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 | ₩30,629 | ₩30,722 | ₩30,401 | ₩30,602 | -0.09% | 804.6만 |
| 2026.10.08 | ₩30,335 | ₩30,622 | ₩30,094 | ₩30,482 | +0.49% | 1708.2만 |
| 2026.10.07 | ₩30,415 | ₩30,415 | ₩30,094 | ₩30,281 | -0.44% | 1076.6만 |
| 2026.10.06 | ₩30,201 | ₩30,615 | ₩30,174 | ₩30,401 | +0.66% | 752.8만 |
| 2026.10.05 | ₩30,228 | ₩30,468 | ₩29,993 | ₩30,134 | -0.31% | 892.7만 |
| 2026.10.02 | ₩30,549 | ₩30,701 | ₩30,241 | ₩30,294 | -0.83% | 779.4만 |
| 2026.10.01 | ₩30,682 | ₩30,736 | ₩30,147 | ₩30,401 | -0.92% | 964.1만 |
| 2026.09.30 | ₩31,164 | ₩31,216 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,722 |
| -1.42% |
| 978.2만 |
| 2026.09.29 | ₩30,910 | ₩31,132 | ₩30,709 | ₩31,030 | +0.39% | 1257.9만 |
|---|
| 2026.09.28 | ₩31,351 | ₩31,404 | ₩30,950 | ₩31,017 | -1.07% | 1068.4만 |
|---|
| 2026.09.25 | ₩31,110 | ₩31,458 | ₩31,030 | ₩31,445 | +1.07% | 899.6만 |
|---|
| 2026.09.24 | ₩31,438 | ₩31,592 | ₩31,003 | ₩31,124 | -1.00% | 1214만 |
|---|
| 2026.09.23 | ₩31,899 | ₩32,113 | ₩31,699 | ₩31,699 | -0.63% | 1231만 |
|---|
| 2026.09.22 | ₩32,274 | ₩32,301 | ₩32,013 | ₩32,073 | -0.62% | 823.4만 |
|---|
| 2026.09.21 | ₩31,819 | ₩32,219 | ₩31,806 | ₩32,167 | +1.09% | 913.9만 |
|---|
| 2026.09.18 | ₩32,154 | ₩32,234 | ₩31,725 | ₩31,725 | -1.33% | 1949.8만 |
|---|
| 2026.09.17 | ₩32,408 | ₩32,515 | ₩32,194 | ₩32,247 | -0.50% | 904.1만 |
|---|
| 2026.09.16 | ₩33,170 | ₩33,331 | ₩32,668 | ₩32,809 | -1.09% | 971.8만 |
|---|
| 2026.09.15 | ₩33,424 | ₩33,571 | ₩33,010 | ₩33,117 | -0.92% | 1276.1만 |
|---|
| 2026.09.14 | ₩33,438 | ₩33,879 | ₩33,344 | ₩33,491 | +0.16% | 792.7만 |
|---|
| 2026.09.11 | ₩33,237 | ₩33,331 | ₩33,023 | ₩33,210 | -0.08% | 1025.9만 |
|---|
| 2026.09.10 | ₩33,906 | ₩33,906 | ₩32,983 | ₩33,076 | -2.45% | 1139.8만 |
|---|
| 2026.09.09 | ₩33,825 | ₩33,879 | ₩33,571 | ₩33,718 | -0.32% | 909.5만 |
|---|
| 2026.09.08 | ₩34,013 | ₩34,186 | ₩33,745 | ₩33,799 | -0.63% | 1195.2만 |
|---|
| 2026.09.04 | ₩34,213 | ₩34,541 | ₩33,906 | ₩33,999 | -0.63% | 1678.2만 |
|---|
| 2026.09.03 | ₩34,507 | ₩34,681 | ₩33,892 | ₩34,307 | -0.58% | 921.1만 |
|---|
| 2026.09.02 | ₩34,160 | ₩34,561 | ₩33,919 | ₩34,253 | +0.27% | 799.6만 |
|---|
| 2026.09.01 | ₩34,320 | ₩34,487 | ₩34,053 | ₩34,160 | -0.47% | 1259.1만 |
|---|
| 2026.08.31 | ₩34,561 | ₩34,588 | ₩34,253 | ₩34,307 | -0.74% | 909.4만 |
|---|
| 2026.08.27 | ₩34,695 | ₩34,701 | ₩34,441 | ₩34,467 | -0.66% | 822.7만 |
|---|
| 2026.08.26 | ₩35,230 | ₩35,255 | ₩34,775 | ₩34,775 | -1.29% | 605.6만 |
|---|
| 2026.08.25 | ₩35,912 | ₩35,912 | ₩35,150 | ₩35,163 | -2.09% | 729.8만 |
|---|
| 2026.08.24 | ₩35,671 | ₩36,313 | ₩35,671 | ₩35,818 | +0.41% | 1111.1만 |
|---|
| 2026.08.21 | ₩35,671 | ₩35,718 | ₩35,390 | ₩35,457 | -0.60% | 1059.2만 |
|---|
| 2026.08.20 | ₩35,216 | ₩35,878 | ₩35,123 | ₩35,537 | +0.91% | 568.9만 |
|---|
| 2026.08.19 | ₩34,909 | ₩35,330 | ₩34,855 | ₩35,270 | +1.03% | 647.4만 |
|---|
| 2026.08.18 | ₩34,802 | ₩35,150 | ₩34,641 | ₩34,655 | -0.42% | 597.1만 |
|---|
| 2026.08.17 | ₩35,002 | ₩35,002 | ₩34,521 | ₩34,721 | -0.80% | 681.7만 |
|---|
| 2026.08.14 | ₩35,283 | ₩35,471 | ₩35,196 | ₩35,257 | -0.08% | 1146.1만 |
|---|
| 2026.08.13 | ₩34,989 | ₩35,390 | ₩34,989 | ₩35,230 | +0.69% | 1293.5만 |
|---|
| 2026.08.12 | ₩34,708 | ₩34,976 | ₩34,614 | ₩34,869 | +0.46% | 867.1만 |
|---|
| 2026.08.11 | ₩34,895 | ₩35,243 | ₩34,641 | ₩34,748 | -0.42% | 803.4만 |
|---|
| 2026.08.10 | ₩35,578 | ₩35,578 | ₩34,775 | ₩34,869 | -1.99% | 1050만 |
|---|
| 2026.08.07 | ₩35,578 | ₩35,778 | ₩35,377 | ₩35,765 | +0.53% | 717.2만 |
|---|
| 2026.08.06 | ₩35,591 | ₩35,698 | ₩35,136 | ₩35,497 | -0.26% | 756.2만 |
|---|
| 2026.08.05 | ₩35,511 | ₩35,638 | ₩35,103 | ₩35,310 | -0.56% | 789.2만 |
|---|
| 2026.08.04 | ₩35,190 | ₩35,805 | ₩35,043 | ₩35,564 | +1.06% | 2079.2만 |
|---|
| 2026.08.03 | ₩35,631 | ₩35,751 | ₩34,962 | ₩35,497 | -0.38% | 1973만 |
|---|
| 2026.07.31 | ₩35,150 | ₩35,350 | ₩34,909 | ₩35,243 | +0.27% | 976.5만 |
|---|
| 2026.07.30 | ₩35,511 | ₩35,992 | ₩34,574 | ₩35,190 | -0.90% | 1574만 |
|---|
| 2026.07.29 | ₩36,474 | ₩36,500 | ₩36,072 | ₩36,286 | -0.51% | 846.3만 |
|---|
| 2026.07.28 | ₩36,233 | ₩36,982 | ₩36,086 | ₩36,246 | +0.04% | 1453.2만 |
|---|
| 2026.07.27 | ₩35,698 | ₩36,349 | ₩35,624 | ₩35,778 | +0.22% | 636.8만 |
|---|
| 2026.07.24 | ₩35,377 | ₩35,845 | ₩35,377 | ₩35,751 | +1.06% | 467.3만 |
|---|
| 2026.07.23 | ₩35,524 | ₩35,694 | ₩35,136 | ₩35,203 | -0.90% | 617.1만 |
|---|
| 2026.07.22 | ₩35,725 | ₩35,872 | ₩35,524 | ₩35,551 | -0.49% | 493.9만 |
|---|
| 2026.07.21 | ₩35,711 | ₩35,805 | ₩35,484 | ₩35,551 | -0.45% | 479.9만 |
|---|
| 2026.07.20 | ₩35,899 | ₩36,072 | ₩35,705 | ₩35,899 | 0.00% | 648.5만 |
|---|
| 2026.07.17 | ₩36,594 | ₩36,888 | ₩35,725 | ₩35,939 | -1.79% | 820.6만 |
|---|
| 2026.07.16 | ₩35,457 | ₩36,380 | ₩35,457 | ₩36,313 | +2.41% | 544.9만 |
|---|
| 2026.07.15 | ₩35,163 | ₩35,685 | ₩35,002 | ₩35,190 | +0.08% | 806.8만 |
|---|
| 2026.07.14 | ₩35,230 | ₩35,364 | ₩35,063 | ₩35,150 | -0.23% | 698.6만 |
|---|
| 2026.07.13 | ₩35,016 | ₩35,350 | ₩34,869 | ₩35,310 | +0.84% | 733.3만 |
|---|
| 2026.07.10 | ₩34,869 | ₩35,043 | ₩34,548 | ₩34,788 | -0.23% | 732.7만 |
|---|
| 2026.07.09 | ₩34,909 | ₩34,936 | ₩34,528 | ₩34,681 | -0.65% | 1298.3만 |
|---|
| 2026.07.08 | ₩35,899 | ₩35,899 | ₩34,802 | ₩34,895 | -2.79% | 1263.2만 |
|---|
| 2026.07.07 | ₩36,082 | ₩36,668 | ₩35,778 | ₩35,805 | -0.77% | 1071만 |
|---|
| 2026.07.06 | ₩36,139 | ₩36,407 | ₩35,537 | ₩35,711 | -1.18% | 1722만 |
|---|
| 2026.07.02 | ₩35,404 | ₩36,367 | ₩34,964 | ₩36,367 | +2.72% | 1157.4만 |
|---|
| 2026.07.01 | ₩35,644 | ₩35,832 | ₩35,116 | ₩35,136 | -1.43% | 825만 |
|---|
| 2026.06.30 | ₩36,113 | ₩36,159 | ₩35,424 | ₩35,511 | -1.67% | 1104.6만 |
|---|
| 2026.06.29 | ₩36,340 | ₩36,494 | ₩36,012 | ₩36,353 | +0.04% | 1015.7만 |
|---|
| 2026.06.26 | ₩35,658 | ₩36,393 | ₩35,578 | ₩36,393 | +2.06% | 1397.1만 |
|---|
| 2026.06.25 | ₩35,711 | ₩35,885 | ₩35,357 | ₩35,484 | -0.64% | 983.9만 |
|---|
| 2026.06.24 | ₩35,952 | ₩36,260 | ₩35,718 | ₩35,738 | -0.60% | 2139.9만 |
|---|
| 2026.06.23 | ₩35,223 | ₩35,644 | ₩35,143 | ₩35,604 | +1.08% | 1559.6만 |
|---|
| 2026.06.22 | ₩35,243 | ₩35,509 | ₩34,875 | ₩34,895 | -0.99% | 1286.1만 |
|---|
| 2026.06.18 | ₩35,965 | ₩36,165 | ₩35,136 | ₩35,150 | -2.27% | 1939.7만 |
|---|
| 2026.06.17 | ₩37,316 | ₩37,316 | ₩36,293 | ₩36,420 | -2.40% | 755.6만 |
|---|
| 2026.06.16 | ₩37,691 | ₩37,865 | ₩37,203 | ₩37,463 | -0.60% | 728.5만 |
|---|
| 2026.06.15 | ₩37,932 | ₩38,212 | ₩37,303 | ₩37,437 | -1.30% | 1036.2만 |
|---|
| 2026.06.12 | ₩37,651 | ₩38,159 | ₩37,611 | ₩38,146 | +1.31% | 1088.8만 |
|---|
| 2026.06.11 | ₩38,293 | ₩38,400 | ₩37,570 | ₩37,570 | -1.89% | 721만 |
|---|
| 2026.06.10 | ₩37,784 | ₩38,196 | ₩37,504 | ₩37,998 | +0.57% | 715.4만 |
|---|
| 2026.06.09 | ₩36,928 | ₩37,631 | ₩36,875 | ₩37,477 | +1.48% | 995.5만 |
|---|
| 2026.06.08 | ₩37,035 | ₩37,263 | ₩36,534 | ₩36,647 | -1.05% | 641.9만 |
|---|
| 2026.06.05 | ₩36,474 | ₩37,537 | ₩36,460 | ₩37,263 | +2.16% | 873.2만 |
|---|
| 2026.06.04 | ₩36,888 | ₩37,116 | ₩36,126 | ₩36,393 | -1.34% | 673.4만 |
|---|
| 2026.06.03 | ₩36,701 | ₩37,196 | ₩36,433 | ₩36,487 | -0.58% | 890.7만 |
|---|
| 2026.06.02 | ₩37,156 | ₩37,229 | ₩36,647 | ₩36,835 | -0.86% | 799만 |
|---|
| 2026.06.01 | ₩37,564 | ₩37,718 | ₩37,075 | ₩37,142 | -1.12% | 949.9만 |
|---|
| 2026.05.29 | ₩37,758 | ₩37,905 | ₩37,463 | ₩37,744 | -0.04% | 1310.6만 |
|---|
| 2026.05.28 | ₩38,199 | ₩38,333 | ₩37,731 | ₩37,891 | -0.81% | 781.6만 |
|---|
| 2026.05.27 | ₩38,266 | ₩38,694 | ₩38,239 | ₩38,293 | +0.07% | 717.2만 |
|---|
| 2026.05.26 | ₩38,253 | ₩38,314 | ₩37,958 | ₩38,279 | +0.07% | 528.9만 |
|---|
| 2026.05.22 | ₩38,232 | ₩38,420 | ₩37,918 | ₩38,119 | -0.30% | 1216.1만 |
|---|
| 2026.05.21 | ₩37,865 | ₩38,219 | ₩37,584 | ₩38,146 | +0.74% | 745.5만 |
|---|
| 2026.05.20 | ₩37,825 | ₩38,132 | ₩37,624 | ₩37,985 | +0.42% | 615.5만 |
|---|
| 2026.05.19 | ₩38,025 | ₩38,400 | ₩37,804 | ₩37,945 | -0.21% | 900.2만 |
|---|
| 2026.05.18 | ₩37,276 | ₩38,132 | ₩37,276 | ₩38,119 | +2.26% | 758.1만 |
|---|
| 2026.05.15 | ₩37,289 | ₩37,430 | ₩36,915 | ₩37,316 | +0.07% | 761.2만 |
|---|
| 2026.05.14 | ₩37,838 | ₩37,958 | ₩37,276 | ₩37,289 | -1.45% | 647.2만 |
|---|
| 2026.05.13 | ₩37,998 | ₩38,119 | ₩37,545 | ₩37,731 | -0.70% | 721.5만 |
|---|
| 2026.05.12 | ₩38,788 | ₩38,788 | ₩38,172 | ₩38,186 | -1.55% | 803.3만 |
|---|
| 2026.05.11 | ₩38,694 | ₩38,881 | ₩38,286 | ₩38,681 | -0.03% | 755.3만 |
|---|
| 2026.05.08 | ₩38,614 | ₩38,948 | ₩38,453 | ₩38,574 | -0.10% | 521.8만 |
|---|
| 2026.05.07 | ₩38,186 | ₩38,607 | ₩38,052 | ₩38,507 | +0.84% | 916.3만 |
|---|
| 2026.05.06 | ₩37,918 | ₩38,580 | ₩37,905 | ₩38,319 | +1.06% | 588.4만 |
|---|
| 2026.05.05 | ₩37,611 | ₩37,938 | ₩37,490 | ₩37,811 | +0.53% | 755.1만 |
|---|
| 2026.05.04 | ₩38,005 | ₩38,253 | ₩37,410 | ₩37,570 | -1.14% | 954.5만 |
|---|
| 2026.05.01 | ₩39,055 | ₩39,269 | ₩37,798 | ₩38,226 | -2.12% | 1030.3만 |
|---|
| 2026.04.30 | ₩38,721 | ₩39,470 | ₩38,266 | ₩39,055 | +0.86% | 1660.1만 |
|---|
| 2026.04.29 | ₩38,159 | ₩38,540 | ₩38,132 | ₩38,253 | +0.25% | 1203.8만 |
|---|
| 2026.04.28 | ₩38,319 | ₩38,453 | ₩37,898 | ₩38,319 | 0.00% | 662.8만 |
|---|
| 2026.04.27 | ₩38,012 | ₩38,453 | ₩37,958 | ₩38,039 | +0.07% | 589.9만 |
|---|
| 2026.04.24 | ₩38,079 | ₩38,293 | ₩37,878 | ₩38,012 | -0.18% | 628.9만 |
|---|
| 2026.04.23 | ₩37,905 | ₩38,159 | ₩37,718 | ₩38,132 | +0.60% | 475.1만 |
|---|
| 2026.04.22 | ₩38,172 | ₩38,212 | ₩37,510 | ₩37,718 | -1.19% | 557.7만 |
|---|
| 2026.04.21 | ₩38,547 | ₩38,754 | ₩38,012 | ₩38,012 | -1.39% | 891만 |
|---|
| 2026.04.20 | ₩38,667 | ₩38,788 | ₩38,206 | ₩38,493 | -0.45% | 648.3만 |
|---|
| 2026.04.17 | ₩38,079 | ₩38,961 | ₩37,985 | ₩38,801 | +1.90% | 870.5만 |
|---|
| 2026.04.16 | ₩37,651 | ₩38,012 | ₩37,597 | ₩37,985 | +0.89% | 778.9만 |
|---|
| 2026.04.15 | ₩37,838 | ₩37,891 | ₩37,388 | ₩37,624 | -0.57% | 557.4만 |
|---|
| 2026.04.14 | ₩37,825 | ₩38,052 | ₩37,677 | ₩37,932 | +0.28% | 640.4만 |
|---|
| 2026.04.13 | ₩37,490 | ₩37,891 | ₩37,296 | ₩37,891 | +1.07% | 709.8만 |
|---|
| 2026.04.10 | ₩37,550 | ₩37,771 | ₩37,383 | ₩37,597 | +0.12% | 412.6만 |
|---|
| 2026.04.09 | ₩36,955 | ₩37,838 | ₩36,928 | ₩37,530 | +1.56% | 834.6만 |
|---|
| 2026.04.08 | ₩37,343 | ₩37,557 | ₩37,002 | ₩37,089 | -0.68% | 982.7만 |
|---|
| 2026.04.07 | ₩36,915 | ₩37,376 | ₩36,915 | ₩37,223 | +0.83% | 613.7만 |
|---|
| 2026.04.06 | ₩36,875 | ₩37,249 | ₩36,746 | ₩36,995 | +0.33% | 613만 |
|---|
| 2026.04.02 | ₩36,781 | ₩37,075 | ₩36,500 | ₩36,995 | +0.58% | 561.8만 |
|---|
| 2026.04.01 | ₩36,540 | ₩36,821 | ₩36,367 | ₩36,728 | +0.51% | 791.2만 |
|---|
| 2026.03.31 | ₩36,674 | ₩36,875 | ₩36,293 | ₩36,540 | -0.36% | 778.3만 |
|---|
| 2026.03.30 | ₩35,765 | ₩36,567 | ₩35,765 | ₩36,260 | +1.38% | 884만 |
|---|
| 2026.03.27 | ₩36,273 | ₩36,420 | ₩35,511 | ₩35,591 | -1.88% | 859만 |
|---|
| 2026.03.26 | ₩36,193 | ₩36,647 | ₩36,099 | ₩36,326 | +0.37% | 593.6만 |
|---|
| 2026.03.25 | ₩36,641 | ₩36,768 | ₩36,072 | ₩36,206 | -1.19% | 756.5만 |
|---|
| 2026.03.24 | ₩36,046 | ₩36,754 | ₩35,872 | ₩36,514 | +1.30% | 999.3만 |
|---|
| 2026.03.23 | ₩36,581 | ₩36,641 | ₩36,006 | ₩36,179 | -1.10% | 1101만 |
|---|
| 2026.03.20 | ₩37,396 | ₩37,423 | ₩35,785 | ₩35,885 | -4.04% | 1536.8만 |
|---|
| 2026.03.19 | ₩36,942 | ₩37,584 | ₩36,878 | ₩37,423 | +1.30% | 822.7만 |
|---|
| 2026.03.18 | ₩38,105 | ₩38,253 | ₩37,530 | ₩37,584 | -1.37% | 1668.6만 |
|---|
| 2026.03.17 | ₩38,533 | ₩38,794 | ₩38,279 | ₩38,279 | -0.66% | 994.9만 |
|---|
| 2026.03.16 | ₩38,547 | ₩38,828 | ₩38,266 | ₩38,279 | -0.69% | 917.5만 |
|---|
| 2026.03.13 | ₩38,761 | ₩38,901 | ₩37,965 | ₩38,012 | -1.93% | 960만 |
|---|
| 2026.03.12 | ₩37,891 | ₩38,707 | ₩37,671 | ₩38,360 | +1.24% | 919.2만 |
|---|
| 2026.03.11 | ₩38,921 | ₩39,028 | ₩37,396 | ₩38,012 | -2.34% | 1528.1만 |
|---|
| 2026.03.10 | ₩39,336 | ₩39,730 | ₩39,135 | ₩39,202 | -0.34% | 752.9만 |
|---|
| 2026.03.09 | ₩39,242 | ₩39,597 | ₩38,694 | ₩39,456 | +0.55% | 1024.7만 |
|---|
| 2026.03.06 | ₩39,590 | ₩39,684 | ₩39,205 | ₩39,684 | +0.24% | 684.5만 |
|---|
| 2026.03.05 | ₩39,603 | ₩39,857 | ₩39,450 | ₩39,710 | +0.27% | 851.5만 |
|---|
| 2026.03.04 | ₩40,259 | ₩40,413 | ₩39,764 | ₩39,978 | -0.70% | 797만 |
|---|
| 2026.03.03 | ₩40,352 | ₩40,600 | ₩39,570 | ₩40,393 | +0.10% | 975.1만 |
|---|
| 2026.03.02 | ₩40,232 | ₩40,720 | ₩39,871 | ₩40,607 | +0.93% | 732.8만 |
|---|
| 2026.02.27 | ₩39,831 | ₩40,774 | ₩39,684 | ₩40,406 | +1.44% | 1468.2만 |
|---|
| 2026.02.26 | ₩39,864 | ₩40,045 | ₩38,681 | ₩39,831 | -0.08% | 1971.5만 |
|---|
| 2026.02.25 | ₩40,433 | ₩40,529 | ₩39,890 | ₩40,446 | +0.03% | 741.7만 |
|---|
| 2026.02.24 | ₩40,326 | ₩40,566 | ₩40,058 | ₩40,500 | +0.43% | 556.6만 |
|---|
| 2026.02.23 | ₩40,326 | ₩40,740 | ₩40,138 | ₩40,419 | +0.23% | 869.1만 |
|---|
| 2026.02.20 | ₩40,058 | ₩40,332 | ₩39,847 | ₩40,245 | +0.47% | 1079.9만 |
|---|
| 2026.02.19 | ₩39,724 | ₩39,964 | ₩39,443 | ₩39,951 | +0.57% | 516.3만 |
|---|
| 2026.02.18 | ₩39,857 | ₩39,911 | ₩39,496 | ₩39,750 | -0.27% | 1161만 |
|---|
| 2026.02.17 | ₩39,550 | ₩39,985 | ₩39,035 | ₩39,938 | +0.98% | 793.7만 |
|---|
| 2026.02.13 | ₩39,035 | ₩39,336 | ₩38,894 | ₩39,189 | +0.39% | 749.8만 |
|---|
| 2026.02.12 | ₩39,322 | ₩39,677 | ₩38,841 | ₩38,868 | -1.16% | 964.6만 |
|---|
| 2026.02.11 | ₩39,189 | ₩39,456 | ₩38,961 | ₩39,015 | -0.44% | 845.9만 |
|---|
| 2026.02.10 | ₩38,948 | ₩39,215 | ₩38,574 | ₩39,122 | +0.45% | 1357.4만 |
|---|
| 2026.02.09 | ₩38,360 | ₩39,001 | ₩38,239 | ₩38,868 | +1.32% | 876.4만 |
|---|
| 2026.02.06 | ₩38,654 | ₩38,888 | ₩38,132 | ₩38,467 | -0.48% | 561.1만 |
|---|
| 2026.02.05 | ₩38,574 | ₩38,681 | ₩38,199 | ₩38,440 | -0.35% | 880만 |
|---|
| 2026.02.04 | ₩37,718 | ₩38,687 | ₩37,704 | ₩38,587 | +2.30% | 1296.6만 |
|---|
| 2026.02.03 | ₩37,343 | ₩37,758 | ₩37,249 | ₩37,517 | +0.47% | 942.4만 |
|---|
| 2026.02.02 | ₩37,396 | ₩37,704 | ₩37,189 | ₩37,383 | -0.04% | 1481만 |
|---|
| 2026.01.30 | ₩37,263 | ₩37,557 | ₩36,888 | ₩37,557 | +0.79% | 1562.4만 |
|---|
| 2026.01.29 | ₩37,463 | ₩37,905 | ₩37,343 | ₩37,597 | +0.36% | 1354.7만 |
|---|
| 2026.01.28 | ₩38,092 | ₩38,273 | ₩37,209 | ₩37,303 | -2.07% | 910.4만 |
|---|
| 2026.01.27 | ₩38,159 | ₩38,286 | ₩37,878 | ₩38,119 | -0.11% | 798만 |
|---|
| 2026.01.26 | ₩38,319 | ₩38,413 | ₩38,002 | ₩38,132 | -0.49% | 706.2만 |
|---|
| 2026.01.23 | ₩37,731 | ₩38,253 | ₩37,691 | ₩38,172 | +1.17% | 937.9만 |
|---|
| 2026.01.22 | ₩37,891 | ₩38,253 | ₩37,637 | ₩37,704 | -0.49% | 743.8만 |
|---|
| 2026.01.21 | ₩38,614 | ₩38,722 | ₩37,791 | ₩37,945 | -1.73% | 1226.9만 |
|---|
| 2026.01.20 | ₩38,560 | ₩38,761 | ₩38,207 | ₩38,547 | -0.03% | 1147.7만 |
|---|
| 2026.01.16 | ₩38,065 | ₩38,781 | ₩37,985 | ₩38,761 | +1.83% | 950.2만 |
|---|
| 2026.01.15 | ₩37,718 | ₩38,179 | ₩37,611 | ₩38,012 | +0.78% | 923.8만 |
|---|
| 2026.01.14 | ₩37,223 | ₩37,671 | ₩37,223 | ₩37,651 | +1.15% | 814.5만 |
|---|
| 2026.01.13 | ₩37,330 | ₩37,423 | ₩36,861 | ₩37,196 | -0.36% | 909.3만 |
|---|
| 2026.01.12 | ₩37,169 | ₩37,423 | ₩37,049 | ₩37,303 | +0.36% | 932.2만 |
|---|
| 2026.01.09 | ₩37,343 | ₩37,544 | ₩37,129 | ₩37,129 | -0.57% | 1131.3만 |
|---|
| 2026.01.08 | ₩36,781 | ₩37,738 | ₩36,754 | ₩37,263 | +1.31% | 884.8만 |
|---|
| 2026.01.07 | ₩37,450 | ₩37,588 | ₩36,841 | ₩36,861 | -1.57% | 1067.3만 |
|---|
| 2026.01.06 | ₩37,490 | ₩37,550 | ₩36,922 | ₩37,249 | -0.64% | 2356.5만 |
|---|
| 2026.01.05 | ₩37,584 | ₩38,052 | ₩37,096 | ₩37,624 | +0.11% | 2016.6만 |
|---|
| 2026.01.02 | ₩37,664 | ₩37,792 | ₩37,129 | ₩37,651 | -0.04% | 830.4만 |
|---|
| 2025.12.31 | ₩37,838 | ₩37,851 | ₩37,570 | ₩37,611 | -0.60% | 781.8만 |
|---|
| 2025.12.30 | ₩37,758 | ₩37,985 | ₩37,758 | ₩37,905 | +0.39% | 663만 |
|---|
| 2025.12.29 | ₩37,744 | ₩37,865 | ₩37,624 | ₩37,851 | +0.28% | 643.1만 |
|---|
| 2025.12.26 | ₩37,383 | ₩37,651 | ₩37,289 | ₩37,624 | +0.64% | 476.4만 |
|---|
| 2025.12.24 | ₩37,182 | ₩37,450 | ₩37,169 | ₩37,396 | +0.58% | 521.2만 |
|---|
| 2025.12.23 | ₩37,263 | ₩37,289 | ₩36,902 | ₩37,129 | -0.36% | 1240.8만 |
|---|
| 2025.12.22 | ₩36,968 | ₩37,316 | ₩36,861 | ₩37,263 | +0.80% | 1437.2만 |
|---|
| 2025.12.19 | ₩37,691 | ₩37,691 | ₩36,982 | ₩37,049 | -1.70% | 2412.1만 |
|---|
| 2025.12.18 | ₩37,905 | ₩37,972 | ₩37,517 | ₩37,584 | -0.85% | 1603.2만 |
|---|
| 2025.12.17 | ₩37,316 | ₩37,978 | ₩37,289 | ₩37,972 | +1.76% | 2863.5만 |
|---|
| 2025.12.16 | ₩38,266 | ₩38,413 | ₩37,825 | ₩37,865 | -1.05% | 1661.6만 |
|---|
| 2025.12.15 | ₩38,413 | ₩38,480 | ₩37,544 | ₩38,253 | -0.42% | 1453.7만 |
|---|
| 2025.12.12 | ₩37,838 | ₩38,547 | ₩37,838 | ₩38,333 | +1.31% | 1192.7만 |
|---|
| 2025.12.11 | ₩37,182 | ₩37,637 | ₩37,169 | ₩37,611 | +1.15% | 1221.6만 |
|---|
| 2025.12.10 | ₩37,156 | ₩37,316 | ₩37,075 | ₩37,129 | -0.07% | 1464.8만 |
|---|
| 2025.12.09 | ₩37,383 | ₩37,611 | ₩36,955 | ₩37,129 | -0.68% | 2177.7만 |
|---|
| 2025.12.08 | ₩37,289 | ₩37,437 | ₩37,029 | ₩37,343 | +0.14% | 1586.3만 |
|---|
| 2025.12.05 | ₩37,396 | ₩37,704 | ₩37,002 | ₩37,089 | -0.82% | 1634.7만 |
|---|
| 2025.12.04 | ₩37,744 | ₩37,831 | ₩37,370 | ₩37,450 | -0.78% | 1381만 |
|---|
| 2025.12.03 | ₩37,985 | ₩38,306 | ₩37,604 | ₩37,851 | -0.35% | 1222.1만 |
|---|
| 2025.12.02 | ₩38,319 | ₩38,366 | ₩37,684 | ₩38,052 | -0.70% | 2351.5만 |
|---|
| 2025.12.01 | ₩38,286 | ₩38,286 | ₩37,958 | ₩38,239 | -0.12% | 1482.9만 |
|---|
| 2025.11.28 | ₩38,560 | ₩38,754 | ₩38,507 | ₩38,547 | -0.03% | 601.4만 |
|---|
| 2025.11.26 | ₩38,520 | ₩38,888 | ₩38,420 | ₩38,560 | +0.10% | 1099.6만 |
|---|
| 2025.11.25 | ₩38,600 | ₩38,741 | ₩38,279 | ₩38,453 | -0.38% | 1569.9만 |
|---|
| 2025.11.24 | ₩38,640 | ₩38,781 | ₩38,219 | ₩38,413 | -0.59% | 2190.1만 |
|---|
| 2025.11.21 | ₩38,667 | ₩38,888 | ₩38,400 | ₩38,547 | -0.31% | 2320.3만 |
|---|
| 2025.11.20 | ₩39,175 | ₩39,337 | ₩38,453 | ₩38,520 | -1.67% | 1718.1만 |
|---|
| 2025.11.19 | ₩39,456 | ₩39,541 | ₩38,948 | ₩38,988 | -1.19% | 928.8만 |
|---|
| 2025.11.18 | ₩39,744 | ₩40,005 | ₩39,222 | ₩39,550 | -0.49% | 1102만 |
|---|
| 2025.11.17 | ₩40,607 | ₩40,660 | ₩40,065 | ₩40,299 | -0.76% | 900.6만 |
|---|
| 2025.11.14 | ₩40,847 | ₩40,928 | ₩40,292 | ₩40,607 | -0.59% | 1051.2만 |
|---|
| 2025.11.13 | ₩40,794 | ₩41,235 | ₩40,613 | ₩40,727 | -0.16% | 730만 |
|---|
| 2025.11.12 | ₩40,874 | ₩41,008 | ₩40,660 | ₩40,901 | +0.07% | 1110만 |
|---|
| 2025.11.11 | ₩40,981 | ₩41,142 | ₩40,807 | ₩40,968 | -0.03% | 452.1만 |
|---|
| 2025.11.10 | ₩40,433 | ₩40,910 | ₩40,219 | ₩40,700 | +0.66% | 978.4만 |
|---|
| 2025.11.07 | ₩40,018 | ₩40,627 | ₩39,924 | ₩40,580 | +1.40% | 866.1만 |
|---|
| 2025.11.06 | ₩40,286 | ₩40,526 | ₩39,797 | ₩39,831 | -1.13% | 797.5만 |
|---|
| 2025.11.05 | ₩40,633 | ₩40,767 | ₩40,205 | ₩40,352 | -0.69% | 1036.8만 |
|---|
| 2025.11.04 | ₩40,486 | ₩40,533 | ₩40,112 | ₩40,459 | -0.07% | 940만 |
|---|
| 2025.11.03 | ₩39,857 | ₩40,379 | ₩39,724 | ₩40,245 | +0.97% | 1011.7만 |
|---|
| 2025.10.31 | ₩39,175 | ₩40,413 | ₩38,734 | ₩40,112 | +2.39% | 1214.8만 |
|---|
| 2025.10.30 | ₩39,797 | ₩39,978 | ₩39,282 | ₩39,483 | -0.79% | 1116.1만 |
|---|
| 2025.10.29 | ₩40,446 | ₩40,500 | ₩39,463 | ₩39,724 | -1.79% | 1898만 |
|---|
| 2025.10.28 | ₩41,302 | ₩41,302 | ₩40,533 | ₩40,607 | -1.68% | 1433만 |
|---|
| 2025.10.27 | ₩41,623 | ₩41,703 | ₩41,302 | ₩41,422 | -0.48% | 749.9만 |
|---|
| 2025.10.24 | ₩42,145 | ₩42,385 | ₩41,717 | ₩41,717 | -1.02% | 588.5만 |
|---|
| 2025.10.23 | ₩41,971 | ₩42,238 | ₩41,643 | ₩42,024 | +0.13% | 874.8만 |
|---|
| 2025.10.22 | ₩41,824 | ₩42,158 | ₩41,730 | ₩41,824 | 0.00% | 1171.8만 |
|---|
| 2025.10.21 | ₩41,690 | ₩41,864 | ₩41,543 | ₩41,717 | +0.06% | 878.2만 |
|---|
| 2025.10.20 | ₩41,463 | ₩41,824 | ₩41,315 | ₩41,743 | +0.68% | 973.2만 |
|---|
| 2025.10.17 | ₩41,302 | ₩41,529 | ₩40,887 | ₩41,275 | -0.06% | 711.2만 |
|---|
| 2025.10.16 | ₩41,917 | ₩42,098 | ₩40,861 | ₩41,101 | -1.95% | 857.1만 |
|---|
| 2025.10.15 | ₩41,543 | ₩41,971 | ₩41,436 | ₩41,850 | +0.74% | 621.2만 |
|---|
| 2025.10.14 | ₩41,369 | ₩41,797 | ₩41,329 | ₩41,623 | +0.61% | 539.5만 |
|---|
| 2025.10.13 | ₩41,269 | ₩41,596 | ₩41,208 | ₩41,342 | +0.18% | 624.2만 |
|---|
| 2025.10.10 | ₩41,676 | ₩41,730 | ₩41,242 | ₩41,409 | -0.64% | 789.4만 |
|---|
| 2025.10.09 | ₩42,171 | ₩42,265 | ₩41,128 | ₩41,436 | -1.74% | 939.8만 |
|---|
| 2025.10.08 | ₩42,666 | ₩42,773 | ₩41,951 | ₩42,038 | -1.47% | 957.6만 |
|---|
| 2025.10.07 | ₩43,134 | ₩43,241 | ₩42,439 | ₩42,787 | -0.81% | 851.4만 |
|---|
| 2025.10.06 | ₩43,496 | ₩43,580 | ₩43,027 | ₩43,121 | -0.86% | 657.9만 |
|---|
| 2025.10.03 | ₩43,790 | ₩44,144 | ₩43,643 | ₩43,643 | -0.34% | 420.6만 |
|---|
| 2025.10.02 | ₩43,910 | ₩44,138 | ₩43,449 | ₩43,803 | -0.24% | 532.2만 |
|---|
| 2025.10.01 | ₩43,776 | ₩44,138 | ₩43,589 | ₩44,017 | +0.55% | 690.2만 |
|---|
| 2025.09.30 | ₩43,496 | ₩43,689 | ₩43,081 | ₩43,616 | +0.28% | 1390.4만 |
|---|
| 2025.09.29 | ₩43,469 | ₩43,736 | ₩43,255 | ₩43,549 | +0.18% | 1000.7만 |
|---|
| 2025.09.26 | ₩43,041 | ₩43,589 | ₩42,967 | ₩43,429 | +0.90% | 778.6만 |
|---|
| 2025.09.25 | ₩42,713 | ₩43,047 | ₩42,660 | ₩42,854 | +0.33% | 904.3만 |
|---|
| 2025.09.24 | ₩42,626 | ₩42,854 | ₩42,332 | ₩42,653 | +0.06% | 1240.9만 |
|---|
| 2025.09.23 | ₩42,038 | ₩42,706 | ₩42,038 | ₩42,706 | +1.59% | 1095.8만 |
|---|
| 2025.09.22 | ₩42,693 | ₩42,693 | ₩42,011 | ₩42,038 | -1.54% | 955.6만 |
|---|
| 2025.09.19 | ₩42,960 | ₩43,001 | ₩42,519 | ₩42,586 | -0.87% | 1930.9만 |
|---|
| 2025.09.18 | ₩43,001 | ₩43,134 | ₩42,773 | ₩42,960 | -0.09% | 677.7만 |
|---|
| 2025.09.17 | ₩43,736 | ₩44,258 | ₩43,502 | ₩43,602 | -0.31% | 1169.2만 |
|---|
| 2025.09.16 | ₩44,258 | ₩44,358 | ₩43,623 | ₩43,656 | -1.36% | 786.7만 |
|---|
| 2025.09.15 | ₩44,338 | ₩44,459 | ₩44,158 | ₩44,245 | -0.21% | 606.8만 |
|---|
| 2025.09.12 | ₩44,392 | ₩44,552 | ₩44,191 | ₩44,351 | -0.09% | 516.2만 |
|---|
| 2025.09.11 | ₩44,271 | ₩44,652 | ₩44,245 | ₩44,338 | +0.15% | 724.8만 |
|---|
| 2025.09.10 | ₩44,311 | ₩44,552 | ₩44,164 | ₩44,325 | +0.03% | 610.7만 |
|---|
| 2025.09.09 | ₩44,539 | ₩44,592 | ₩44,124 | ₩44,298 | -0.54% | 904.6만 |
|---|
| 2025.09.08 | ₩44,820 | ₩45,007 | ₩44,351 | ₩44,552 | -0.60% | 1060.5만 |
|---|
| 2025.09.05 | ₩44,873 | ₩45,234 | ₩44,779 | ₩44,940 | +0.15% | 576.6만 |
|---|
| 2025.09.04 | ₩44,953 | ₩45,248 | ₩44,619 | ₩44,806 | -0.33% | 752.9만 |
|---|
| 2025.09.03 | ₩44,646 | ₩44,813 | ₩44,472 | ₩44,673 | +0.06% | 717.4만 |
|---|
| 2025.09.02 | ₩44,833 | ₩45,134 | ₩44,378 | ₩44,592 | -0.54% | 630.9만 |
|---|
| 2025.08.29 | ₩44,940 | ₩45,361 | ₩44,833 | ₩45,181 | +0.54% | 784.6만 |
|---|
| 2025.08.28 | ₩45,154 | ₩45,159 | ₩44,619 | ₩44,820 | -0.74% | 728만 |
|---|