36,526 | ₩36,580 | -0.58% | 890.7만 |
|---|
| 2026.06.02 | ₩37,250 | ₩37,324 | ₩36,741 | ₩36,928 | -0.86% | 799만 |
|---|
| 2026.06.01 | ₩37,659 | ₩37,813 | ₩37,170 | ₩37,237 | -1.12% | 949.9만 |
|---|
| 2026.05.29 | ₩37,854 | ₩38,001 | ₩37,559 | ₩37,840 | -0.04% | 1310.6만 |
|---|
| 2026.05.28 | ₩38,296 | ₩38,430 | ₩37,827 | ₩37,988 | -0.81% | 781.6만 |
|---|
| 2026.05.27 | ₩38,363 | ₩38,792 | ₩38,336 | ₩38,390 | +0.07% | 717.2만 |
|---|
| 2026.05.26 | ₩38,350 | ₩38,411 | ₩38,055 | ₩38,377 | +0.07% | 528.9만 |
|---|
| 2026.05.22 | ₩38,330 | ₩38,517 | ₩38,015 | ₩38,216 | -0.30% | 1216.1만 |
|---|
| 2026.05.21 | ₩37,961 | ₩38,316 | ₩37,679 | ₩38,242 | +0.74% | 745.5만 |
|---|
| 2026.05.20 | ₩37,921 | ₩38,229 | ₩37,720 | ₩38,082 | +0.42% | 615.5만 |
|---|
| 2026.05.19 | ₩38,122 | ₩38,497 | ₩37,901 | ₩38,041 | -0.21% | 900.2만 |
|---|
| 2026.05.18 | ₩37,371 | ₩38,229 | ₩37,371 | ₩38,216 | +2.26% | 758.1만 |
|---|
| 2026.05.15 | ₩37,384 | ₩37,525 | ₩37,009 | ₩37,411 | +0.07% | 761.2만 |
|---|
| 2026.05.14 | ₩37,934 | ₩38,055 | ₩37,371 | ₩37,384 | -1.45% | 647.2만 |
|---|
| 2026.05.13 | ₩38,095 | ₩38,216 | ₩37,640 | ₩37,827 | -0.70% | 721.5만 |
|---|
| 2026.05.12 | ₩38,886 | ₩38,886 | ₩38,269 | ₩38,283 | -1.55% | 803.3만 |
|---|
| 2026.05.11 | ₩38,792 | ₩38,980 | ₩38,383 | ₩38,779 | -0.03% | 755.3만 |
|---|
| 2026.05.08 | ₩38,712 | ₩39,047 | ₩38,551 | ₩38,672 | -0.10% | 521.8만 |
|---|
| 2026.05.07 | ₩38,283 | ₩38,705 | ₩38,149 | ₩38,605 | +0.84% | 916.3만 |
|---|
| 2026.05.06 | ₩38,015 | ₩38,678 | ₩38,001 | ₩38,417 | +1.06% | 588.4만 |
|---|
| 2026.05.05 | ₩37,706 | ₩38,035 | ₩37,585 | ₩37,907 | +0.53% | 755.1만 |
|---|
| 2026.05.04 | ₩38,102 | ₩38,350 | ₩37,505 | ₩37,666 | -1.14% | 954.5만 |
|---|
| 2026.05.01 | ₩39,154 | ₩39,369 | ₩37,894 | ₩38,323 | -2.12% | 1030.3만 |
|---|
| 2026.04.30 | ₩38,819 | ₩39,570 | ₩38,363 | ₩39,154 | +0.86% | 1660.1만 |
|---|
| 2026.04.29 | ₩38,256 | ₩38,638 | ₩38,229 | ₩38,350 | +0.25% | 1203.8만 |
|---|
| 2026.04.28 | ₩38,417 | ₩38,551 | ₩37,994 | ₩38,417 | 0.00% | 662.8만 |
|---|
| 2026.04.27 | ₩38,108 | ₩38,551 | ₩38,055 | ₩38,135 | +0.07% | 589.9만 |
|---|
| 2026.04.24 | ₩38,175 | ₩38,390 | ₩37,974 | ₩38,108 | -0.18% | 628.9만 |
|---|
| 2026.04.23 | ₩38,001 | ₩38,256 | ₩37,813 | ₩38,229 | +0.60% | 475.1만 |
|---|
| 2026.04.22 | ₩38,269 | ₩38,310 | ₩37,606 | ₩37,813 | -1.19% | 557.7만 |
|---|
| 2026.04.21 | ₩38,645 | ₩38,853 | ₩38,108 | ₩38,108 | -1.39% | 891만 |
|---|
| 2026.04.20 | ₩38,765 | ₩38,886 | ₩38,303 | ₩38,591 | -0.45% | 648.3만 |
|---|
| 2026.04.17 | ₩38,175 | ₩39,060 | ₩38,082 | ₩38,900 | +1.90% | 870.5만 |
|---|
| 2026.04.16 | ₩37,746 | ₩38,108 | ₩37,693 | ₩38,082 | +0.89% | 778.9만 |
|---|
| 2026.04.15 | ₩37,934 | ₩37,988 | ₩37,484 | ₩37,720 | -0.57% | 557.4만 |
|---|
| 2026.04.14 | ₩37,921 | ₩38,149 | ₩37,773 | ₩38,028 | +0.28% | 640.4만 |
|---|
| 2026.04.13 | ₩37,585 | ₩37,988 | ₩37,391 | ₩37,988 | +1.07% | 709.8만 |
|---|
| 2026.04.10 | ₩37,646 | ₩37,867 | ₩37,478 | ₩37,693 | +0.12% | 412.6만 |
|---|
| 2026.04.09 | ₩37,049 | ₩37,934 | ₩37,022 | ₩37,626 | +1.56% | 834.6만 |
|---|
| 2026.04.08 | ₩37,438 | ₩37,652 | ₩37,096 | ₩37,183 | -0.68% | 982.7만 |
|---|
| 2026.04.07 | ₩37,009 | ₩37,471 | ₩37,009 | ₩37,317 | +0.83% | 613.7만 |
|---|
| 2026.04.06 | ₩36,969 | ₩37,344 | ₩36,840 | ₩37,089 | +0.33% | 613만 |
|---|
| 2026.04.02 | ₩36,875 | ₩37,170 | ₩36,593 | ₩37,089 | +0.58% | 561.8만 |
|---|
| 2026.04.01 | ₩36,633 | ₩36,915 | ₩36,459 | ₩36,821 | +0.51% | 791.2만 |
|---|
| 2026.03.31 | ₩36,767 | ₩36,969 | ₩36,385 | ₩36,633 | -0.36% | 778.3만 |
|---|
| 2026.03.30 | ₩35,856 | ₩36,660 | ₩35,856 | ₩36,352 | +1.38% | 884만 |
|---|
| 2026.03.27 | ₩36,365 | ₩36,513 | ₩35,601 | ₩35,681 | -1.88% | 859만 |
|---|
| 2026.03.26 | ₩36,285 | ₩36,741 | ₩36,191 | ₩36,419 | +0.37% | 593.6만 |
|---|
| 2026.03.25 | ₩36,734 | ₩36,861 | ₩36,164 | ₩36,298 | -1.19% | 756.5만 |
|---|
| 2026.03.24 | ₩36,137 | ₩36,848 | ₩35,963 | ₩36,607 | +1.30% | 999.3만 |
|---|
| 2026.03.23 | ₩36,674 | ₩36,734 | ₩36,097 | ₩36,271 | -1.10% | 1101만 |
|---|
| 2026.03.20 | ₩37,492 | ₩37,518 | ₩35,876 | ₩35,976 | -4.04% | 1536.8만 |
|---|
| 2026.03.19 | ₩37,036 | ₩37,679 | ₩36,971 | ₩37,518 | +1.30% | 822.7만 |
|---|
| 2026.03.18 | ₩38,202 | ₩38,350 | ₩37,626 | ₩37,679 | -1.37% | 1668.6만 |
|---|
| 2026.03.17 | ₩38,631 | ₩38,893 | ₩38,377 | ₩38,377 | -0.66% | 994.9만 |
|---|
| 2026.03.16 | ₩38,645 | ₩38,926 | ₩38,363 | ₩38,377 | -0.69% | 917.5만 |
|---|
| 2026.03.13 | ₩38,859 | ₩39,000 | ₩38,061 | ₩38,108 | -1.93% | 960만 |
|---|
| 2026.03.12 | ₩37,988 | ₩38,806 | ₩37,766 | ₩38,457 | +1.24% | 919.2만 |
|---|
| 2026.03.11 | ₩39,020 | ₩39,127 | ₩37,492 | ₩38,108 | -2.34% | 1528.1만 |
|---|
| 2026.03.10 | ₩39,436 | ₩39,831 | ₩39,235 | ₩39,302 | -0.34% | 752.9만 |
|---|
| 2026.03.09 | ₩39,342 | ₩39,697 | ₩38,792 | ₩39,557 | +0.55% | 1024.7만 |
|---|
| 2026.03.06 | ₩39,691 | ₩39,785 | ₩39,304 | ₩39,785 | +0.24% | 684.5만 |
|---|
| 2026.03.05 | ₩39,704 | ₩39,959 | ₩39,550 | ₩39,811 | +0.27% | 851.5만 |
|---|
| 2026.03.04 | ₩40,361 | ₩40,515 | ₩39,865 | ₩40,080 | -0.70% | 797만 |
|---|
| 2026.03.03 | ₩40,455 | ₩40,703 | ₩39,671 | ₩40,495 | +0.10% | 975.1만 |
|---|
| 2026.03.02 | ₩40,334 | ₩40,824 | ₩39,972 | ₩40,710 | +0.93% | 732.8만 |
|---|
| 2026.02.27 | ₩39,932 | ₩40,877 | ₩39,785 | ₩40,509 | +1.44% | 1468.2만 |
|---|
| 2026.02.26 | ₩39,966 | ₩40,147 | ₩38,779 | ₩39,932 | -0.08% | 1971.5만 |
|---|
| 2026.02.25 | ₩40,535 | ₩40,632 | ₩39,991 | ₩40,549 | +0.03% | 741.7만 |
|---|
| 2026.02.24 | ₩40,428 | ₩40,669 | ₩40,160 | ₩40,602 | +0.43% | 556.6만 |
|---|
| 2026.02.23 | ₩40,428 | ₩40,844 | ₩40,240 | ₩40,522 | +0.23% | 869.1만 |
|---|
| 2026.02.20 | ₩40,160 | ₩40,435 | ₩39,948 | ₩40,348 | +0.47% | 1079.9만 |
|---|
| 2026.02.19 | ₩39,825 | ₩40,066 | ₩39,543 | ₩40,053 | +0.57% | 516.3만 |
|---|
| 2026.02.18 | ₩39,959 | ₩40,012 | ₩39,597 | ₩39,852 | -0.27% | 1161만 |
|---|
| 2026.02.17 | ₩39,650 | ₩40,086 | ₩39,134 | ₩40,039 | +0.98% | 793.7만 |
|---|
| 2026.02.13 | ₩39,134 | ₩39,436 | ₩38,993 | ₩39,288 | +0.39% | 749.8만 |
|---|
| 2026.02.12 | ₩39,422 | ₩39,778 | ₩38,940 | ₩38,967 | -1.16% | 964.6만 |
|---|
| 2026.02.11 | ₩39,288 | ₩39,557 | ₩39,060 | ₩39,114 | -0.44% | 845.9만 |
|---|
| 2026.02.10 | ₩39,047 | ₩39,315 | ₩38,672 | ₩39,221 | +0.45% | 1357.4만 |
|---|
| 2026.02.09 | ₩38,457 | ₩39,101 | ₩38,336 | ₩38,967 | +1.32% | 876.4만 |
|---|
| 2026.02.06 | ₩38,752 | ₩38,987 | ₩38,229 | ₩38,564 | -0.48% | 561.1만 |
|---|
| 2026.02.05 | ₩38,672 | ₩38,779 | ₩38,296 | ₩38,537 | -0.35% | 880만 |
|---|
| 2026.02.04 | ₩37,813 | ₩38,786 | ₩37,800 | ₩38,685 | +2.30% | 1296.6만 |
|---|
| 2026.02.03 | ₩37,438 | ₩37,854 | ₩37,344 | ₩37,612 | +0.47% | 942.4만 |
|---|
| 2026.02.02 | ₩37,492 | ₩37,800 | ₩37,284 | ₩37,478 | -0.04% | 1481만 |
|---|
| 2026.01.30 | ₩37,357 | ₩37,652 | ₩36,982 | ₩37,652 | +0.79% | 1562.4만 |
|---|
| 2026.01.29 | ₩37,559 | ₩38,001 | ₩37,438 | ₩37,693 | +0.36% | 1354.7만 |
|---|
| 2026.01.28 | ₩38,189 | ₩38,370 | ₩37,304 | ₩37,398 | -2.07% | 910.4만 |
|---|
| 2026.01.27 | ₩38,256 | ₩38,383 | ₩37,974 | ₩38,216 | -0.11% | 798만 |
|---|
| 2026.01.26 | ₩38,417 | ₩38,511 | ₩38,099 | ₩38,229 | -0.49% | 706.2만 |
|---|
| 2026.01.23 | ₩37,827 | ₩38,350 | ₩37,787 | ₩38,269 | +1.17% | 937.9만 |
|---|
| 2026.01.22 | ₩37,988 | ₩38,350 | ₩37,733 | ₩37,800 | -0.49% | 743.8만 |
|---|
| 2026.01.21 | ₩38,712 | ₩38,820 | ₩37,887 | ₩38,041 | -1.73% | 1226.9만 |
|---|
| 2026.01.20 | ₩38,658 | ₩38,859 | ₩38,304 | ₩38,645 | -0.03% | 1147.7만 |
|---|
| 2026.01.16 | ₩38,162 | ₩38,879 | ₩38,082 | ₩38,859 | +1.83% | 950.2만 |
|---|
| 2026.01.15 | ₩37,813 | ₩38,276 | ₩37,706 | ₩38,108 | +0.78% | 923.8만 |
|---|
| 2026.01.14 | ₩37,317 | ₩37,766 | ₩37,317 | ₩37,746 | +1.15% | 814.5만 |
|---|
| 2026.01.13 | ₩37,425 | ₩37,518 | ₩36,955 | ₩37,290 | -0.36% | 909.3만 |
|---|
| 2026.01.12 | ₩37,264 | ₩37,518 | ₩37,143 | ₩37,398 | +0.36% | 932.2만 |
|---|
| 2026.01.09 | ₩37,438 | ₩37,639 | ₩37,223 | ₩37,223 | -0.57% | 1131.3만 |
|---|
| 2026.01.08 | ₩36,875 | ₩37,833 | ₩36,848 | ₩37,357 | +1.31% | 884.8만 |
|---|
| 2026.01.07 | ₩37,545 | ₩37,683 | ₩36,935 | ₩36,955 | -1.57% | 1067.3만 |
|---|
| 2026.01.06 | ₩37,585 | ₩37,646 | ₩37,016 | ₩37,344 | -0.64% | 2356.5만 |
|---|
| 2026.01.05 | ₩37,679 | ₩38,149 | ₩37,190 | ₩37,720 | +0.11% | 2016.6만 |
|---|
| 2026.01.02 | ₩37,760 | ₩37,888 | ₩37,223 | ₩37,746 | -0.04% | 830.4만 |
|---|
| 2025.12.31 | ₩37,934 | ₩37,947 | ₩37,666 | ₩37,706 | -0.60% | 781.8만 |
|---|
| 2025.12.30 | ₩37,854 | ₩38,082 | ₩37,854 | ₩38,001 | +0.39% | 663만 |
|---|
| 2025.12.29 | ₩37,840 | ₩37,961 | ₩37,720 | ₩37,947 | +0.28% | 643.1만 |
|---|
| 2025.12.26 | ₩37,478 | ₩37,746 | ₩37,384 | ₩37,720 | +0.64% | 476.4만 |
|---|
| 2025.12.24 | ₩37,277 | ₩37,545 | ₩37,264 | ₩37,492 | +0.58% | 521.2만 |
|---|
| 2025.12.23 | ₩37,357 | ₩37,384 | ₩36,995 | ₩37,223 | -0.36% | 1240.8만 |
|---|
| 2025.12.22 | ₩37,062 | ₩37,411 | ₩36,955 | ₩37,357 | +0.80% | 1437.2만 |
|---|
| 2025.12.19 | ₩37,787 | ₩37,787 | ₩37,076 | ₩37,143 | -1.70% | 2412.1만 |
|---|
| 2025.12.18 | ₩38,001 | ₩38,068 | ₩37,612 | ₩37,679 | -0.85% | 1603.2만 |
|---|
| 2025.12.17 | ₩37,411 | ₩38,075 | ₩37,384 | ₩38,068 | +1.76% | 2863.5만 |
|---|
| 2025.12.16 | ₩38,363 | ₩38,511 | ₩37,921 | ₩37,961 | -1.05% | 1661.6만 |
|---|
| 2025.12.15 | ₩38,511 | ₩38,578 | ₩37,639 | ₩38,350 | -0.42% | 1453.7만 |
|---|
| 2025.12.12 | ₩37,934 | ₩38,645 | ₩37,934 | ₩38,430 | +1.31% | 1192.7만 |
|---|
| 2025.12.11 | ₩37,277 | ₩37,733 | ₩37,264 | ₩37,706 | +1.15% | 1221.6만 |
|---|
| 2025.12.10 | ₩37,250 | ₩37,411 | ₩37,170 | ₩37,223 | -0.07% | 1464.8만 |
|---|
| 2025.12.09 | ₩37,478 | ₩37,706 | ₩37,049 | ₩37,223 | -0.68% | 2177.7만 |
|---|
| 2025.12.08 | ₩37,384 | ₩37,532 | ₩37,123 | ₩37,438 | +0.14% | 1586.3만 |
|---|
| 2025.12.05 | ₩37,492 | ₩37,800 | ₩37,096 | ₩37,183 | -0.82% | 1634.7만 |
|---|
| 2025.12.04 | ₩37,840 | ₩37,927 | ₩37,465 | ₩37,545 | -0.78% | 1381만 |
|---|
| 2025.12.03 | ₩38,082 | ₩38,403 | ₩37,699 | ₩37,947 | -0.35% | 1222.1만 |
|---|
| 2025.12.02 | ₩38,417 | ₩38,464 | ₩37,780 | ₩38,149 | -0.70% | 2351.5만 |
|---|
| 2025.12.01 | ₩38,383 | ₩38,383 | ₩38,055 | ₩38,336 | -0.12% | 1482.9만 |
|---|
| 2025.11.28 | ₩38,658 | ₩38,853 | ₩38,605 | ₩38,645 | -0.03% | 601.4만 |
|---|
| 2025.11.26 | ₩38,618 | ₩38,987 | ₩38,517 | ₩38,658 | +0.10% | 1099.6만 |
|---|
| 2025.11.25 | ₩38,698 | ₩38,839 | ₩38,377 | ₩38,551 | -0.38% | 1569.9만 |
|---|
| 2025.11.24 | ₩38,739 | ₩38,879 | ₩38,316 | ₩38,511 | -0.59% | 2190.1만 |
|---|
| 2025.11.21 | ₩38,765 | ₩38,987 | ₩38,497 | ₩38,645 | -0.31% | 2320.3만 |
|---|
| 2025.11.20 | ₩39,275 | ₩39,437 | ₩38,551 | ₩38,618 | -1.67% | 1718.1만 |
|---|
| 2025.11.19 | ₩39,557 | ₩39,641 | ₩39,047 | ₩39,087 | -1.19% | 928.8만 |
|---|
| 2025.11.18 | ₩39,845 | ₩40,106 | ₩39,322 | ₩39,650 | -0.49% | 1102만 |
|---|
| 2025.11.17 | ₩40,710 | ₩40,763 | ₩40,167 | ₩40,401 | -0.76% | 900.6만 |
|---|
| 2025.11.14 | ₩40,951 | ₩41,032 | ₩40,395 | ₩40,710 | -0.59% | 1051.2만 |
|---|
| 2025.11.13 | ₩40,897 | ₩41,340 | ₩40,716 | ₩40,830 | -0.16% | 730만 |
|---|
| 2025.11.12 | ₩40,978 | ₩41,112 | ₩40,763 | ₩41,005 | +0.07% | 1110만 |
|---|
| 2025.11.11 | ₩41,085 | ₩41,246 | ₩40,911 | ₩41,072 | -0.03% | 452.1만 |
|---|
| 2025.11.10 | ₩40,535 | ₩41,014 | ₩40,321 | ₩40,804 | +0.66% | 978.4만 |
|---|
| 2025.11.07 | ₩40,120 | ₩40,730 | ₩40,026 | ₩40,683 | +1.40% | 866.1만 |
|---|
| 2025.11.06 | ₩40,388 | ₩40,629 | ₩39,898 | ₩39,932 | -1.13% | 797.5만 |
|---|
| 2025.11.05 | ₩40,737 | ₩40,871 | ₩40,307 | ₩40,455 | -0.69% | 1036.8만 |
|---|
| 2025.11.04 | ₩40,589 | ₩40,636 | ₩40,214 | ₩40,562 | -0.07% | 940만 |
|---|
| 2025.11.03 | ₩39,959 | ₩40,482 | ₩39,825 | ₩40,348 | +0.97% | 1011.7만 |
|---|
| 2025.10.31 | ₩39,275 | ₩40,515 | ₩38,832 | ₩40,214 | +2.39% | 1214.8만 |
|---|
| 2025.10.30 | ₩39,898 | ₩40,080 | ₩39,382 | ₩39,583 | -0.79% | 1116.1만 |
|---|
| 2025.10.29 | ₩40,549 | ₩40,602 | ₩39,563 | ₩39,825 | -1.79% | 1898만 |
|---|
| 2025.10.28 | ₩41,407 | ₩41,407 | ₩40,636 | ₩40,710 | -1.68% | 1433만 |
|---|
| 2025.10.27 | ₩41,729 | ₩41,809 | ₩41,407 | ₩41,528 | -0.48% | 749.9만 |
|---|
| 2025.10.24 | ₩42,252 | ₩42,493 | ₩41,823 | ₩41,823 | -1.02% | 588.5만 |
|---|
| 2025.10.23 | ₩42,077 | ₩42,346 | ₩41,749 | ₩42,131 | +0.13% | 874.8만 |
|---|
| 2025.10.22 | ₩41,930 | ₩42,265 | ₩41,836 | ₩41,930 | 0.00% | 1171.8만 |
|---|
| 2025.10.21 | ₩41,796 | ₩41,970 | ₩41,648 | ₩41,823 | +0.06% | 878.2만 |
|---|
| 2025.10.20 | ₩41,568 | ₩41,930 | ₩41,420 | ₩41,849 | +0.68% | 973.2만 |
|---|
| 2025.10.17 | ₩41,407 | ₩41,635 | ₩40,991 | ₩41,380 | -0.06% | 711.2만 |
|---|
| 2025.10.16 | ₩42,024 | ₩42,205 | ₩40,964 | ₩41,206 | -1.95% | 857.1만 |
|---|
| 2025.10.15 | ₩41,648 | ₩42,077 | ₩41,541 | ₩41,957 | +0.74% | 621.2만 |
|---|
| 2025.10.14 | ₩41,474 | ₩41,903 | ₩41,434 | ₩41,729 | +0.61% | 539.5만 |
|---|
| 2025.10.13 | ₩41,373 | ₩41,702 | ₩41,313 | ₩41,447 | +0.18% | 624.2만 |
|---|
| 2025.10.10 | ₩41,782 | ₩41,836 | ₩41,347 | ₩41,514 | -0.64% | 789.4만 |
|---|