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 | ₩30,674 | ₩30,768 | ₩30,446 | ₩30,647 | -0.09% | 804.6만 |
| 2026.10.08 | ₩30,379 | ₩30,667 | ₩30,138 | ₩30,527 | +0.49% | 1708.2만 |
| 2026.10.07 | ₩30,460 | ₩30,460 | ₩30,138 | ₩30,326 | -0.44% | 1076.6만 |
| 2026.10.06 | ₩30,245 | ₩30,661 | ₩30,219 | ₩30,446 | +0.66% | 752.8만 |
| 2026.10.05 | ₩30,272 | ₩30,513 | ₩30,038 | ₩30,178 | -0.31% | 892.7만 |
| 2026.10.02 | ₩30,594 | ₩30,746 | ₩30,286 | ₩30,339 | -0.83% | 779.4만 |
| 2026.10.01 | ₩30,728 | ₩30,781 | ₩30,192 | ₩30,446 | -0.92% | 964.1만 |
| 2026.09.30 | ₩31,210 | ₩31,262 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,768 |
| -1.42% |
| 978.2만 |
| 2026.09.29 | ₩30,955 | ₩31,178 | ₩30,754 | ₩31,076 | +0.39% | 1257.9만 |
|---|
| 2026.09.28 | ₩31,397 | ₩31,451 | ₩30,996 | ₩31,063 | -1.07% | 1068.4만 |
|---|
| 2026.09.25 | ₩31,156 | ₩31,505 | ₩31,076 | ₩31,491 | +1.07% | 899.6만 |
|---|
| 2026.09.24 | ₩31,484 | ₩31,639 | ₩31,049 | ₩31,170 | -1.00% | 1214만 |
|---|
| 2026.09.23 | ₩31,947 | ₩32,161 | ₩31,746 | ₩31,746 | -0.63% | 1231만 |
|---|
| 2026.09.22 | ₩32,322 | ₩32,348 | ₩32,060 | ₩32,121 | -0.62% | 823.4만 |
|---|
| 2026.09.21 | ₩31,866 | ₩32,267 | ₩31,853 | ₩32,214 | +1.09% | 913.9만 |
|---|
| 2026.09.18 | ₩32,201 | ₩32,281 | ₩31,772 | ₩31,772 | -1.33% | 1949.8만 |
|---|
| 2026.09.17 | ₩32,456 | ₩32,563 | ₩32,241 | ₩32,295 | -0.50% | 904.1만 |
|---|
| 2026.09.16 | ₩33,219 | ₩33,380 | ₩32,717 | ₩32,857 | -1.09% | 971.8만 |
|---|
| 2026.09.15 | ₩33,474 | ₩33,621 | ₩33,058 | ₩33,166 | -0.92% | 1276.1만 |
|---|
| 2026.09.14 | ₩33,487 | ₩33,929 | ₩33,393 | ₩33,541 | +0.16% | 792.7만 |
|---|
| 2026.09.11 | ₩33,286 | ₩33,380 | ₩33,072 | ₩33,259 | -0.08% | 1025.9만 |
|---|
| 2026.09.10 | ₩33,956 | ₩33,956 | ₩33,032 | ₩33,125 | -2.45% | 1139.8만 |
|---|
| 2026.09.09 | ₩33,875 | ₩33,929 | ₩33,621 | ₩33,768 | -0.32% | 909.5만 |
|---|
| 2026.09.08 | ₩34,063 | ₩34,237 | ₩33,795 | ₩33,849 | -0.63% | 1195.2만 |
|---|
| 2026.09.04 | ₩34,264 | ₩34,592 | ₩33,956 | ₩34,050 | -0.63% | 1678.2만 |
|---|
| 2026.09.03 | ₩34,559 | ₩34,733 | ₩33,942 | ₩34,358 | -0.58% | 921.1만 |
|---|
| 2026.09.02 | ₩34,210 | ₩34,612 | ₩33,969 | ₩34,304 | +0.27% | 799.6만 |
|---|
| 2026.09.01 | ₩34,371 | ₩34,538 | ₩34,103 | ₩34,210 | -0.47% | 1259.1만 |
|---|
| 2026.08.31 | ₩34,612 | ₩34,639 | ₩34,304 | ₩34,358 | -0.74% | 909.4만 |
|---|
| 2026.08.27 | ₩34,746 | ₩34,753 | ₩34,492 | ₩34,518 | -0.66% | 822.7만 |
|---|
| 2026.08.26 | ₩35,282 | ₩35,307 | ₩34,826 | ₩34,826 | -1.29% | 605.6만 |
|---|
| 2026.08.25 | ₩35,965 | ₩35,965 | ₩35,202 | ₩35,215 | -2.09% | 729.8만 |
|---|
| 2026.08.24 | ₩35,724 | ₩36,367 | ₩35,724 | ₩35,871 | +0.41% | 1111.1만 |
|---|
| 2026.08.21 | ₩35,724 | ₩35,771 | ₩35,443 | ₩35,510 | -0.60% | 1059.2만 |
|---|
| 2026.08.20 | ₩35,269 | ₩35,932 | ₩35,175 | ₩35,590 | +0.91% | 568.9만 |
|---|
| 2026.08.19 | ₩34,960 | ₩35,382 | ₩34,907 | ₩35,322 | +1.03% | 647.4만 |
|---|
| 2026.08.18 | ₩34,853 | ₩35,202 | ₩34,693 | ₩34,706 | -0.42% | 597.1만 |
|---|
| 2026.08.17 | ₩35,054 | ₩35,054 | ₩34,572 | ₩34,773 | -0.80% | 681.7만 |
|---|
| 2026.08.14 | ₩35,335 | ₩35,523 | ₩35,248 | ₩35,309 | -0.08% | 1146.1만 |
|---|
| 2026.08.13 | ₩35,041 | ₩35,443 | ₩35,041 | ₩35,282 | +0.69% | 1293.5만 |
|---|
| 2026.08.12 | ₩34,760 | ₩35,027 | ₩34,666 | ₩34,920 | +0.46% | 867.1만 |
|---|
| 2026.08.11 | ₩34,947 | ₩35,295 | ₩34,693 | ₩34,800 | -0.42% | 803.4만 |
|---|
| 2026.08.10 | ₩35,630 | ₩35,630 | ₩34,826 | ₩34,920 | -1.99% | 1050만 |
|---|
| 2026.08.07 | ₩35,630 | ₩35,831 | ₩35,429 | ₩35,818 | +0.53% | 717.2만 |
|---|
| 2026.08.06 | ₩35,644 | ₩35,751 | ₩35,188 | ₩35,550 | -0.26% | 756.2만 |
|---|
| 2026.08.05 | ₩35,563 | ₩35,690 | ₩35,155 | ₩35,362 | -0.56% | 789.2만 |
|---|
| 2026.08.04 | ₩35,242 | ₩35,858 | ₩35,094 | ₩35,617 | +1.06% | 2079.2만 |
|---|
| 2026.08.03 | ₩35,684 | ₩35,804 | ₩35,014 | ₩35,550 | -0.38% | 1973만 |
|---|
| 2026.07.31 | ₩35,202 | ₩35,402 | ₩34,960 | ₩35,295 | +0.27% | 976.5만 |
|---|
| 2026.07.30 | ₩35,563 | ₩36,045 | ₩34,626 | ₩35,242 | -0.90% | 1574만 |
|---|
| 2026.07.29 | ₩36,528 | ₩36,554 | ₩36,126 | ₩36,340 | -0.51% | 846.3만 |
|---|
| 2026.07.28 | ₩36,287 | ₩37,037 | ₩36,139 | ₩36,300 | +0.04% | 1453.2만 |
|---|
| 2026.07.27 | ₩35,751 | ₩36,403 | ₩35,677 | ₩35,831 | +0.22% | 636.8만 |
|---|
| 2026.07.24 | ₩35,429 | ₩35,898 | ₩35,429 | ₩35,804 | +1.06% | 467.3만 |
|---|
| 2026.07.23 | ₩35,577 | ₩35,747 | ₩35,188 | ₩35,255 | -0.90% | 617.1만 |
|---|
| 2026.07.22 | ₩35,778 | ₩35,925 | ₩35,577 | ₩35,603 | -0.49% | 493.9만 |
|---|
| 2026.07.21 | ₩35,764 | ₩35,858 | ₩35,536 | ₩35,603 | -0.45% | 479.9만 |
|---|
| 2026.07.20 | ₩35,952 | ₩36,126 | ₩35,757 | ₩35,952 | 0.00% | 648.5만 |
|---|
| 2026.07.17 | ₩36,648 | ₩36,943 | ₩35,778 | ₩35,992 | -1.79% | 820.6만 |
|---|
| 2026.07.16 | ₩35,510 | ₩36,434 | ₩35,510 | ₩36,367 | +2.41% | 544.9만 |
|---|
| 2026.07.15 | ₩35,215 | ₩35,737 | ₩35,054 | ₩35,242 | +0.08% | 806.8만 |
|---|
| 2026.07.14 | ₩35,282 | ₩35,416 | ₩35,114 | ₩35,202 | -0.23% | 698.6만 |
|---|
| 2026.07.13 | ₩35,068 | ₩35,402 | ₩34,920 | ₩35,362 | +0.84% | 733.3만 |
|---|
| 2026.07.10 | ₩34,920 | ₩35,094 | ₩34,599 | ₩34,840 | -0.23% | 732.7만 |
|---|
| 2026.07.09 | ₩34,960 | ₩34,987 | ₩34,579 | ₩34,733 | -0.65% | 1298.3만 |
|---|
| 2026.07.08 | ₩35,952 | ₩35,952 | ₩34,853 | ₩34,947 | -2.79% | 1263.2만 |
|---|
| 2026.07.07 | ₩36,135 | ₩36,722 | ₩35,831 | ₩35,858 | -0.77% | 1071만 |
|---|
| 2026.07.06 | ₩36,193 | ₩36,461 | ₩35,590 | ₩35,764 | -1.18% | 1722만 |
|---|
| 2026.07.02 | ₩35,456 | ₩36,420 | ₩35,015 | ₩36,420 | +2.72% | 1157.4만 |
|---|
| 2026.07.01 | ₩35,697 | ₩35,885 | ₩35,168 | ₩35,188 | -1.43% | 825만 |
|---|
| 2026.06.30 | ₩36,166 | ₩36,213 | ₩35,476 | ₩35,563 | -1.67% | 1104.6만 |
|---|
| 2026.06.29 | ₩36,394 | ₩36,548 | ₩36,065 | ₩36,407 | +0.04% | 1015.7만 |
|---|
| 2026.06.26 | ₩35,711 | ₩36,447 | ₩35,630 | ₩36,447 | +2.06% | 1397.1만 |
|---|
| 2026.06.25 | ₩35,764 | ₩35,938 | ₩35,409 | ₩35,536 | -0.64% | 983.9만 |
|---|
| 2026.06.24 | ₩36,005 | ₩36,313 | ₩35,771 | ₩35,791 | -0.60% | 2139.9만 |
|---|
| 2026.06.23 | ₩35,275 | ₩35,697 | ₩35,195 | ₩35,657 | +1.08% | 1559.6만 |
|---|
| 2026.06.22 | ₩35,295 | ₩35,562 | ₩34,927 | ₩34,947 | -0.99% | 1286.1만 |
|---|
| 2026.06.18 | ₩36,019 | ₩36,218 | ₩35,188 | ₩35,202 | -2.27% | 1939.7만 |
|---|
| 2026.06.17 | ₩37,371 | ₩37,371 | ₩36,347 | ₩36,474 | -2.40% | 755.6만 |
|---|
| 2026.06.16 | ₩37,747 | ₩37,921 | ₩37,258 | ₩37,519 | -0.60% | 728.5만 |
|---|
| 2026.06.15 | ₩37,988 | ₩38,269 | ₩37,358 | ₩37,492 | -1.30% | 1036.2만 |
|---|
| 2026.06.12 | ₩37,706 | ₩38,215 | ₩37,666 | ₩38,202 | +1.31% | 1088.8만 |
|---|
| 2026.06.11 | ₩38,349 | ₩38,456 | ₩37,626 | ₩37,626 | -1.89% | 721만 |
|---|
| 2026.06.10 | ₩37,840 | ₩38,253 | ₩37,559 | ₩38,055 | +0.57% | 715.4만 |
|---|
| 2026.06.09 | ₩36,983 | ₩37,686 | ₩36,929 | ₩37,532 | +1.48% | 995.5만 |
|---|
| 2026.06.08 | ₩37,090 | ₩37,318 | ₩36,588 | ₩36,702 | -1.05% | 641.9만 |
|---|
| 2026.06.05 | ₩36,528 | ₩37,593 | ₩36,514 | ₩37,318 | +2.16% | 873.2만 |
|---|
| 2026.06.04 | ₩36,943 | ₩37,171 | ₩36,179 | ₩36,447 | -1.34% | 673.4만 |
|---|
| 2026.06.03 | ₩36,755 | ₩37,251 | ₩36,487 | ₩36,541 | -0.58% | 890.7만 |
|---|
| 2026.06.02 | ₩37,211 | ₩37,284 | ₩36,702 | ₩36,889 | -0.86% | 799만 |
|---|
| 2026.06.01 | ₩37,619 | ₩37,773 | ₩37,130 | ₩37,197 | -1.12% | 949.9만 |
|---|
| 2026.05.29 | ₩37,814 | ₩37,961 | ₩37,519 | ₩37,800 | -0.04% | 1310.6만 |
|---|
| 2026.05.28 | ₩38,256 | ₩38,389 | ₩37,787 | ₩37,947 | -0.81% | 781.6만 |
|---|
| 2026.05.27 | ₩38,323 | ₩38,751 | ₩38,296 | ₩38,349 | +0.07% | 717.2만 |
|---|
| 2026.05.26 | ₩38,309 | ₩38,371 | ₩38,014 | ₩38,336 | +0.07% | 528.9만 |
|---|
| 2026.05.22 | ₩38,289 | ₩38,477 | ₩37,974 | ₩38,175 | -0.30% | 1216.1만 |
|---|
| 2026.05.21 | ₩37,921 | ₩38,276 | ₩37,639 | ₩38,202 | +0.74% | 745.5만 |
|---|
| 2026.05.20 | ₩37,880 | ₩38,189 | ₩37,680 | ₩38,041 | +0.42% | 615.5만 |
|---|
| 2026.05.19 | ₩38,081 | ₩38,456 | ₩37,860 | ₩38,001 | -0.21% | 900.2만 |
|---|
| 2026.05.18 | ₩37,331 | ₩38,189 | ₩37,331 | ₩38,175 | +2.26% | 758.1만 |
|---|
| 2026.05.15 | ₩37,345 | ₩37,485 | ₩36,970 | ₩37,371 | +0.07% | 761.2만 |
|---|
| 2026.05.14 | ₩37,894 | ₩38,014 | ₩37,331 | ₩37,345 | -1.45% | 647.2만 |
|---|
| 2026.05.13 | ₩38,055 | ₩38,175 | ₩37,601 | ₩37,787 | -0.70% | 721.5만 |
|---|
| 2026.05.12 | ₩38,845 | ₩38,845 | ₩38,229 | ₩38,242 | -1.55% | 803.3만 |
|---|
| 2026.05.11 | ₩38,751 | ₩38,939 | ₩38,343 | ₩38,738 | -0.03% | 755.3만 |
|---|
| 2026.05.08 | ₩38,671 | ₩39,006 | ₩38,510 | ₩38,631 | -0.10% | 521.8만 |
|---|
| 2026.05.07 | ₩38,242 | ₩38,664 | ₩38,108 | ₩38,564 | +0.84% | 916.3만 |
|---|
| 2026.05.06 | ₩37,974 | ₩38,637 | ₩37,961 | ₩38,376 | +1.06% | 588.4만 |
|---|
| 2026.05.05 | ₩37,666 | ₩37,994 | ₩37,546 | ₩37,867 | +0.53% | 755.1만 |
|---|
| 2026.05.04 | ₩38,061 | ₩38,309 | ₩37,465 | ₩37,626 | -1.14% | 954.5만 |
|---|
| 2026.05.01 | ₩39,113 | ₩39,327 | ₩37,854 | ₩38,282 | -2.12% | 1030.3만 |
|---|
| 2026.04.30 | ₩38,778 | ₩39,528 | ₩38,323 | ₩39,113 | +0.86% | 1660.1만 |
|---|
| 2026.04.29 | ₩38,215 | ₩38,597 | ₩38,189 | ₩38,309 | +0.25% | 1203.8만 |
|---|
| 2026.04.28 | ₩38,376 | ₩38,510 | ₩37,954 | ₩38,376 | 0.00% | 662.8만 |
|---|
| 2026.04.27 | ₩38,068 | ₩38,510 | ₩38,014 | ₩38,095 | +0.07% | 589.9만 |
|---|
| 2026.04.24 | ₩38,135 | ₩38,349 | ₩37,934 | ₩38,068 | -0.18% | 628.9만 |
|---|
| 2026.04.23 | ₩37,961 | ₩38,215 | ₩37,773 | ₩38,189 | +0.60% | 475.1만 |
|---|
| 2026.04.22 | ₩38,229 | ₩38,269 | ₩37,566 | ₩37,773 | -1.19% | 557.7만 |
|---|
| 2026.04.21 | ₩38,604 | ₩38,811 | ₩38,068 | ₩38,068 | -1.39% | 891만 |
|---|
| 2026.04.20 | ₩38,724 | ₩38,845 | ₩38,262 | ₩38,550 | -0.45% | 648.3만 |
|---|
| 2026.04.17 | ₩38,135 | ₩39,019 | ₩38,041 | ₩38,858 | +1.90% | 870.5만 |
|---|
| 2026.04.16 | ₩37,706 | ₩38,068 | ₩37,653 | ₩38,041 | +0.89% | 778.9만 |
|---|
| 2026.04.15 | ₩37,894 | ₩37,947 | ₩37,444 | ₩37,680 | -0.57% | 557.4만 |
|---|
| 2026.04.14 | ₩37,880 | ₩38,108 | ₩37,733 | ₩37,988 | +0.28% | 640.4만 |
|---|
| 2026.04.13 | ₩37,546 | ₩37,947 | ₩37,351 | ₩37,947 | +1.07% | 709.8만 |
|---|
| 2026.04.10 | ₩37,606 | ₩37,827 | ₩37,438 | ₩37,653 | +0.12% | 412.6만 |
|---|
| 2026.04.09 | ₩37,010 | ₩37,894 | ₩36,983 | ₩37,586 | +1.56% | 834.6만 |
|---|
| 2026.04.08 | ₩37,398 | ₩37,613 | ₩37,057 | ₩37,144 | -0.68% | 982.7만 |
|---|
| 2026.04.07 | ₩36,970 | ₩37,432 | ₩36,970 | ₩37,278 | +0.83% | 613.7만 |
|---|
| 2026.04.06 | ₩36,929 | ₩37,305 | ₩36,801 | ₩37,050 | +0.33% | 613만 |
|---|
| 2026.04.02 | ₩36,836 | ₩37,130 | ₩36,554 | ₩37,050 | +0.58% | 561.8만 |
|---|
| 2026.04.01 | ₩36,595 | ₩36,876 | ₩36,420 | ₩36,782 | +0.51% | 791.2만 |
|---|
| 2026.03.31 | ₩36,729 | ₩36,929 | ₩36,347 | ₩36,595 | -0.36% | 778.3만 |
|---|
| 2026.03.30 | ₩35,818 | ₩36,621 | ₩35,818 | ₩36,313 | +1.38% | 884만 |
|---|
| 2026.03.27 | ₩36,327 | ₩36,474 | ₩35,563 | ₩35,644 | -1.88% | 859만 |
|---|
| 2026.03.26 | ₩36,246 | ₩36,702 | ₩36,153 | ₩36,380 | +0.37% | 593.6만 |
|---|
| 2026.03.25 | ₩36,695 | ₩36,822 | ₩36,126 | ₩36,260 | -1.19% | 756.5만 |
|---|
| 2026.03.24 | ₩36,099 | ₩36,809 | ₩35,925 | ₩36,568 | +1.30% | 999.3만 |
|---|
| 2026.03.23 | ₩36,635 | ₩36,695 | ₩36,059 | ₩36,233 | -1.10% | 1101만 |
|---|
| 2026.03.20 | ₩37,452 | ₩37,479 | ₩35,838 | ₩35,938 | -4.04% | 1536.8만 |
|---|
| 2026.03.19 | ₩36,996 | ₩37,639 | ₩36,932 | ₩37,479 | +1.30% | 822.7만 |
|---|
| 2026.03.18 | ₩38,162 | ₩38,309 | ₩37,586 | ₩37,639 | -1.37% | 1668.6만 |
|---|
| 2026.03.17 | ₩38,590 | ₩38,852 | ₩38,336 | ₩38,336 | -0.66% | 994.9만 |
|---|
| 2026.03.16 | ₩38,604 | ₩38,885 | ₩38,323 | ₩38,336 | -0.69% | 917.5만 |
|---|
| 2026.03.13 | ₩38,818 | ₩38,959 | ₩38,021 | ₩38,068 | -1.93% | 960만 |
|---|
| 2026.03.12 | ₩37,947 | ₩38,765 | ₩37,726 | ₩38,416 | +1.24% | 919.2만 |
|---|
| 2026.03.11 | ₩38,979 | ₩39,086 | ₩37,452 | ₩38,068 | -2.34% | 1528.1만 |
|---|
| 2026.03.10 | ₩39,394 | ₩39,789 | ₩39,193 | ₩39,260 | -0.34% | 752.9만 |
|---|
| 2026.03.09 | ₩39,300 | ₩39,655 | ₩38,751 | ₩39,515 | +0.55% | 1024.7만 |
|---|
| 2026.03.06 | ₩39,649 | ₩39,742 | ₩39,263 | ₩39,742 | +0.24% | 684.5만 |
|---|
| 2026.03.05 | ₩39,662 | ₩39,917 | ₩39,508 | ₩39,769 | +0.27% | 851.5만 |
|---|
| 2026.03.04 | ₩40,318 | ₩40,472 | ₩39,823 | ₩40,037 | -0.70% | 797만 |
|---|
| 2026.03.03 | ₩40,412 | ₩40,660 | ₩39,629 | ₩40,452 | +0.10% | 975.1만 |
|---|
| 2026.03.02 | ₩40,292 | ₩40,780 | ₩39,930 | ₩40,667 | +0.93% | 732.8만 |
|---|
| 2026.02.27 | ₩39,890 | ₩40,834 | ₩39,742 | ₩40,466 | +1.44% | 1468.2만 |
|---|
| 2026.02.26 | ₩39,923 | ₩40,104 | ₩38,738 | ₩39,890 | -0.08% | 1971.5만 |
|---|
| 2026.02.25 | ₩40,492 | ₩40,589 | ₩39,949 | ₩40,506 | +0.03% | 741.7만 |
|---|
| 2026.02.24 | ₩40,385 | ₩40,626 | ₩40,117 | ₩40,559 | +0.43% | 556.6만 |
|---|
| 2026.02.23 | ₩40,385 | ₩40,801 | ₩40,198 | ₩40,479 | +0.23% | 869.1만 |
|---|
| 2026.02.20 | ₩40,117 | ₩40,392 | ₩39,906 | ₩40,305 | +0.47% | 1079.9만 |
|---|
| 2026.02.19 | ₩39,783 | ₩40,024 | ₩39,501 | ₩40,010 | +0.57% | 516.3만 |
|---|
| 2026.02.18 | ₩39,917 | ₩39,970 | ₩39,555 | ₩39,809 | -0.27% | 1161만 |
|---|
| 2026.02.17 | ₩39,608 | ₩40,044 | ₩39,093 | ₩39,997 | +0.98% | 793.7만 |
|---|
| 2026.02.13 | ₩39,093 | ₩39,394 | ₩38,952 | ₩39,247 | +0.39% | 749.8만 |
|---|
| 2026.02.12 | ₩39,381 | ₩39,736 | ₩38,899 | ₩38,925 | -1.16% | 964.6만 |
|---|
| 2026.02.11 | ₩39,247 | ₩39,515 | ₩39,019 | ₩39,073 | -0.44% | 845.9만 |
|---|
| 2026.02.10 | ₩39,006 | ₩39,274 | ₩38,631 | ₩39,180 | +0.45% | 1357.4만 |
|---|
| 2026.02.09 | ₩38,416 | ₩39,059 | ₩38,296 | ₩38,925 | +1.32% | 876.4만 |
|---|
| 2026.02.06 | ₩38,711 | ₩38,945 | ₩38,189 | ₩38,523 | -0.48% | 561.1만 |
|---|
| 2026.02.05 | ₩38,631 | ₩38,738 | ₩38,256 | ₩38,497 | -0.35% | 880만 |
|---|
| 2026.02.04 | ₩37,773 | ₩38,744 | ₩37,760 | ₩38,644 | +2.30% | 1296.6만 |
|---|
| 2026.02.03 | ₩37,398 | ₩37,814 | ₩37,305 | ₩37,572 | +0.47% | 942.4만 |
|---|
| 2026.02.02 | ₩37,452 | ₩37,760 | ₩37,244 | ₩37,438 | -0.04% | 1481만 |
|---|
| 2026.01.30 | ₩37,318 | ₩37,613 | ₩36,943 | ₩37,613 | +0.79% | 1562.4만 |
|---|
| 2026.01.29 | ₩37,519 | ₩37,961 | ₩37,398 | ₩37,653 | +0.36% | 1354.7만 |
|---|
| 2026.01.28 | ₩38,148 | ₩38,329 | ₩37,264 | ₩37,358 | -2.07% | 910.4만 |
|---|
| 2026.01.27 | ₩38,215 | ₩38,343 | ₩37,934 | ₩38,175 | -0.11% | 798만 |
|---|
| 2026.01.26 | ₩38,376 | ₩38,470 | ₩38,059 | ₩38,189 | -0.49% | 706.2만 |
|---|
| 2026.01.23 | ₩37,787 | ₩38,309 | ₩37,747 | ₩38,229 | +1.17% | 937.9만 |
|---|
| 2026.01.22 | ₩37,947 | ₩38,309 | ₩37,693 | ₩37,760 | -0.49% | 743.8만 |
|---|
| 2026.01.21 | ₩38,671 | ₩38,779 | ₩37,847 | ₩38,001 | -1.73% | 1226.9만 |
|---|
| 2026.01.20 | ₩38,617 | ₩38,818 | ₩38,264 | ₩38,604 | -0.03% | 1147.7만 |
|---|
| 2026.01.16 | ₩38,122 | ₩38,838 | ₩38,041 | ₩38,818 | +1.83% | 950.2만 |
|---|
| 2026.01.15 | ₩37,773 | ₩38,235 | ₩37,666 | ₩38,068 | +0.78% | 923.8만 |
|---|
| 2026.01.14 | ₩37,278 | ₩37,726 | ₩37,278 | ₩37,706 | +1.15% | 814.5만 |
|---|
| 2026.01.13 | ₩37,385 | ₩37,479 | ₩36,916 | ₩37,251 | -0.36% | 909.3만 |
|---|
| 2026.01.12 | ₩37,224 | ₩37,479 | ₩37,104 | ₩37,358 | +0.36% | 932.2만 |
|---|
| 2026.01.09 | ₩37,398 | ₩37,599 | ₩37,184 | ₩37,184 | -0.57% | 1131.3만 |
|---|
| 2026.01.08 | ₩36,836 | ₩37,793 | ₩36,809 | ₩37,318 | +1.31% | 884.8만 |
|---|
| 2026.01.07 | ₩37,505 | ₩37,643 | ₩36,896 | ₩36,916 | -1.57% | 1067.3만 |
|---|
| 2026.01.06 | ₩37,546 | ₩37,606 | ₩36,976 | ₩37,305 | -0.64% | 2356.5만 |
|---|
| 2026.01.05 | ₩37,639 | ₩38,108 | ₩37,150 | ₩37,680 | +0.11% | 2016.6만 |
|---|
| 2026.01.02 | ₩37,720 | ₩37,848 | ₩37,184 | ₩37,706 | -0.04% | 830.4만 |
|---|
| 2025.12.31 | ₩37,894 | ₩37,907 | ₩37,626 | ₩37,666 | -0.60% | 781.8만 |
|---|
| 2025.12.30 | ₩37,814 | ₩38,041 | ₩37,814 | ₩37,961 | +0.39% | 663만 |
|---|
| 2025.12.29 | ₩37,800 | ₩37,921 | ₩37,680 | ₩37,907 | +0.28% | 643.1만 |
|---|
| 2025.12.26 | ₩37,438 | ₩37,706 | ₩37,345 | ₩37,680 | +0.64% | 476.4만 |
|---|
| 2025.12.24 | ₩37,238 | ₩37,505 | ₩37,224 | ₩37,452 | +0.58% | 521.2만 |
|---|
| 2025.12.23 | ₩37,318 | ₩37,345 | ₩36,956 | ₩37,184 | -0.36% | 1240.8만 |
|---|
| 2025.12.22 | ₩37,023 | ₩37,371 | ₩36,916 | ₩37,318 | +0.80% | 1437.2만 |
|---|
| 2025.12.19 | ₩37,747 | ₩37,747 | ₩37,037 | ₩37,104 | -1.70% | 2412.1만 |
|---|
| 2025.12.18 | ₩37,961 | ₩38,028 | ₩37,572 | ₩37,639 | -0.85% | 1603.2만 |
|---|
| 2025.12.17 | ₩37,371 | ₩38,035 | ₩37,345 | ₩38,028 | +1.76% | 2863.5만 |
|---|
| 2025.12.16 | ₩38,323 | ₩38,470 | ₩37,880 | ₩37,921 | -1.05% | 1661.6만 |
|---|
| 2025.12.15 | ₩38,470 | ₩38,537 | ₩37,599 | ₩38,309 | -0.42% | 1453.7만 |
|---|
| 2025.12.12 | ₩37,894 | ₩38,604 | ₩37,894 | ₩38,389 | +1.31% | 1192.7만 |
|---|
| 2025.12.11 | ₩37,238 | ₩37,693 | ₩37,224 | ₩37,666 | +1.15% | 1221.6만 |
|---|
| 2025.12.10 | ₩37,211 | ₩37,371 | ₩37,130 | ₩37,184 | -0.07% | 1464.8만 |
|---|
| 2025.12.09 | ₩37,438 | ₩37,666 | ₩37,010 | ₩37,184 | -0.68% | 2177.7만 |
|---|
| 2025.12.08 | ₩37,345 | ₩37,492 | ₩37,084 | ₩37,398 | +0.14% | 1586.3만 |
|---|
| 2025.12.05 | ₩37,452 | ₩37,760 | ₩37,057 | ₩37,144 | -0.82% | 1634.7만 |
|---|
| 2025.12.04 | ₩37,800 | ₩37,887 | ₩37,425 | ₩37,505 | -0.78% | 1381만 |
|---|
| 2025.12.03 | ₩38,041 | ₩38,363 | ₩37,659 | ₩37,907 | -0.35% | 1222.1만 |
|---|
| 2025.12.02 | ₩38,376 | ₩38,423 | ₩37,740 | ₩38,108 | -0.70% | 2351.5만 |
|---|
| 2025.12.01 | ₩38,343 | ₩38,343 | ₩38,014 | ₩38,296 | -0.12% | 1482.9만 |
|---|
| 2025.11.28 | ₩38,617 | ₩38,811 | ₩38,564 | ₩38,604 | -0.03% | 601.4만 |
|---|
| 2025.11.26 | ₩38,577 | ₩38,945 | ₩38,477 | ₩38,617 | +0.10% | 1099.6만 |
|---|
| 2025.11.25 | ₩38,657 | ₩38,798 | ₩38,336 | ₩38,510 | -0.38% | 1569.9만 |
|---|
| 2025.11.24 | ₩38,698 | ₩38,838 | ₩38,276 | ₩38,470 | -0.59% | 2190.1만 |
|---|
| 2025.11.21 | ₩38,724 | ₩38,945 | ₩38,456 | ₩38,604 | -0.31% | 2320.3만 |
|---|
| 2025.11.20 | ₩39,233 | ₩39,395 | ₩38,510 | ₩38,577 | -1.67% | 1718.1만 |
|---|
| 2025.11.19 | ₩39,515 | ₩39,599 | ₩39,006 | ₩39,046 | -1.19% | 928.8만 |
|---|
| 2025.11.18 | ₩39,803 | ₩40,064 | ₩39,280 | ₩39,608 | -0.49% | 1102만 |
|---|
| 2025.11.17 | ₩40,667 | ₩40,720 | ₩40,124 | ₩40,359 | -0.76% | 900.6만 |
|---|
| 2025.11.14 | ₩40,908 | ₩40,988 | ₩40,352 | ₩40,667 | -0.59% | 1051.2만 |
|---|
| 2025.11.13 | ₩40,854 | ₩41,296 | ₩40,673 | ₩40,787 | -0.16% | 730만 |
|---|
| 2025.11.12 | ₩40,935 | ₩41,068 | ₩40,720 | ₩40,961 | +0.07% | 1110만 |
|---|
| 2025.11.11 | ₩41,042 | ₩41,202 | ₩40,868 | ₩41,028 | -0.03% | 452.1만 |
|---|
| 2025.11.10 | ₩40,492 | ₩40,971 | ₩40,278 | ₩40,760 | +0.66% | 978.4만 |
|---|
| 2025.11.07 | ₩40,077 | ₩40,687 | ₩39,983 | ₩40,640 | +1.40% | 866.1만 |
|---|
| 2025.11.06 | ₩40,345 | ₩40,586 | ₩39,856 | ₩39,890 | -1.13% | 797.5만 |
|---|
| 2025.11.05 | ₩40,693 | ₩40,827 | ₩40,265 | ₩40,412 | -0.69% | 1036.8만 |
|---|
| 2025.11.04 | ₩40,546 | ₩40,593 | ₩40,171 | ₩40,519 | -0.07% | 940만 |
|---|
| 2025.11.03 | ₩39,917 | ₩40,439 | ₩39,783 | ₩40,305 | +0.97% | 1011.7만 |
|---|
| 2025.10.31 | ₩39,233 | ₩40,472 | ₩38,791 | ₩40,171 | +2.39% | 1214.8만 |
|---|
| 2025.10.30 | ₩39,856 | ₩40,037 | ₩39,341 | ₩39,541 | -0.79% | 1116.1만 |
|---|
| 2025.10.29 | ₩40,506 | ₩40,559 | ₩39,521 | ₩39,783 | -1.79% | 1898만 |
|---|
| 2025.10.28 | ₩41,363 | ₩41,363 | ₩40,593 | ₩40,667 | -1.68% | 1433만 |
|---|
| 2025.10.27 | ₩41,685 | ₩41,765 | ₩41,363 | ₩41,484 | -0.48% | 749.9만 |
|---|
| 2025.10.24 | ₩42,207 | ₩42,448 | ₩41,778 | ₩41,778 | -1.02% | 588.5만 |
|---|
| 2025.10.23 | ₩42,033 | ₩42,301 | ₩41,705 | ₩42,086 | +0.13% | 874.8만 |
|---|
| 2025.10.22 | ₩41,886 | ₩42,220 | ₩41,792 | ₩41,886 | 0.00% | 1171.8만 |
|---|
| 2025.10.21 | ₩41,752 | ₩41,926 | ₩41,604 | ₩41,778 | +0.06% | 878.2만 |
|---|
| 2025.10.20 | ₩41,524 | ₩41,886 | ₩41,377 | ₩41,805 | +0.68% | 973.2만 |
|---|
| 2025.10.17 | ₩41,363 | ₩41,591 | ₩40,948 | ₩41,336 | -0.06% | 711.2만 |
|---|
| 2025.10.16 | ₩41,979 | ₩42,160 | ₩40,921 | ₩41,162 | -1.95% | 857.1만 |
|---|
| 2025.10.15 | ₩41,604 | ₩42,033 | ₩41,497 | ₩41,912 | +0.74% | 621.2만 |
|---|
| 2025.10.14 | ₩41,430 | ₩41,859 | ₩41,390 | ₩41,685 | +0.61% | 539.5만 |
|---|
| 2025.10.13 | ₩41,330 | ₩41,658 | ₩41,269 | ₩41,403 | +0.18% | 624.2만 |
|---|
| 2025.10.10 | ₩41,738 | ₩41,792 | ₩41,303 | ₩41,470 | -0.64% | 789.4만 |
|---|
| 2025.10.09 | ₩42,234 | ₩42,328 | ₩41,189 | ₩41,497 | -1.74% | 939.8만 |
|---|
| 2025.10.08 | ₩42,729 | ₩42,837 | ₩42,013 | ₩42,100 | -1.47% | 957.6만 |
|---|
| 2025.10.07 | ₩43,198 | ₩43,305 | ₩42,502 | ₩42,850 | -0.81% | 851.4만 |
|---|
| 2025.10.06 | ₩43,560 | ₩43,644 | ₩43,091 | ₩43,185 | -0.86% | 657.9만 |
|---|
| 2025.10.03 | ₩43,855 | ₩44,210 | ₩43,707 | ₩43,707 | -0.34% | 420.6만 |
|---|
| 2025.10.02 | ₩43,975 | ₩44,203 | ₩43,513 | ₩43,868 | -0.24% | 532.2만 |
|---|
| 2025.10.01 | ₩43,841 | ₩44,203 | ₩43,654 | ₩44,082 | +0.55% | 690.2만 |
|---|
| 2025.09.30 | ₩43,560 | ₩43,754 | ₩43,145 | ₩43,680 | +0.28% | 1390.4만 |
|---|
| 2025.09.29 | ₩43,533 | ₩43,801 | ₩43,319 | ₩43,613 | +0.18% | 1000.7만 |
|---|
| 2025.09.26 | ₩43,104 | ₩43,654 | ₩43,031 | ₩43,493 | +0.90% | 778.6만 |
|---|
| 2025.09.25 | ₩42,776 | ₩43,111 | ₩42,723 | ₩42,917 | +0.33% | 904.3만 |
|---|
| 2025.09.24 | ₩42,689 | ₩42,917 | ₩42,395 | ₩42,716 | +0.06% | 1240.9만 |
|---|
| 2025.09.23 | ₩42,100 | ₩42,770 | ₩42,100 | ₩42,770 | +1.59% | 1095.8만 |
|---|
| 2025.09.22 | ₩42,756 | ₩42,756 | ₩42,073 | ₩42,100 | -1.54% | 955.6만 |
|---|
| 2025.09.19 | ₩43,024 | ₩43,064 | ₩42,582 | ₩42,649 | -0.87% | 1930.9만 |
|---|
| 2025.09.18 | ₩43,064 | ₩43,198 | ₩42,837 | ₩43,024 | -0.09% | 677.7만 |
|---|
| 2025.09.17 | ₩43,801 | ₩44,323 | ₩43,567 | ₩43,667 | -0.31% | 1169.2만 |
|---|
| 2025.09.16 | ₩44,323 | ₩44,424 | ₩43,687 | ₩43,721 | -1.36% | 786.7만 |
|---|
| 2025.09.15 | ₩44,404 | ₩44,524 | ₩44,223 | ₩44,310 | -0.21% | 606.8만 |
|---|
| 2025.09.12 | ₩44,457 | ₩44,618 | ₩44,256 | ₩44,417 | -0.09% | 516.2만 |
|---|
| 2025.09.11 | ₩44,337 | ₩44,719 | ₩44,310 | ₩44,404 | +0.15% | 724.8만 |
|---|
| 2025.09.10 | ₩44,377 | ₩44,618 | ₩44,230 | ₩44,390 | +0.03% | 610.7만 |
|---|
| 2025.09.09 | ₩44,605 | ₩44,658 | ₩44,189 | ₩44,364 | -0.54% | 904.6만 |
|---|
| 2025.09.08 | ₩44,886 | ₩45,074 | ₩44,417 | ₩44,618 | -0.60% | 1060.5만 |
|---|
| 2025.09.05 | ₩44,940 | ₩45,301 | ₩44,846 | ₩45,007 | +0.15% | 576.6만 |
|---|
| 2025.09.04 | ₩45,020 | ₩45,315 | ₩44,685 | ₩44,873 | -0.33% | 752.9만 |
|---|
| 2025.09.03 | ₩44,712 | ₩44,879 | ₩44,538 | ₩44,739 | +0.06% | 717.4만 |
|---|
| 2025.09.02 | ₩44,899 | ₩45,201 | ₩44,444 | ₩44,658 | -0.54% | 630.9만 |
|---|
| 2025.08.29 | ₩45,007 | ₩45,428 | ₩44,899 | ₩45,248 | +0.54% | 784.6만 |
|---|
| 2025.08.28 | ₩45,221 | ₩45,226 | ₩44,685 | ₩44,886 | -0.74% | 728만 |
|---|