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 | ₩30,664 | ₩30,758 | ₩30,437 | ₩30,638 | -0.09% | 804.6만 |
| 2026.10.08 | ₩30,370 | ₩30,658 | ₩30,129 | ₩30,517 | +0.49% | 1708.2만 |
| 2026.10.07 | ₩30,450 | ₩30,450 | ₩30,129 | ₩30,316 | -0.44% | 1076.6만 |
| 2026.10.06 | ₩30,236 | ₩30,651 | ₩30,209 | ₩30,437 | +0.66% | 752.8만 |
| 2026.10.05 | ₩30,263 | ₩30,504 | ₩30,028 | ₩30,169 | -0.31% | 892.7만 |
| 2026.10.02 | ₩30,584 | ₩30,737 | ₩30,276 | ₩30,330 | -0.83% | 779.4만 |
| 2026.10.01 | ₩30,718 | ₩30,772 | ₩30,182 | ₩30,437 | -0.92% | 964.1만 |
| 2026.09.30 | ₩31,200 | ₩31,252 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,758 |
| -1.42% |
| 984.7만 |
| 2026.09.29 | ₩30,946 | ₩31,168 | ₩30,745 | ₩31,066 | +0.39% | 1257.9만 |
|---|
| 2026.09.28 | ₩31,388 | ₩31,441 | ₩30,986 | ₩31,053 | -1.07% | 1068.4만 |
|---|
| 2026.09.25 | ₩31,147 | ₩31,495 | ₩31,066 | ₩31,481 | +1.07% | 923만 |
|---|
| 2026.09.24 | ₩31,475 | ₩31,629 | ₩31,039 | ₩31,160 | -1.00% | 1214만 |
|---|
| 2026.09.23 | ₩31,937 | ₩32,151 | ₩31,736 | ₩31,736 | -0.63% | 1231만 |
|---|
| 2026.09.22 | ₩32,312 | ₩32,338 | ₩32,044 | ₩32,111 | -0.62% | 860.8만 |
|---|
| 2026.09.21 | ₩31,856 | ₩32,257 | ₩31,843 | ₩32,204 | +1.09% | 913.9만 |
|---|
| 2026.09.18 | ₩32,191 | ₩32,271 | ₩31,763 | ₩31,763 | -1.33% | 1949.8만 |
|---|
| 2026.09.17 | ₩32,445 | ₩32,553 | ₩32,231 | ₩32,285 | -0.50% | 904.1만 |
|---|
| 2026.09.16 | ₩33,209 | ₩33,369 | ₩32,707 | ₩32,847 | -1.09% | 973.1만 |
|---|
| 2026.09.15 | ₩33,463 | ₩33,610 | ₩33,048 | ₩33,155 | -0.92% | 1276.1만 |
|---|
| 2026.09.14 | ₩33,477 | ₩33,918 | ₩33,383 | ₩33,530 | +0.16% | 792.7만 |
|---|
| 2026.09.11 | ₩33,276 | ₩33,369 | ₩33,061 | ₩33,249 | -0.08% | 1025.9만 |
|---|
| 2026.09.10 | ₩33,945 | ₩33,945 | ₩33,021 | ₩33,115 | -2.45% | 1139.8만 |
|---|
| 2026.09.09 | ₩33,865 | ₩33,918 | ₩33,610 | ₩33,758 | -0.32% | 909.5만 |
|---|
| 2026.09.08 | ₩34,052 | ₩34,226 | ₩33,784 | ₩33,838 | -0.63% | 1195.2만 |
|---|
| 2026.09.04 | ₩34,253 | ₩34,581 | ₩33,945 | ₩34,039 | -0.63% | 1678.2만 |
|---|
| 2026.09.03 | ₩34,548 | ₩34,722 | ₩33,932 | ₩34,347 | -0.58% | 921.1만 |
|---|
| 2026.09.02 | ₩34,200 | ₩34,601 | ₩33,959 | ₩34,293 | +0.27% | 799.6만 |
|---|
| 2026.09.01 | ₩34,360 | ₩34,528 | ₩34,092 | ₩34,200 | -0.47% | 1259.1만 |
|---|
| 2026.08.31 | ₩34,601 | ₩34,628 | ₩34,293 | ₩34,347 | -0.74% | 909.4만 |
|---|
| 2026.08.28 | ₩34,695 | ₩34,781 | ₩34,521 | ₩34,641 | -0.15% | 436.4만 |
|---|
| 2026.08.27 | ₩34,735 | ₩34,742 | ₩34,481 | ₩34,508 | -0.66% | 822.7만 |
|---|
| 2026.08.26 | ₩35,271 | ₩35,296 | ₩34,816 | ₩34,816 | -1.29% | 605.6만 |
|---|
| 2026.08.25 | ₩35,954 | ₩35,954 | ₩35,190 | ₩35,204 | -2.09% | 729.8만 |
|---|
| 2026.08.24 | ₩35,713 | ₩36,355 | ₩35,713 | ₩35,860 | +0.41% | 1111.1만 |
|---|
| 2026.08.21 | ₩35,713 | ₩35,760 | ₩35,432 | ₩35,498 | -0.60% | 1059.2만 |
|---|
| 2026.08.20 | ₩35,257 | ₩35,920 | ₩35,164 | ₩35,579 | +0.91% | 568.9만 |
|---|
| 2026.08.19 | ₩34,949 | ₩35,371 | ₩34,896 | ₩35,311 | +1.03% | 647.4만 |
|---|
| 2026.08.18 | ₩34,842 | ₩35,190 | ₩34,682 | ₩34,695 | -0.42% | 597.1만 |
|---|
| 2026.08.17 | ₩35,043 | ₩35,043 | ₩34,561 | ₩34,762 | -0.80% | 681.7만 |
|---|
| 2026.08.14 | ₩35,324 | ₩35,512 | ₩35,237 | ₩35,298 | -0.08% | 1146.1만 |
|---|
| 2026.08.13 | ₩35,030 | ₩35,432 | ₩35,030 | ₩35,271 | +0.69% | 1293.5만 |
|---|
| 2026.08.12 | ₩34,749 | ₩35,016 | ₩34,655 | ₩34,909 | +0.46% | 867.1만 |
|---|
| 2026.08.11 | ₩34,936 | ₩35,284 | ₩34,682 | ₩34,789 | -0.42% | 803.4만 |
|---|
| 2026.08.10 | ₩35,619 | ₩35,619 | ₩34,816 | ₩34,909 | -1.99% | 1050만 |
|---|
| 2026.08.07 | ₩35,619 | ₩35,820 | ₩35,418 | ₩35,806 | +0.53% | 717.2만 |
|---|
| 2026.08.06 | ₩35,632 | ₩35,740 | ₩35,177 | ₩35,539 | -0.26% | 756.2만 |
|---|
| 2026.08.05 | ₩35,552 | ₩35,679 | ₩35,144 | ₩35,351 | -0.56% | 789.2만 |
|---|
| 2026.08.04 | ₩35,231 | ₩35,847 | ₩35,083 | ₩35,606 | +1.06% | 2079.2만 |
|---|
| 2026.08.03 | ₩35,673 | ₩35,793 | ₩35,003 | ₩35,539 | -0.38% | 1973만 |
|---|
| 2026.07.31 | ₩35,190 | ₩35,391 | ₩34,949 | ₩35,284 | +0.27% | 976.5만 |
|---|
| 2026.07.30 | ₩35,552 | ₩36,034 | ₩34,615 | ₩35,231 | -0.90% | 1574만 |
|---|
| 2026.07.29 | ₩36,516 | ₩36,543 | ₩36,114 | ₩36,329 | -0.51% | 846.3만 |
|---|
| 2026.07.28 | ₩36,275 | ₩37,025 | ₩36,128 | ₩36,289 | +0.04% | 1453.2만 |
|---|
| 2026.07.27 | ₩35,740 | ₩36,392 | ₩35,666 | ₩35,820 | +0.22% | 636.8만 |
|---|
| 2026.07.24 | ₩35,418 | ₩35,887 | ₩35,418 | ₩35,793 | +1.06% | 467.3만 |
|---|
| 2026.07.23 | ₩35,565 | ₩35,735 | ₩35,177 | ₩35,244 | -0.90% | 617.1만 |
|---|
| 2026.07.22 | ₩35,766 | ₩35,914 | ₩35,565 | ₩35,592 | -0.49% | 493.9만 |
|---|
| 2026.07.21 | ₩35,753 | ₩35,847 | ₩35,525 | ₩35,592 | -0.45% | 479.9만 |
|---|
| 2026.07.20 | ₩35,940 | ₩36,114 | ₩35,746 | ₩35,940 | 0.00% | 648.5만 |
|---|
| 2026.07.17 | ₩36,637 | ₩36,931 | ₩35,766 | ₩35,981 | -1.79% | 820.6만 |
|---|
| 2026.07.16 | ₩35,498 | ₩36,422 | ₩35,498 | ₩36,355 | +2.41% | 544.9만 |
|---|
| 2026.07.15 | ₩35,204 | ₩35,726 | ₩35,043 | ₩35,231 | +0.08% | 806.8만 |
|---|
| 2026.07.14 | ₩35,271 | ₩35,405 | ₩35,103 | ₩35,190 | -0.23% | 698.6만 |
|---|
| 2026.07.13 | ₩35,057 | ₩35,391 | ₩34,909 | ₩35,351 | +0.84% | 733.3만 |
|---|
| 2026.07.10 | ₩34,909 | ₩35,083 | ₩34,588 | ₩34,829 | -0.23% | 732.7만 |
|---|
| 2026.07.09 | ₩34,949 | ₩34,976 | ₩34,568 | ₩34,722 | -0.65% | 1298.3만 |
|---|
| 2026.07.08 | ₩35,940 | ₩35,940 | ₩34,842 | ₩34,936 | -2.79% | 1263.2만 |
|---|
| 2026.07.07 | ₩36,124 | ₩36,710 | ₩35,820 | ₩35,847 | -0.77% | 1071만 |
|---|
| 2026.07.06 | ₩36,181 | ₩36,449 | ₩35,579 | ₩35,753 | -1.18% | 1722만 |
|---|
| 2026.07.02 | ₩35,445 | ₩36,409 | ₩35,004 | ₩36,409 | +2.72% | 1157.4만 |
|---|
| 2026.07.01 | ₩35,686 | ₩35,873 | ₩35,157 | ₩35,177 | -1.43% | 825만 |
|---|
| 2026.06.30 | ₩36,155 | ₩36,201 | ₩35,465 | ₩35,552 | -1.67% | 1104.6만 |
|---|
| 2026.06.29 | ₩36,382 | ₩36,536 | ₩36,054 | ₩36,396 | +0.04% | 1015.7만 |
|---|
| 2026.06.26 | ₩35,699 | ₩36,436 | ₩35,619 | ₩36,436 | +2.06% | 1397.1만 |
|---|
| 2026.06.25 | ₩35,753 | ₩35,927 | ₩35,398 | ₩35,525 | -0.64% | 983.9만 |
|---|
| 2026.06.24 | ₩35,994 | ₩36,302 | ₩35,760 | ₩35,780 | -0.60% | 2139.9만 |
|---|
| 2026.06.23 | ₩35,264 | ₩35,686 | ₩35,184 | ₩35,646 | +1.08% | 1559.6만 |
|---|
| 2026.06.22 | ₩35,284 | ₩35,551 | ₩34,916 | ₩34,936 | -0.99% | 1286.1만 |
|---|
| 2026.06.18 | ₩36,007 | ₩36,207 | ₩35,177 | ₩35,190 | -2.27% | 1939.7만 |
|---|
| 2026.06.17 | ₩37,360 | ₩37,360 | ₩36,335 | ₩36,463 | -2.40% | 755.6만 |
|---|
| 2026.06.16 | ₩37,735 | ₩37,909 | ₩37,246 | ₩37,507 | -0.60% | 728.5만 |
|---|
| 2026.06.15 | ₩37,976 | ₩38,257 | ₩37,346 | ₩37,480 | -1.30% | 1036.2만 |
|---|
| 2026.06.12 | ₩37,695 | ₩38,203 | ₩37,654 | ₩38,190 | +1.31% | 1088.8만 |
|---|
| 2026.06.11 | ₩38,337 | ₩38,444 | ₩37,614 | ₩37,614 | -1.89% | 721만 |
|---|
| 2026.06.10 | ₩37,828 | ₩38,241 | ₩37,547 | ₩38,043 | +0.57% | 715.4만 |
|---|
| 2026.06.09 | ₩36,971 | ₩37,674 | ₩36,918 | ₩37,520 | +1.48% | 995.5만 |
|---|
| 2026.06.08 | ₩37,079 | ₩37,306 | ₩36,576 | ₩36,690 | -1.05% | 641.9만 |
|---|
| 2026.06.05 | ₩36,516 | ₩37,581 | ₩36,503 | ₩37,306 | +2.16% | 873.2만 |
|---|
| 2026.06.04 | ₩36,931 | ₩37,159 | ₩36,168 | ₩36,436 | -1.34% | 673.4만 |
|---|
| 2026.06.03 | ₩36,744 | ₩37,239 | ₩36,476 | ₩36,530 | -0.58% | 890.7만 |
|---|
| 2026.06.02 | ₩37,199 | ₩37,273 | ₩36,690 | ₩36,878 | -0.86% | 799만 |
|---|
| 2026.06.01 | ₩37,607 | ₩37,761 | ₩37,119 | ₩37,186 | -1.12% | 949.9만 |
|---|
| 2026.05.29 | ₩37,802 | ₩37,949 | ₩37,507 | ₩37,788 | -0.04% | 1310.6만 |
|---|
| 2026.05.28 | ₩38,244 | ₩38,377 | ₩37,775 | ₩37,936 | -0.81% | 781.6만 |
|---|
| 2026.05.27 | ₩38,311 | ₩38,739 | ₩38,284 | ₩38,337 | +0.07% | 717.2만 |
|---|
| 2026.05.26 | ₩38,297 | ₩38,359 | ₩38,003 | ₩38,324 | +0.07% | 528.9만 |
|---|
| 2026.05.22 | ₩38,277 | ₩38,464 | ₩37,962 | ₩38,163 | -0.30% | 1216.1만 |
|---|
| 2026.05.21 | ₩37,909 | ₩38,264 | ₩37,628 | ₩38,190 | +0.74% | 745.5만 |
|---|
| 2026.05.20 | ₩37,869 | ₩38,177 | ₩37,668 | ₩38,029 | +0.42% | 615.5만 |
|---|
| 2026.05.19 | ₩38,069 | ₩38,444 | ₩37,849 | ₩37,989 | -0.21% | 900.2만 |
|---|
| 2026.05.18 | ₩37,320 | ₩38,177 | ₩37,320 | ₩38,163 | +2.26% | 758.1만 |
|---|
| 2026.05.15 | ₩37,333 | ₩37,474 | ₩36,958 | ₩37,360 | +0.07% | 761.2만 |
|---|
| 2026.05.14 | ₩37,882 | ₩38,003 | ₩37,320 | ₩37,333 | -1.45% | 647.2만 |
|---|
| 2026.05.13 | ₩38,043 | ₩38,163 | ₩37,589 | ₩37,775 | -0.70% | 721.5만 |
|---|
| 2026.05.12 | ₩38,833 | ₩38,833 | ₩38,217 | ₩38,230 | -1.55% | 803.3만 |
|---|
| 2026.05.11 | ₩38,739 | ₩38,926 | ₩38,331 | ₩38,726 | -0.03% | 755.3만 |
|---|
| 2026.05.08 | ₩38,659 | ₩38,993 | ₩38,498 | ₩38,618 | -0.10% | 521.8만 |
|---|
| 2026.05.07 | ₩38,230 | ₩38,652 | ₩38,096 | ₩38,552 | +0.84% | 916.3만 |
|---|
| 2026.05.06 | ₩37,962 | ₩38,625 | ₩37,949 | ₩38,364 | +1.06% | 588.4만 |
|---|
| 2026.05.05 | ₩37,654 | ₩37,982 | ₩37,534 | ₩37,855 | +0.53% | 755.1만 |
|---|
| 2026.05.04 | ₩38,049 | ₩38,297 | ₩37,454 | ₩37,614 | -1.14% | 954.5만 |
|---|
| 2026.05.01 | ₩39,101 | ₩39,315 | ₩37,842 | ₩38,270 | -2.12% | 1030.3만 |
|---|
| 2026.04.30 | ₩38,766 | ₩39,516 | ₩38,311 | ₩39,101 | +0.86% | 1660.1만 |
|---|
| 2026.04.29 | ₩38,203 | ₩38,585 | ₩38,177 | ₩38,297 | +0.25% | 1203.8만 |
|---|
| 2026.04.28 | ₩38,364 | ₩38,498 | ₩37,942 | ₩38,364 | 0.00% | 662.8만 |
|---|
| 2026.04.27 | ₩38,056 | ₩38,498 | ₩38,003 | ₩38,083 | +0.07% | 589.9만 |
|---|
| 2026.04.24 | ₩38,123 | ₩38,337 | ₩37,922 | ₩38,056 | -0.18% | 628.9만 |
|---|
| 2026.04.23 | ₩37,949 | ₩38,203 | ₩37,761 | ₩38,177 | +0.60% | 475.1만 |
|---|
| 2026.04.22 | ₩38,217 | ₩38,257 | ₩37,554 | ₩37,761 | -1.19% | 557.7만 |
|---|
| 2026.04.21 | ₩38,592 | ₩38,799 | ₩38,056 | ₩38,056 | -1.39% | 891만 |
|---|
| 2026.04.20 | ₩38,712 | ₩38,833 | ₩38,250 | ₩38,538 | -0.45% | 648.3만 |
|---|
| 2026.04.17 | ₩38,123 | ₩39,007 | ₩38,029 | ₩38,846 | +1.90% | 870.5만 |
|---|
| 2026.04.16 | ₩37,695 | ₩38,056 | ₩37,641 | ₩38,029 | +0.89% | 778.9만 |
|---|
| 2026.04.15 | ₩37,882 | ₩37,936 | ₩37,432 | ₩37,668 | -0.57% | 557.4만 |
|---|
| 2026.04.14 | ₩37,869 | ₩38,096 | ₩37,721 | ₩37,976 | +0.28% | 640.4만 |
|---|
| 2026.04.13 | ₩37,534 | ₩37,936 | ₩37,340 | ₩37,936 | +1.07% | 709.8만 |
|---|
| 2026.04.10 | ₩37,594 | ₩37,815 | ₩37,427 | ₩37,641 | +0.12% | 412.6만 |
|---|
| 2026.04.09 | ₩36,998 | ₩37,882 | ₩36,971 | ₩37,574 | +1.56% | 834.6만 |
|---|
| 2026.04.08 | ₩37,387 | ₩37,601 | ₩37,045 | ₩37,132 | -0.68% | 982.7만 |
|---|
| 2026.04.07 | ₩36,958 | ₩37,420 | ₩36,958 | ₩37,266 | +0.83% | 613.7만 |
|---|
| 2026.04.06 | ₩36,918 | ₩37,293 | ₩36,789 | ₩37,038 | +0.33% | 613만 |
|---|
| 2026.04.02 | ₩36,824 | ₩37,119 | ₩36,543 | ₩37,038 | +0.58% | 561.8만 |
|---|
| 2026.04.01 | ₩36,583 | ₩36,864 | ₩36,409 | ₩36,771 | +0.51% | 791.2만 |
|---|
| 2026.03.31 | ₩36,717 | ₩36,918 | ₩36,335 | ₩36,583 | -0.36% | 778.3만 |
|---|
| 2026.03.30 | ₩35,806 | ₩36,610 | ₩35,806 | ₩36,302 | +1.38% | 884만 |
|---|
| 2026.03.27 | ₩36,315 | ₩36,463 | ₩35,552 | ₩35,632 | -1.88% | 859만 |
|---|
| 2026.03.26 | ₩36,235 | ₩36,690 | ₩36,141 | ₩36,369 | +0.37% | 593.6만 |
|---|
| 2026.03.25 | ₩36,684 | ₩36,811 | ₩36,114 | ₩36,248 | -1.19% | 756.5만 |
|---|
| 2026.03.24 | ₩36,088 | ₩36,797 | ₩35,914 | ₩36,556 | +1.30% | 999.3만 |
|---|
| 2026.03.23 | ₩36,623 | ₩36,684 | ₩36,047 | ₩36,222 | -1.10% | 1101만 |
|---|
| 2026.03.20 | ₩37,440 | ₩37,467 | ₩35,827 | ₩35,927 | -4.04% | 1536.8만 |
|---|
| 2026.03.19 | ₩36,985 | ₩37,628 | ₩36,921 | ₩37,467 | +1.30% | 822.7만 |
|---|
| 2026.03.18 | ₩38,150 | ₩38,297 | ₩37,574 | ₩37,628 | -1.37% | 1668.6만 |
|---|
| 2026.03.17 | ₩38,578 | ₩38,839 | ₩38,324 | ₩38,324 | -0.66% | 994.9만 |
|---|
| 2026.03.16 | ₩38,592 | ₩38,873 | ₩38,311 | ₩38,324 | -0.69% | 917.5만 |
|---|
| 2026.03.13 | ₩38,806 | ₩38,947 | ₩38,009 | ₩38,056 | -1.93% | 960만 |
|---|
| 2026.03.12 | ₩37,936 | ₩38,752 | ₩37,715 | ₩38,404 | +1.24% | 919.2만 |
|---|
| 2026.03.11 | ₩38,967 | ₩39,074 | ₩37,440 | ₩38,056 | -2.34% | 1528.1만 |
|---|
| 2026.03.10 | ₩39,382 | ₩39,777 | ₩39,181 | ₩39,248 | -0.34% | 752.9만 |
|---|
| 2026.03.09 | ₩39,288 | ₩39,643 | ₩38,739 | ₩39,502 | +0.55% | 1024.7만 |
|---|
| 2026.03.06 | ₩39,636 | ₩39,730 | ₩39,251 | ₩39,730 | +0.24% | 684.5만 |
|---|
| 2026.03.05 | ₩39,650 | ₩39,904 | ₩39,496 | ₩39,757 | +0.27% | 851.5만 |
|---|
| 2026.03.04 | ₩40,306 | ₩40,460 | ₩39,810 | ₩40,025 | -0.70% | 797만 |
|---|
| 2026.03.03 | ₩40,399 | ₩40,647 | ₩39,616 | ₩40,440 | +0.10% | 975.1만 |
|---|
| 2026.03.02 | ₩40,279 | ₩40,768 | ₩39,917 | ₩40,654 | +0.93% | 732.8만 |
|---|
| 2026.02.27 | ₩39,877 | ₩40,821 | ₩39,730 | ₩40,453 | +1.44% | 1468.2만 |
|---|
| 2026.02.26 | ₩39,911 | ₩40,091 | ₩38,726 | ₩39,877 | -0.08% | 1971.5만 |
|---|
| 2026.02.25 | ₩40,480 | ₩40,576 | ₩39,936 | ₩40,493 | +0.03% | 741.7만 |
|---|
| 2026.02.24 | ₩40,373 | ₩40,614 | ₩40,105 | ₩40,547 | +0.43% | 556.6만 |
|---|
| 2026.02.23 | ₩40,373 | ₩40,788 | ₩40,185 | ₩40,466 | +0.23% | 869.1만 |
|---|
| 2026.02.20 | ₩40,105 | ₩40,379 | ₩39,893 | ₩40,292 | +0.47% | 1079.9만 |
|---|
| 2026.02.19 | ₩39,770 | ₩40,011 | ₩39,489 | ₩39,998 | +0.57% | 516.3만 |
|---|
| 2026.02.18 | ₩39,904 | ₩39,958 | ₩39,542 | ₩39,797 | -0.27% | 1161만 |
|---|
| 2026.02.17 | ₩39,596 | ₩40,031 | ₩39,080 | ₩39,984 | +0.98% | 793.7만 |
|---|
| 2026.02.13 | ₩39,080 | ₩39,382 | ₩38,940 | ₩39,234 | +0.39% | 749.8만 |
|---|
| 2026.02.12 | ₩39,368 | ₩39,723 | ₩38,886 | ₩38,913 | -1.16% | 964.6만 |
|---|
| 2026.02.11 | ₩39,234 | ₩39,502 | ₩39,007 | ₩39,060 | -0.44% | 845.9만 |
|---|
| 2026.02.10 | ₩38,993 | ₩39,261 | ₩38,618 | ₩39,168 | +0.45% | 1357.4만 |
|---|
| 2026.02.09 | ₩38,404 | ₩39,047 | ₩38,284 | ₩38,913 | +1.32% | 876.4만 |
|---|
| 2026.02.06 | ₩38,699 | ₩38,933 | ₩38,177 | ₩38,511 | -0.48% | 561.1만 |
|---|
| 2026.02.05 | ₩38,618 | ₩38,726 | ₩38,244 | ₩38,485 | -0.35% | 880만 |
|---|
| 2026.02.04 | ₩37,761 | ₩38,732 | ₩37,748 | ₩38,632 | +2.30% | 1296.6만 |
|---|
| 2026.02.03 | ₩37,387 | ₩37,802 | ₩37,293 | ₩37,561 | +0.47% | 942.4만 |
|---|
| 2026.02.02 | ₩37,440 | ₩37,748 | ₩37,233 | ₩37,427 | -0.04% | 1481만 |
|---|
| 2026.01.30 | ₩37,306 | ₩37,601 | ₩36,931 | ₩37,601 | +0.79% | 1562.4만 |
|---|
| 2026.01.29 | ₩37,507 | ₩37,949 | ₩37,387 | ₩37,641 | +0.36% | 1354.7만 |
|---|
| 2026.01.28 | ₩38,136 | ₩38,317 | ₩37,253 | ₩37,346 | -2.07% | 910.4만 |
|---|
| 2026.01.27 | ₩38,203 | ₩38,331 | ₩37,922 | ₩38,163 | -0.11% | 798만 |
|---|
| 2026.01.26 | ₩38,364 | ₩38,458 | ₩38,047 | ₩38,177 | -0.49% | 706.2만 |
|---|
| 2026.01.23 | ₩37,775 | ₩38,297 | ₩37,735 | ₩38,217 | +1.17% | 937.9만 |
|---|
| 2026.01.22 | ₩37,936 | ₩38,297 | ₩37,681 | ₩37,748 | -0.49% | 743.8만 |
|---|
| 2026.01.21 | ₩38,659 | ₩38,767 | ₩37,835 | ₩37,989 | -1.73% | 1226.9만 |
|---|
| 2026.01.20 | ₩38,605 | ₩38,806 | ₩38,252 | ₩38,592 | -0.03% | 1147.7만 |
|---|
| 2026.01.16 | ₩38,110 | ₩38,826 | ₩38,029 | ₩38,806 | +1.83% | 950.2만 |
|---|
| 2026.01.15 | ₩37,761 | ₩38,223 | ₩37,654 | ₩38,056 | +0.78% | 923.8만 |
|---|
| 2026.01.14 | ₩37,266 | ₩37,715 | ₩37,266 | ₩37,695 | +1.15% | 814.5만 |
|---|
| 2026.01.13 | ₩37,373 | ₩37,467 | ₩36,904 | ₩37,239 | -0.36% | 909.3만 |
|---|
| 2026.01.12 | ₩37,212 | ₩37,467 | ₩37,092 | ₩37,346 | +0.36% | 932.2만 |
|---|
| 2026.01.09 | ₩37,387 | ₩37,587 | ₩37,172 | ₩37,172 | -0.57% | 1131.3만 |
|---|
| 2026.01.08 | ₩36,824 | ₩37,782 | ₩36,797 | ₩37,306 | +1.31% | 884.8만 |
|---|
| 2026.01.07 | ₩37,494 | ₩37,632 | ₩36,884 | ₩36,904 | -1.57% | 1067.3만 |
|---|
| 2026.01.06 | ₩37,534 | ₩37,594 | ₩36,965 | ₩37,293 | -0.64% | 2356.5만 |
|---|
| 2026.01.05 | ₩37,628 | ₩38,096 | ₩37,139 | ₩37,668 | +0.11% | 2016.6만 |
|---|
| 2026.01.02 | ₩37,708 | ₩37,836 | ₩37,172 | ₩37,695 | -0.04% | 830.4만 |
|---|
| 2025.12.31 | ₩37,882 | ₩37,895 | ₩37,614 | ₩37,654 | -0.60% | 781.8만 |
|---|
| 2025.12.30 | ₩37,802 | ₩38,029 | ₩37,802 | ₩37,949 | +0.39% | 663만 |
|---|
| 2025.12.29 | ₩37,788 | ₩37,909 | ₩37,668 | ₩37,895 | +0.28% | 643.1만 |
|---|
| 2025.12.26 | ₩37,427 | ₩37,695 | ₩37,333 | ₩37,668 | +0.64% | 476.4만 |
|---|
| 2025.12.24 | ₩37,226 | ₩37,494 | ₩37,212 | ₩37,440 | +0.58% | 521.2만 |
|---|
| 2025.12.23 | ₩37,306 | ₩37,333 | ₩36,945 | ₩37,172 | -0.36% | 1240.8만 |
|---|
| 2025.12.22 | ₩37,012 | ₩37,360 | ₩36,904 | ₩37,306 | +0.80% | 1437.2만 |
|---|
| 2025.12.19 | ₩37,735 | ₩37,735 | ₩37,025 | ₩37,092 | -1.70% | 2412.1만 |
|---|
| 2025.12.18 | ₩37,949 | ₩38,016 | ₩37,561 | ₩37,628 | -0.85% | 1603.2만 |
|---|
| 2025.12.17 | ₩37,360 | ₩38,023 | ₩37,333 | ₩38,016 | +1.76% | 2863.5만 |
|---|
| 2025.12.16 | ₩38,311 | ₩38,458 | ₩37,869 | ₩37,909 | -1.05% | 1661.6만 |
|---|
| 2025.12.15 | ₩38,458 | ₩38,525 | ₩37,587 | ₩38,297 | -0.42% | 1453.7만 |
|---|
| 2025.12.12 | ₩37,882 | ₩38,592 | ₩37,882 | ₩38,377 | +1.31% | 1192.7만 |
|---|
| 2025.12.11 | ₩37,226 | ₩37,681 | ₩37,212 | ₩37,654 | +1.15% | 1221.6만 |
|---|
| 2025.12.10 | ₩37,199 | ₩37,360 | ₩37,119 | ₩37,172 | -0.07% | 1464.8만 |
|---|
| 2025.12.09 | ₩37,427 | ₩37,654 | ₩36,998 | ₩37,172 | -0.68% | 2177.7만 |
|---|
| 2025.12.08 | ₩37,333 | ₩37,480 | ₩37,072 | ₩37,387 | +0.14% | 1586.3만 |
|---|
| 2025.12.05 | ₩37,440 | ₩37,748 | ₩37,045 | ₩37,132 | -0.82% | 1634.7만 |
|---|
| 2025.12.04 | ₩37,788 | ₩37,875 | ₩37,413 | ₩37,494 | -0.78% | 1381만 |
|---|
| 2025.12.03 | ₩38,029 | ₩38,351 | ₩37,648 | ₩37,895 | -0.35% | 1222.1만 |
|---|
| 2025.12.02 | ₩38,364 | ₩38,411 | ₩37,728 | ₩38,096 | -0.70% | 2351.5만 |
|---|
| 2025.12.01 | ₩38,331 | ₩38,331 | ₩38,003 | ₩38,284 | -0.12% | 1482.9만 |
|---|
| 2025.11.28 | ₩38,605 | ₩38,799 | ₩38,552 | ₩38,592 | -0.03% | 601.4만 |
|---|
| 2025.11.26 | ₩38,565 | ₩38,933 | ₩38,464 | ₩38,605 | +0.10% | 1099.6만 |
|---|
| 2025.11.25 | ₩38,645 | ₩38,786 | ₩38,324 | ₩38,498 | -0.38% | 1569.9만 |
|---|
| 2025.11.24 | ₩38,685 | ₩38,826 | ₩38,264 | ₩38,458 | -0.59% | 2190.1만 |
|---|
| 2025.11.21 | ₩38,712 | ₩38,933 | ₩38,444 | ₩38,592 | -0.31% | 2320.3만 |
|---|
| 2025.11.20 | ₩39,221 | ₩39,383 | ₩38,498 | ₩38,565 | -1.67% | 1718.1만 |
|---|
| 2025.11.19 | ₩39,502 | ₩39,587 | ₩38,993 | ₩39,034 | -1.19% | 928.8만 |
|---|
| 2025.11.18 | ₩39,790 | ₩40,051 | ₩39,268 | ₩39,596 | -0.49% | 1102만 |
|---|
| 2025.11.17 | ₩40,654 | ₩40,707 | ₩40,112 | ₩40,346 | -0.76% | 900.6만 |
|---|
| 2025.11.14 | ₩40,895 | ₩40,975 | ₩40,339 | ₩40,654 | -0.59% | 1051.2만 |
|---|
| 2025.11.13 | ₩40,841 | ₩41,283 | ₩40,661 | ₩40,774 | -0.16% | 730만 |
|---|
| 2025.11.12 | ₩40,922 | ₩41,056 | ₩40,707 | ₩40,948 | +0.07% | 1110만 |
|---|
| 2025.11.11 | ₩41,029 | ₩41,189 | ₩40,855 | ₩41,015 | -0.03% | 452.1만 |
|---|
| 2025.11.10 | ₩40,480 | ₩40,958 | ₩40,266 | ₩40,748 | +0.66% | 978.4만 |
|---|
| 2025.11.07 | ₩40,065 | ₩40,674 | ₩39,971 | ₩40,627 | +1.40% | 866.1만 |
|---|
| 2025.11.06 | ₩40,332 | ₩40,574 | ₩39,844 | ₩39,877 | -1.13% | 797.5만 |
|---|
| 2025.11.05 | ₩40,681 | ₩40,815 | ₩40,252 | ₩40,399 | -0.69% | 1036.8만 |
|---|
| 2025.11.04 | ₩40,533 | ₩40,580 | ₩40,158 | ₩40,507 | -0.07% | 940만 |
|---|
| 2025.11.03 | ₩39,904 | ₩40,426 | ₩39,770 | ₩40,292 | +0.97% | 1011.7만 |
|---|
| 2025.10.31 | ₩39,221 | ₩40,460 | ₩38,779 | ₩40,158 | +2.39% | 1214.8만 |
|---|
| 2025.10.30 | ₩39,844 | ₩40,025 | ₩39,328 | ₩39,529 | -0.79% | 1116.1만 |
|---|
| 2025.10.29 | ₩40,493 | ₩40,547 | ₩39,509 | ₩39,770 | -1.79% | 1898만 |
|---|
| 2025.10.28 | ₩41,350 | ₩41,350 | ₩40,580 | ₩40,654 | -1.68% | 1433만 |
|---|
| 2025.10.27 | ₩41,672 | ₩41,752 | ₩41,350 | ₩41,471 | -0.48% | 749.9만 |
|---|
| 2025.10.24 | ₩42,194 | ₩42,435 | ₩41,765 | ₩41,765 | -1.02% | 588.5만 |
|---|
| 2025.10.23 | ₩42,020 | ₩42,288 | ₩41,692 | ₩42,073 | +0.13% | 874.8만 |
|---|
| 2025.10.22 | ₩41,872 | ₩42,207 | ₩41,779 | ₩41,872 | 0.00% | 1171.8만 |
|---|
| 2025.10.21 | ₩41,739 | ₩41,913 | ₩41,591 | ₩41,765 | +0.06% | 878.2만 |
|---|
| 2025.10.20 | ₩41,511 | ₩41,872 | ₩41,364 | ₩41,792 | +0.68% | 973.2만 |
|---|
| 2025.10.17 | ₩41,350 | ₩41,578 | ₩40,935 | ₩41,323 | -0.06% | 711.2만 |
|---|
| 2025.10.16 | ₩41,966 | ₩42,147 | ₩40,908 | ₩41,149 | -1.95% | 857.1만 |
|---|
| 2025.10.15 | ₩41,591 | ₩42,020 | ₩41,484 | ₩41,899 | +0.74% | 621.2만 |
|---|
| 2025.10.14 | ₩41,417 | ₩41,846 | ₩41,377 | ₩41,672 | +0.61% | 539.5만 |
|---|
| 2025.10.13 | ₩41,317 | ₩41,645 | ₩41,256 | ₩41,390 | +0.18% | 624.2만 |
|---|
| 2025.10.10 | ₩41,725 | ₩41,779 | ₩41,290 | ₩41,457 | -0.64% | 789.4만 |
|---|