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 | ₩30,722 | ₩30,816 | ₩30,494 | ₩30,696 | -0.09% | 804.6만 |
| 2026.10.08 | ₩30,427 | ₩30,716 | ₩30,186 | ₩30,575 | +0.49% | 1708.2만 |
| 2026.10.07 | ₩30,508 | ₩30,508 | ₩30,186 | ₩30,374 | -0.44% | 1076.6만 |
| 2026.10.06 | ₩30,293 | ₩30,709 | ₩30,266 | ₩30,494 | +0.66% | 752.8만 |
| 2026.10.05 | ₩30,320 | ₩30,561 | ₩30,085 | ₩30,226 | -0.31% | 892.7만 |
| 2026.10.02 | ₩30,642 | ₩30,795 | ₩30,333 | ₩30,387 | -0.83% | 779.4만 |
| 2026.10.01 | ₩30,776 | ₩30,830 | ₩30,239 | ₩30,494 | -0.92% | 964.1만 |
| 2026.09.30 | ₩31,259 | ₩31,311 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,816 |
| -1.42% |
| 978.2만 |
| 2026.09.29 | ₩31,004 | ₩31,227 | ₩30,803 | ₩31,125 | +0.39% | 1257.9만 |
|---|
| 2026.09.28 | ₩31,447 | ₩31,501 | ₩31,044 | ₩31,111 | -1.07% | 1068.4만 |
|---|
| 2026.09.25 | ₩31,205 | ₩31,554 | ₩31,125 | ₩31,541 | +1.07% | 899.6만 |
|---|
| 2026.09.24 | ₩31,534 | ₩31,688 | ₩31,098 | ₩31,219 | -1.00% | 1214만 |
|---|
| 2026.09.23 | ₩31,997 | ₩32,212 | ₩31,796 | ₩31,796 | -0.63% | 1231만 |
|---|
| 2026.09.22 | ₩32,373 | ₩32,399 | ₩32,111 | ₩32,171 | -0.62% | 823.4만 |
|---|
| 2026.09.21 | ₩31,916 | ₩32,318 | ₩31,903 | ₩32,265 | +1.09% | 913.9만 |
|---|
| 2026.09.18 | ₩32,252 | ₩32,332 | ₩31,823 | ₩31,823 | -1.33% | 1949.8만 |
|---|
| 2026.09.17 | ₩32,507 | ₩32,614 | ₩32,292 | ₩32,346 | -0.50% | 904.1만 |
|---|
| 2026.09.16 | ₩33,271 | ₩33,432 | ₩32,768 | ₩32,909 | -1.09% | 971.8만 |
|---|
| 2026.09.15 | ₩33,526 | ₩33,674 | ₩33,110 | ₩33,218 | -0.92% | 1276.1만 |
|---|
| 2026.09.14 | ₩33,540 | ₩33,982 | ₩33,446 | ₩33,593 | +0.16% | 792.7만 |
|---|
| 2026.09.11 | ₩33,339 | ₩33,432 | ₩33,124 | ₩33,312 | -0.08% | 1025.9만 |
|---|
| 2026.09.10 | ₩34,009 | ₩34,009 | ₩33,084 | ₩33,178 | -2.45% | 1139.8만 |
|---|
| 2026.09.09 | ₩33,929 | ₩33,982 | ₩33,674 | ₩33,821 | -0.32% | 909.5만 |
|---|
| 2026.09.08 | ₩34,117 | ₩34,291 | ₩33,848 | ₩33,902 | -0.63% | 1195.2만 |
|---|
| 2026.09.04 | ₩34,318 | ₩34,647 | ₩34,009 | ₩34,103 | -0.63% | 1678.2만 |
|---|
| 2026.09.03 | ₩34,613 | ₩34,787 | ₩33,996 | ₩34,412 | -0.58% | 921.1만 |
|---|
| 2026.09.02 | ₩34,264 | ₩34,667 | ₩34,023 | ₩34,358 | +0.27% | 799.6만 |
|---|
| 2026.09.01 | ₩34,425 | ₩34,593 | ₩34,157 | ₩34,264 | -0.47% | 1259.1만 |
|---|
| 2026.08.31 | ₩34,667 | ₩34,694 | ₩34,358 | ₩34,412 | -0.74% | 909.4만 |
|---|
| 2026.08.27 | ₩34,801 | ₩34,808 | ₩34,546 | ₩34,573 | -0.66% | 822.7만 |
|---|
| 2026.08.26 | ₩35,337 | ₩35,363 | ₩34,881 | ₩34,881 | -1.29% | 605.6만 |
|---|
| 2026.08.25 | ₩36,022 | ₩36,022 | ₩35,257 | ₩35,270 | -2.09% | 729.8만 |
|---|
| 2026.08.24 | ₩35,780 | ₩36,424 | ₩35,780 | ₩35,928 | +0.41% | 1111.1만 |
|---|
| 2026.08.21 | ₩35,780 | ₩35,827 | ₩35,498 | ₩35,566 | -0.60% | 1059.2만 |
|---|
| 2026.08.20 | ₩35,324 | ₩35,988 | ₩35,230 | ₩35,646 | +0.91% | 568.9만 |
|---|
| 2026.08.19 | ₩35,015 | ₩35,438 | ₩34,962 | ₩35,378 | +1.03% | 647.4만 |
|---|
| 2026.08.18 | ₩34,908 | ₩35,257 | ₩34,747 | ₩34,761 | -0.42% | 597.1만 |
|---|
| 2026.08.17 | ₩35,109 | ₩35,109 | ₩34,626 | ₩34,828 | -0.80% | 681.7만 |
|---|
| 2026.08.14 | ₩35,391 | ₩35,579 | ₩35,304 | ₩35,364 | -0.08% | 1146.1만 |
|---|
| 2026.08.13 | ₩35,096 | ₩35,498 | ₩35,096 | ₩35,337 | +0.69% | 1293.5만 |
|---|
| 2026.08.12 | ₩34,814 | ₩35,083 | ₩34,720 | ₩34,975 | +0.46% | 867.1만 |
|---|
| 2026.08.11 | ₩35,002 | ₩35,351 | ₩34,747 | ₩34,855 | -0.42% | 803.4만 |
|---|
| 2026.08.10 | ₩35,686 | ₩35,686 | ₩34,881 | ₩34,975 | -1.99% | 1050만 |
|---|
| 2026.08.07 | ₩35,686 | ₩35,888 | ₩35,485 | ₩35,874 | +0.53% | 717.2만 |
|---|
| 2026.08.06 | ₩35,700 | ₩35,807 | ₩35,244 | ₩35,606 | -0.26% | 756.2만 |
|---|
| 2026.08.05 | ₩35,619 | ₩35,747 | ₩35,210 | ₩35,418 | -0.56% | 789.2만 |
|---|
| 2026.08.04 | ₩35,297 | ₩35,914 | ₩35,150 | ₩35,673 | +1.06% | 2079.2만 |
|---|
| 2026.08.03 | ₩35,740 | ₩35,861 | ₩35,069 | ₩35,606 | -0.38% | 1973만 |
|---|
| 2026.07.31 | ₩35,257 | ₩35,458 | ₩35,015 | ₩35,351 | +0.27% | 976.5만 |
|---|
| 2026.07.30 | ₩35,619 | ₩36,102 | ₩34,680 | ₩35,297 | -0.90% | 1574만 |
|---|
| 2026.07.29 | ₩36,585 | ₩36,612 | ₩36,183 | ₩36,397 | -0.51% | 846.3만 |
|---|
| 2026.07.28 | ₩36,344 | ₩37,095 | ₩36,196 | ₩36,357 | +0.04% | 1453.2만 |
|---|
| 2026.07.27 | ₩35,807 | ₩36,460 | ₩35,733 | ₩35,888 | +0.22% | 636.8만 |
|---|
| 2026.07.24 | ₩35,485 | ₩35,955 | ₩35,485 | ₩35,861 | +1.06% | 467.3만 |
|---|
| 2026.07.23 | ₩35,633 | ₩35,803 | ₩35,244 | ₩35,311 | -0.90% | 617.1만 |
|---|
| 2026.07.22 | ₩35,834 | ₩35,981 | ₩35,633 | ₩35,659 | -0.49% | 493.9만 |
|---|
| 2026.07.21 | ₩35,820 | ₩35,914 | ₩35,592 | ₩35,659 | -0.45% | 479.9만 |
|---|
| 2026.07.20 | ₩36,008 | ₩36,183 | ₩35,814 | ₩36,008 | 0.00% | 648.5만 |
|---|
| 2026.07.17 | ₩36,706 | ₩37,001 | ₩35,834 | ₩36,049 | -1.79% | 820.6만 |
|---|
| 2026.07.16 | ₩35,566 | ₩36,491 | ₩35,566 | ₩36,424 | +2.41% | 544.9만 |
|---|
| 2026.07.15 | ₩35,270 | ₩35,794 | ₩35,109 | ₩35,297 | +0.08% | 806.8만 |
|---|
| 2026.07.14 | ₩35,337 | ₩35,472 | ₩35,170 | ₩35,257 | -0.23% | 698.6만 |
|---|
| 2026.07.13 | ₩35,123 | ₩35,458 | ₩34,975 | ₩35,418 | +0.84% | 733.3만 |
|---|
| 2026.07.10 | ₩34,975 | ₩35,150 | ₩34,653 | ₩34,895 | -0.23% | 732.7만 |
|---|
| 2026.07.09 | ₩35,015 | ₩35,042 | ₩34,633 | ₩34,787 | -0.65% | 1298.3만 |
|---|
| 2026.07.08 | ₩36,008 | ₩36,008 | ₩34,908 | ₩35,002 | -2.79% | 1263.2만 |
|---|
| 2026.07.07 | ₩36,192 | ₩36,780 | ₩35,888 | ₩35,914 | -0.77% | 1071만 |
|---|
| 2026.07.06 | ₩36,250 | ₩36,518 | ₩35,646 | ₩35,820 | -1.18% | 1722만 |
|---|
| 2026.07.02 | ₩35,512 | ₩36,478 | ₩35,071 | ₩36,478 | +2.72% | 1157.4만 |
|---|
| 2026.07.01 | ₩35,753 | ₩35,941 | ₩35,223 | ₩35,244 | -1.43% | 825만 |
|---|
| 2026.06.30 | ₩36,223 | ₩36,270 | ₩35,532 | ₩35,619 | -1.67% | 1104.6만 |
|---|
| 2026.06.29 | ₩36,451 | ₩36,605 | ₩36,122 | ₩36,464 | +0.04% | 1015.7만 |
|---|
| 2026.06.26 | ₩35,767 | ₩36,505 | ₩35,686 | ₩36,505 | +2.06% | 1397.1만 |
|---|
| 2026.06.25 | ₩35,820 | ₩35,995 | ₩35,465 | ₩35,592 | -0.64% | 983.9만 |
|---|
| 2026.06.24 | ₩36,062 | ₩36,371 | ₩35,827 | ₩35,847 | -0.60% | 2139.9만 |
|---|
| 2026.06.23 | ₩35,331 | ₩35,753 | ₩35,250 | ₩35,713 | +1.08% | 1559.6만 |
|---|
| 2026.06.22 | ₩35,351 | ₩35,618 | ₩34,982 | ₩35,002 | -0.99% | 1286.1만 |
|---|
| 2026.06.18 | ₩36,075 | ₩36,275 | ₩35,244 | ₩35,257 | -2.27% | 1939.7만 |
|---|
| 2026.06.17 | ₩37,430 | ₩37,430 | ₩36,404 | ₩36,531 | -2.40% | 755.6만 |
|---|
| 2026.06.16 | ₩37,806 | ₩37,980 | ₩37,316 | ₩37,578 | -0.60% | 728.5만 |
|---|
| 2026.06.15 | ₩38,047 | ₩38,329 | ₩37,417 | ₩37,551 | -1.30% | 1036.2만 |
|---|
| 2026.06.12 | ₩37,766 | ₩38,276 | ₩37,726 | ₩38,262 | +1.31% | 1088.8만 |
|---|
| 2026.06.11 | ₩38,410 | ₩38,517 | ₩37,685 | ₩37,685 | -1.89% | 721만 |
|---|
| 2026.06.10 | ₩37,900 | ₩38,313 | ₩37,618 | ₩38,115 | +0.57% | 715.4만 |
|---|
| 2026.06.09 | ₩37,041 | ₩37,746 | ₩36,988 | ₩37,591 | +1.48% | 995.5만 |
|---|
| 2026.06.08 | ₩37,149 | ₩37,377 | ₩36,646 | ₩36,760 | -1.05% | 641.9만 |
|---|
| 2026.06.05 | ₩36,585 | ₩37,652 | ₩36,572 | ₩37,377 | +2.16% | 873.2만 |
|---|
| 2026.06.04 | ₩37,001 | ₩37,229 | ₩36,236 | ₩36,505 | -1.34% | 673.4만 |
|---|
| 2026.06.03 | ₩36,813 | ₩37,310 | ₩36,545 | ₩36,599 | -0.58% | 890.7만 |
|---|
| 2026.06.02 | ₩37,269 | ₩37,343 | ₩36,760 | ₩36,947 | -0.86% | 799만 |
|---|
| 2026.06.01 | ₩37,679 | ₩37,833 | ₩37,189 | ₩37,256 | -1.12% | 949.9만 |
|---|
| 2026.05.29 | ₩37,873 | ₩38,021 | ₩37,578 | ₩37,860 | -0.04% | 1310.6만 |
|---|
| 2026.05.28 | ₩38,316 | ₩38,450 | ₩37,846 | ₩38,007 | -0.81% | 781.6만 |
|---|
| 2026.05.27 | ₩38,383 | ₩38,812 | ₩38,356 | ₩38,410 | +0.07% | 717.2만 |
|---|
| 2026.05.26 | ₩38,369 | ₩38,431 | ₩38,074 | ₩38,396 | +0.07% | 528.9만 |
|---|
| 2026.05.22 | ₩38,349 | ₩38,537 | ₩38,034 | ₩38,235 | -0.30% | 1216.1만 |
|---|
| 2026.05.21 | ₩37,980 | ₩38,336 | ₩37,699 | ₩38,262 | +0.74% | 745.5만 |
|---|
| 2026.05.20 | ₩37,940 | ₩38,249 | ₩37,739 | ₩38,101 | +0.42% | 615.5만 |
|---|
| 2026.05.19 | ₩38,141 | ₩38,517 | ₩37,920 | ₩38,061 | -0.21% | 900.2만 |
|---|
| 2026.05.18 | ₩37,390 | ₩38,249 | ₩37,390 | ₩38,235 | +2.26% | 758.1만 |
|---|
| 2026.05.15 | ₩37,404 | ₩37,544 | ₩37,028 | ₩37,430 | +0.07% | 761.2만 |
|---|
| 2026.05.14 | ₩37,954 | ₩38,074 | ₩37,390 | ₩37,404 | -1.45% | 647.2만 |
|---|
| 2026.05.13 | ₩38,115 | ₩38,235 | ₩37,660 | ₩37,846 | -0.70% | 721.5만 |
|---|
| 2026.05.12 | ₩38,906 | ₩38,906 | ₩38,289 | ₩38,302 | -1.55% | 803.3만 |
|---|
| 2026.05.11 | ₩38,812 | ₩39,000 | ₩38,403 | ₩38,799 | -0.03% | 755.3만 |
|---|
| 2026.05.08 | ₩38,732 | ₩39,067 | ₩38,571 | ₩38,691 | -0.10% | 521.8만 |
|---|
| 2026.05.07 | ₩38,302 | ₩38,725 | ₩38,168 | ₩38,624 | +0.84% | 916.3만 |
|---|
| 2026.05.06 | ₩38,034 | ₩38,698 | ₩38,021 | ₩38,437 | +1.06% | 588.4만 |
|---|
| 2026.05.05 | ₩37,726 | ₩38,054 | ₩37,605 | ₩37,927 | +0.53% | 755.1만 |
|---|
| 2026.05.04 | ₩38,121 | ₩38,369 | ₩37,524 | ₩37,685 | -1.14% | 954.5만 |
|---|
| 2026.05.01 | ₩39,174 | ₩39,389 | ₩37,913 | ₩38,343 | -2.12% | 1030.3만 |
|---|
| 2026.04.30 | ₩38,839 | ₩39,590 | ₩38,383 | ₩39,174 | +0.86% | 1660.1만 |
|---|
| 2026.04.29 | ₩38,276 | ₩38,658 | ₩38,249 | ₩38,369 | +0.25% | 1203.8만 |
|---|
| 2026.04.28 | ₩38,437 | ₩38,571 | ₩38,014 | ₩38,437 | 0.00% | 662.8만 |
|---|
| 2026.04.27 | ₩38,128 | ₩38,571 | ₩38,074 | ₩38,155 | +0.07% | 589.9만 |
|---|
| 2026.04.24 | ₩38,195 | ₩38,410 | ₩37,994 | ₩38,128 | -0.18% | 628.9만 |
|---|
| 2026.04.23 | ₩38,021 | ₩38,276 | ₩37,833 | ₩38,249 | +0.60% | 475.1만 |
|---|
| 2026.04.22 | ₩38,289 | ₩38,329 | ₩37,625 | ₩37,833 | -1.19% | 557.7만 |
|---|
| 2026.04.21 | ₩38,665 | ₩38,873 | ₩38,128 | ₩38,128 | -1.39% | 891만 |
|---|
| 2026.04.20 | ₩38,785 | ₩38,906 | ₩38,323 | ₩38,611 | -0.45% | 648.3만 |
|---|
| 2026.04.17 | ₩38,195 | ₩39,081 | ₩38,101 | ₩38,920 | +1.90% | 870.5만 |
|---|
| 2026.04.16 | ₩37,766 | ₩38,128 | ₩37,712 | ₩38,101 | +0.89% | 778.9만 |
|---|
| 2026.04.15 | ₩37,954 | ₩38,007 | ₩37,503 | ₩37,739 | -0.57% | 557.4만 |
|---|
| 2026.04.14 | ₩37,940 | ₩38,168 | ₩37,793 | ₩38,047 | +0.28% | 640.4만 |
|---|
| 2026.04.13 | ₩37,605 | ₩38,007 | ₩37,410 | ₩38,007 | +1.07% | 709.8만 |
|---|
| 2026.04.10 | ₩37,665 | ₩37,887 | ₩37,497 | ₩37,712 | +0.12% | 412.6만 |
|---|
| 2026.04.09 | ₩37,068 | ₩37,954 | ₩37,041 | ₩37,645 | +1.56% | 834.6만 |
|---|
| 2026.04.08 | ₩37,457 | ₩37,672 | ₩37,115 | ₩37,202 | -0.68% | 982.7만 |
|---|
| 2026.04.07 | ₩37,028 | ₩37,491 | ₩37,028 | ₩37,336 | +0.83% | 613.7만 |
|---|
| 2026.04.06 | ₩36,988 | ₩37,363 | ₩36,859 | ₩37,108 | +0.33% | 613만 |
|---|
| 2026.04.02 | ₩36,894 | ₩37,189 | ₩36,612 | ₩37,108 | +0.58% | 561.8만 |
|---|
| 2026.04.01 | ₩36,652 | ₩36,934 | ₩36,478 | ₩36,840 | +0.51% | 791.2만 |
|---|
| 2026.03.31 | ₩36,786 | ₩36,988 | ₩36,404 | ₩36,652 | -0.36% | 778.3만 |
|---|
| 2026.03.30 | ₩35,874 | ₩36,679 | ₩35,874 | ₩36,371 | +1.38% | 884만 |
|---|
| 2026.03.27 | ₩36,384 | ₩36,531 | ₩35,619 | ₩35,700 | -1.88% | 859만 |
|---|
| 2026.03.26 | ₩36,303 | ₩36,760 | ₩36,210 | ₩36,438 | +0.37% | 593.6만 |
|---|
| 2026.03.25 | ₩36,753 | ₩36,880 | ₩36,183 | ₩36,317 | -1.19% | 756.5만 |
|---|
| 2026.03.24 | ₩36,156 | ₩36,867 | ₩35,981 | ₩36,625 | +1.30% | 999.3만 |
|---|
| 2026.03.23 | ₩36,692 | ₩36,753 | ₩36,116 | ₩36,290 | -1.10% | 1101만 |
|---|
| 2026.03.20 | ₩37,511 | ₩37,538 | ₩35,894 | ₩35,995 | -4.04% | 1536.8만 |
|---|
| 2026.03.19 | ₩37,055 | ₩37,699 | ₩36,990 | ₩37,538 | +1.30% | 822.7만 |
|---|
| 2026.03.18 | ₩38,222 | ₩38,369 | ₩37,645 | ₩37,699 | -1.37% | 1668.6만 |
|---|
| 2026.03.17 | ₩38,651 | ₩38,913 | ₩38,396 | ₩38,396 | -0.66% | 994.9만 |
|---|
| 2026.03.16 | ₩38,665 | ₩38,946 | ₩38,383 | ₩38,396 | -0.69% | 917.5만 |
|---|
| 2026.03.13 | ₩38,879 | ₩39,020 | ₩38,081 | ₩38,128 | -1.93% | 960만 |
|---|
| 2026.03.12 | ₩38,007 | ₩38,826 | ₩37,786 | ₩38,477 | +1.24% | 919.2만 |
|---|
| 2026.03.11 | ₩39,040 | ₩39,148 | ₩37,511 | ₩38,128 | -2.34% | 1528.1만 |
|---|
| 2026.03.10 | ₩39,456 | ₩39,852 | ₩39,255 | ₩39,322 | -0.34% | 752.9만 |
|---|
| 2026.03.09 | ₩39,362 | ₩39,718 | ₩38,812 | ₩39,577 | +0.55% | 1024.7만 |
|---|
| 2026.03.06 | ₩39,711 | ₩39,805 | ₩39,325 | ₩39,805 | +0.24% | 684.5만 |
|---|
| 2026.03.05 | ₩39,724 | ₩39,979 | ₩39,570 | ₩39,832 | +0.27% | 851.5만 |
|---|
| 2026.03.04 | ₩40,382 | ₩40,536 | ₩39,885 | ₩40,100 | -0.70% | 797만 |
|---|
| 2026.03.03 | ₩40,476 | ₩40,724 | ₩39,691 | ₩40,516 | +0.10% | 975.1만 |
|---|
| 2026.03.02 | ₩40,355 | ₩40,845 | ₩39,993 | ₩40,731 | +0.93% | 732.8만 |
|---|
| 2026.02.27 | ₩39,953 | ₩40,898 | ₩39,805 | ₩40,529 | +1.44% | 1468.2만 |
|---|
| 2026.02.26 | ₩39,986 | ₩40,167 | ₩38,799 | ₩39,953 | -0.08% | 1971.5만 |
|---|
| 2026.02.25 | ₩40,556 | ₩40,653 | ₩40,012 | ₩40,570 | +0.03% | 741.7만 |
|---|
| 2026.02.24 | ₩40,449 | ₩40,690 | ₩40,181 | ₩40,623 | +0.43% | 556.6만 |
|---|
| 2026.02.23 | ₩40,449 | ₩40,865 | ₩40,261 | ₩40,543 | +0.23% | 869.1만 |
|---|
| 2026.02.20 | ₩40,181 | ₩40,456 | ₩39,969 | ₩40,368 | +0.47% | 1079.9만 |
|---|
| 2026.02.19 | ₩39,845 | ₩40,087 | ₩39,563 | ₩40,073 | +0.57% | 516.3만 |
|---|
| 2026.02.18 | ₩39,979 | ₩40,033 | ₩39,617 | ₩39,872 | -0.27% | 1161만 |
|---|
| 2026.02.17 | ₩39,671 | ₩40,107 | ₩39,154 | ₩40,060 | +0.98% | 793.7만 |
|---|
| 2026.02.13 | ₩39,154 | ₩39,456 | ₩39,013 | ₩39,309 | +0.39% | 749.8만 |
|---|
| 2026.02.12 | ₩39,443 | ₩39,798 | ₩38,960 | ₩38,987 | -1.16% | 964.6만 |
|---|
| 2026.02.11 | ₩39,309 | ₩39,577 | ₩39,081 | ₩39,134 | -0.44% | 845.9만 |
|---|
| 2026.02.10 | ₩39,067 | ₩39,335 | ₩38,691 | ₩39,242 | +0.45% | 1357.4만 |
|---|
| 2026.02.09 | ₩38,477 | ₩39,121 | ₩38,356 | ₩38,987 | +1.32% | 876.4만 |
|---|
| 2026.02.06 | ₩38,772 | ₩39,007 | ₩38,249 | ₩38,584 | -0.48% | 561.1만 |
|---|
| 2026.02.05 | ₩38,691 | ₩38,799 | ₩38,316 | ₩38,557 | -0.35% | 880만 |
|---|
| 2026.02.04 | ₩37,833 | ₩38,805 | ₩37,819 | ₩38,705 | +2.30% | 1296.6만 |
|---|
| 2026.02.03 | ₩37,457 | ₩37,873 | ₩37,363 | ₩37,632 | +0.47% | 942.4만 |
|---|
| 2026.02.02 | ₩37,511 | ₩37,819 | ₩37,303 | ₩37,497 | -0.04% | 1481만 |
|---|
| 2026.01.30 | ₩37,377 | ₩37,672 | ₩37,001 | ₩37,672 | +0.79% | 1562.4만 |
|---|
| 2026.01.29 | ₩37,578 | ₩38,021 | ₩37,457 | ₩37,712 | +0.36% | 1354.7만 |
|---|
| 2026.01.28 | ₩38,208 | ₩38,390 | ₩37,323 | ₩37,417 | -2.07% | 910.4만 |
|---|
| 2026.01.27 | ₩38,276 | ₩38,403 | ₩37,994 | ₩38,235 | -0.11% | 798만 |
|---|
| 2026.01.26 | ₩38,437 | ₩38,530 | ₩38,119 | ₩38,249 | -0.49% | 706.2만 |
|---|
| 2026.01.23 | ₩37,846 | ₩38,369 | ₩37,806 | ₩38,289 | +1.17% | 937.9만 |
|---|
| 2026.01.22 | ₩38,007 | ₩38,369 | ₩37,752 | ₩37,819 | -0.49% | 743.8만 |
|---|
| 2026.01.21 | ₩38,732 | ₩38,840 | ₩37,907 | ₩38,061 | -1.73% | 1226.9만 |
|---|
| 2026.01.20 | ₩38,678 | ₩38,879 | ₩38,324 | ₩38,665 | -0.03% | 1147.7만 |
|---|
| 2026.01.16 | ₩38,182 | ₩38,899 | ₩38,101 | ₩38,879 | +1.83% | 950.2만 |
|---|
| 2026.01.15 | ₩37,833 | ₩38,296 | ₩37,726 | ₩38,128 | +0.78% | 923.8만 |
|---|
| 2026.01.14 | ₩37,336 | ₩37,786 | ₩37,336 | ₩37,766 | +1.15% | 814.5만 |
|---|
| 2026.01.13 | ₩37,444 | ₩37,538 | ₩36,974 | ₩37,310 | -0.36% | 909.3만 |
|---|
| 2026.01.12 | ₩37,283 | ₩37,538 | ₩37,162 | ₩37,417 | +0.36% | 932.2만 |
|---|
| 2026.01.09 | ₩37,457 | ₩37,658 | ₩37,243 | ₩37,243 | -0.57% | 1131.3만 |
|---|
| 2026.01.08 | ₩36,894 | ₩37,853 | ₩36,867 | ₩37,377 | +1.31% | 884.8만 |
|---|
| 2026.01.07 | ₩37,565 | ₩37,703 | ₩36,954 | ₩36,974 | -1.57% | 1067.3만 |
|---|
| 2026.01.06 | ₩37,605 | ₩37,665 | ₩37,035 | ₩37,363 | -0.64% | 2356.5만 |
|---|
| 2026.01.05 | ₩37,699 | ₩38,168 | ₩37,209 | ₩37,739 | +0.11% | 2016.6만 |
|---|
| 2026.01.02 | ₩37,779 | ₩37,908 | ₩37,243 | ₩37,766 | -0.04% | 830.4만 |
|---|
| 2025.12.31 | ₩37,954 | ₩37,967 | ₩37,685 | ₩37,726 | -0.60% | 781.8만 |
|---|
| 2025.12.30 | ₩37,873 | ₩38,101 | ₩37,873 | ₩38,021 | +0.39% | 663만 |
|---|
| 2025.12.29 | ₩37,860 | ₩37,980 | ₩37,739 | ₩37,967 | +0.28% | 643.1만 |
|---|
| 2025.12.26 | ₩37,497 | ₩37,766 | ₩37,404 | ₩37,739 | +0.64% | 476.4만 |
|---|
| 2025.12.24 | ₩37,296 | ₩37,565 | ₩37,283 | ₩37,511 | +0.58% | 521.2만 |
|---|
| 2025.12.23 | ₩37,377 | ₩37,404 | ₩37,014 | ₩37,243 | -0.36% | 1240.8만 |
|---|
| 2025.12.22 | ₩37,082 | ₩37,430 | ₩36,974 | ₩37,377 | +0.80% | 1437.2만 |
|---|
| 2025.12.19 | ₩37,806 | ₩37,806 | ₩37,095 | ₩37,162 | -1.70% | 2412.1만 |
|---|
| 2025.12.18 | ₩38,021 | ₩38,088 | ₩37,632 | ₩37,699 | -0.85% | 1603.2만 |
|---|
| 2025.12.17 | ₩37,430 | ₩38,094 | ₩37,404 | ₩38,088 | +1.76% | 2863.5만 |
|---|
| 2025.12.16 | ₩38,383 | ₩38,530 | ₩37,940 | ₩37,980 | -1.05% | 1661.6만 |
|---|
| 2025.12.15 | ₩38,530 | ₩38,598 | ₩37,658 | ₩38,369 | -0.42% | 1453.7만 |
|---|
| 2025.12.12 | ₩37,954 | ₩38,665 | ₩37,954 | ₩38,450 | +1.31% | 1192.7만 |
|---|
| 2025.12.11 | ₩37,296 | ₩37,752 | ₩37,283 | ₩37,726 | +1.15% | 1221.6만 |
|---|
| 2025.12.10 | ₩37,269 | ₩37,430 | ₩37,189 | ₩37,243 | -0.07% | 1464.8만 |
|---|
| 2025.12.09 | ₩37,497 | ₩37,726 | ₩37,068 | ₩37,243 | -0.68% | 2177.7만 |
|---|
| 2025.12.08 | ₩37,404 | ₩37,551 | ₩37,142 | ₩37,457 | +0.14% | 1586.3만 |
|---|
| 2025.12.05 | ₩37,511 | ₩37,819 | ₩37,115 | ₩37,202 | -0.82% | 1634.7만 |
|---|
| 2025.12.04 | ₩37,860 | ₩37,947 | ₩37,484 | ₩37,565 | -0.78% | 1381만 |
|---|
| 2025.12.03 | ₩38,101 | ₩38,423 | ₩37,719 | ₩37,967 | -0.35% | 1222.1만 |
|---|
| 2025.12.02 | ₩38,437 | ₩38,484 | ₩37,799 | ₩38,168 | -0.70% | 2351.5만 |
|---|
| 2025.12.01 | ₩38,403 | ₩38,403 | ₩38,074 | ₩38,356 | -0.12% | 1482.9만 |
|---|
| 2025.11.28 | ₩38,678 | ₩38,873 | ₩38,624 | ₩38,665 | -0.03% | 601.4만 |
|---|
| 2025.11.26 | ₩38,638 | ₩39,007 | ₩38,537 | ₩38,678 | +0.10% | 1099.6만 |
|---|
| 2025.11.25 | ₩38,718 | ₩38,859 | ₩38,396 | ₩38,571 | -0.38% | 1569.9만 |
|---|
| 2025.11.24 | ₩38,759 | ₩38,899 | ₩38,336 | ₩38,530 | -0.59% | 2190.1만 |
|---|
| 2025.11.21 | ₩38,785 | ₩39,007 | ₩38,517 | ₩38,665 | -0.31% | 2320.3만 |
|---|
| 2025.11.20 | ₩39,295 | ₩39,458 | ₩38,571 | ₩38,638 | -1.67% | 1718.1만 |
|---|
| 2025.11.19 | ₩39,577 | ₩39,661 | ₩39,067 | ₩39,107 | -1.19% | 928.8만 |
|---|
| 2025.11.18 | ₩39,865 | ₩40,127 | ₩39,342 | ₩39,671 | -0.49% | 1102만 |
|---|
| 2025.11.17 | ₩40,731 | ₩40,784 | ₩40,187 | ₩40,422 | -0.76% | 900.6만 |
|---|
| 2025.11.14 | ₩40,972 | ₩41,053 | ₩40,415 | ₩40,731 | -0.59% | 1051.2만 |
|---|
| 2025.11.13 | ₩40,918 | ₩41,361 | ₩40,737 | ₩40,851 | -0.16% | 730만 |
|---|
| 2025.11.12 | ₩40,999 | ₩41,133 | ₩40,784 | ₩41,026 | +0.07% | 1110만 |
|---|
| 2025.11.11 | ₩41,106 | ₩41,267 | ₩40,932 | ₩41,093 | -0.03% | 452.1만 |
|---|
| 2025.11.10 | ₩40,556 | ₩41,035 | ₩40,342 | ₩40,825 | +0.66% | 978.4만 |
|---|
| 2025.11.07 | ₩40,140 | ₩40,751 | ₩40,046 | ₩40,704 | +1.40% | 866.1만 |
|---|
| 2025.11.06 | ₩40,409 | ₩40,650 | ₩39,919 | ₩39,953 | -1.13% | 797.5만 |
|---|
| 2025.11.05 | ₩40,758 | ₩40,892 | ₩40,328 | ₩40,476 | -0.69% | 1036.8만 |
|---|
| 2025.11.04 | ₩40,610 | ₩40,657 | ₩40,234 | ₩40,583 | -0.07% | 940만 |
|---|
| 2025.11.03 | ₩39,979 | ₩40,503 | ₩39,845 | ₩40,368 | +0.97% | 1011.7만 |
|---|
| 2025.10.31 | ₩39,295 | ₩40,536 | ₩38,852 | ₩40,234 | +2.39% | 1214.8만 |
|---|
| 2025.10.30 | ₩39,919 | ₩40,100 | ₩39,402 | ₩39,604 | -0.79% | 1116.1만 |
|---|
| 2025.10.29 | ₩40,570 | ₩40,623 | ₩39,584 | ₩39,845 | -1.79% | 1898만 |
|---|
| 2025.10.28 | ₩41,428 | ₩41,428 | ₩40,657 | ₩40,731 | -1.68% | 1433만 |
|---|
| 2025.10.27 | ₩41,750 | ₩41,831 | ₩41,428 | ₩41,549 | -0.48% | 749.9만 |
|---|
| 2025.10.24 | ₩42,274 | ₩42,515 | ₩41,844 | ₩41,844 | -1.02% | 588.5만 |
|---|
| 2025.10.23 | ₩42,099 | ₩42,367 | ₩41,770 | ₩42,153 | +0.13% | 874.8만 |
|---|
| 2025.10.22 | ₩41,952 | ₩42,287 | ₩41,858 | ₩41,952 | 0.00% | 1171.8만 |
|---|
| 2025.10.21 | ₩41,817 | ₩41,992 | ₩41,670 | ₩41,844 | +0.06% | 878.2만 |
|---|
| 2025.10.20 | ₩41,589 | ₩41,952 | ₩41,442 | ₩41,871 | +0.68% | 973.2만 |
|---|
| 2025.10.17 | ₩41,428 | ₩41,656 | ₩41,012 | ₩41,401 | -0.06% | 711.2만 |
|---|
| 2025.10.16 | ₩42,045 | ₩42,227 | ₩40,986 | ₩41,227 | -1.95% | 857.1만 |
|---|
| 2025.10.15 | ₩41,670 | ₩42,099 | ₩41,562 | ₩41,978 | +0.74% | 621.2만 |
|---|
| 2025.10.14 | ₩41,495 | ₩41,925 | ₩41,455 | ₩41,750 | +0.61% | 539.5만 |
|---|
| 2025.10.13 | ₩41,395 | ₩41,723 | ₩41,334 | ₩41,469 | +0.18% | 624.2만 |
|---|
| 2025.10.10 | ₩41,804 | ₩41,858 | ₩41,368 | ₩41,536 | -0.64% | 789.4만 |
|---|
| 2025.10.09 | ₩42,300 | ₩42,394 | ₩41,254 | ₩41,562 | -1.74% | 939.8만 |
|---|
| 2025.10.08 | ₩42,797 | ₩42,904 | ₩42,079 | ₩42,166 | -1.47% | 957.6만 |
|---|
| 2025.10.07 | ₩43,266 | ₩43,374 | ₩42,569 | ₩42,917 | -0.81% | 851.4만 |
|---|
| 2025.10.06 | ₩43,629 | ₩43,713 | ₩43,159 | ₩43,253 | -0.86% | 657.9만 |
|---|
| 2025.10.03 | ₩43,924 | ₩44,279 | ₩43,776 | ₩43,776 | -0.34% | 420.6만 |
|---|
| 2025.10.02 | ₩44,044 | ₩44,272 | ₩43,582 | ₩43,937 | -0.24% | 532.2만 |
|---|
| 2025.10.01 | ₩43,910 | ₩44,272 | ₩43,722 | ₩44,152 | +0.55% | 690.2만 |
|---|
| 2025.09.30 | ₩43,629 | ₩43,823 | ₩43,213 | ₩43,749 | +0.28% | 1390.4만 |
|---|
| 2025.09.29 | ₩43,602 | ₩43,870 | ₩43,387 | ₩43,682 | +0.18% | 1000.7만 |
|---|
| 2025.09.26 | ₩43,172 | ₩43,722 | ₩43,099 | ₩43,561 | +0.90% | 778.6만 |
|---|
| 2025.09.25 | ₩42,844 | ₩43,179 | ₩42,790 | ₩42,985 | +0.33% | 904.3만 |
|---|
| 2025.09.24 | ₩42,756 | ₩42,985 | ₩42,461 | ₩42,783 | +0.06% | 1240.9만 |
|---|
| 2025.09.23 | ₩42,166 | ₩42,837 | ₩42,166 | ₩42,837 | +1.59% | 1095.8만 |
|---|
| 2025.09.22 | ₩42,824 | ₩42,824 | ₩42,139 | ₩42,166 | -1.54% | 955.6만 |
|---|
| 2025.09.19 | ₩43,092 | ₩43,132 | ₩42,649 | ₩42,716 | -0.87% | 1930.9만 |
|---|
| 2025.09.18 | ₩43,132 | ₩43,266 | ₩42,904 | ₩43,092 | -0.09% | 677.7만 |
|---|
| 2025.09.17 | ₩43,870 | ₩44,393 | ₩43,635 | ₩43,736 | -0.31% | 1169.2만 |
|---|
| 2025.09.16 | ₩44,393 | ₩44,494 | ₩43,756 | ₩43,789 | -1.36% | 786.7만 |
|---|
| 2025.09.15 | ₩44,474 | ₩44,594 | ₩44,293 | ₩44,380 | -0.21% | 606.8만 |
|---|
| 2025.09.12 | ₩44,527 | ₩44,688 | ₩44,326 | ₩44,487 | -0.09% | 516.2만 |
|---|
| 2025.09.11 | ₩44,407 | ₩44,789 | ₩44,380 | ₩44,474 | +0.15% | 724.8만 |
|---|
| 2025.09.10 | ₩44,447 | ₩44,688 | ₩44,299 | ₩44,460 | +0.03% | 610.7만 |
|---|
| 2025.09.09 | ₩44,675 | ₩44,729 | ₩44,259 | ₩44,433 | -0.54% | 904.6만 |
|---|
| 2025.09.08 | ₩44,957 | ₩45,145 | ₩44,487 | ₩44,688 | -0.60% | 1060.5만 |
|---|
| 2025.09.05 | ₩45,010 | ₩45,373 | ₩44,916 | ₩45,077 | +0.15% | 576.6만 |
|---|
| 2025.09.04 | ₩45,091 | ₩45,386 | ₩44,755 | ₩44,943 | -0.33% | 752.9만 |
|---|
| 2025.09.03 | ₩44,782 | ₩44,950 | ₩44,608 | ₩44,809 | +0.06% | 717.4만 |
|---|
| 2025.09.02 | ₩44,970 | ₩45,272 | ₩44,514 | ₩44,729 | -0.54% | 630.9만 |
|---|
| 2025.08.29 | ₩45,077 | ₩45,500 | ₩44,970 | ₩45,319 | +0.54% | 784.6만 |
|---|
| 2025.08.28 | ₩45,292 | ₩45,297 | ₩44,755 | ₩44,957 | -0.74% | 728만 |
|---|