티커911

VICI Properties Inc 과거 주가

VICI Properties Inc. Common Stock · VICI · NYSE

주요 사업 분야는 부동산 투자·운용(REIT)입니다.

시장 데이터를 불러오는 중

VICI Properties Inc 과거 주가·일별 시세 (VICI) · 티커911

전체 종목

VICI Properties Inc 과거 주가

VICI Properties Inc. Common Stock · VICI · NYSE

주요 사업 분야는 부동산 투자·운용(REIT)입니다.

일간2026.01.23

+1.17%

시가: ₩37,802
고가: ₩38,325
저가: ₩37,762
종가: ₩38,244
거래량: 937.9만

일간 종가

최근 1년

2025-08-282026-10-09

일간 가격

280개 기간

날짜	시가	고가	저가	종가	등락	거래량
2026.10.09	₩30,686	₩30,780	₩30,459	₩30,660	-0.09%	804.6만
2026.10.08	₩30,392	₩30,680	₩30,150	₩30,539	+0.49%	1708.2만
2026.10.07	₩30,472	₩30,472	₩30,150	₩30,338	-0.44%	1076.6만
2026.10.06	₩30,258	₩30,673	₩30,231	₩30,459	+0.66%	752.8만
2026.10.05	₩30,284	₩30,526	₩30,050	₩30,191	-0.31%	892.7만
2026.10.02	₩30,606	₩30,759	₩30,298	₩30,351	-0.83%	779.4만
2026.10.01	₩30,740	₩30,794	₩30,204	₩30,459	-0.92%	964.1만
2026.09.30	₩31,222	₩31,275	₩30,660	₩30,780	-1.42%	978.2만
2026.09.29	₩30,968	₩31,190	₩30,767	₩31,088	+0.39%	1257.9만
2026.09.28	₩31,410	₩31,464	₩31,008	₩31,075	-1.07%	1068.4만
2026.09.25	₩31,169	₩31,517	₩31,088	₩31,504	+1.07%	899.6만
2026.09.24	₩31,497	₩31,651	₩31,062	₩31,182	-1.00%	1214만
2026.09.23	₩31,959	₩32,174	₩31,758	₩31,758	-0.63%	1231만
2026.09.22	₩32,335	₩32,361	₩32,073	₩32,134	-0.62%	823.4만
2026.09.21	₩31,879	₩32,280	₩31,866	₩32,227	+1.09%	913.9만
2026.09.18	₩32,214	₩32,294	₩31,785	₩31,785	-1.33%	1949.8만
2026.09.17	₩32,469	₩32,576	₩32,254	₩32,308	-0.50%	904.1만
2026.09.16	₩33,232	₩33,393	₩32,730	₩32,871	-1.09%	971.8만
2026.09.15	₩33,487	₩33,635	₩33,072	₩33,179	-0.92%	1276.1만
2026.09.14	₩33,501	₩33,943	₩33,407	₩33,554	+0.16%	792.7만
2026.09.11	₩33,299	₩33,393	₩33,085	₩33,273	-0.08%	1025.9만
2026.09.10	₩33,970	₩33,970	₩33,045	₩33,139	-2.45%	1139.8만
2026.09.09	₩33,889	₩33,943	₩33,635	₩33,782	-0.32%	909.5만
2026.09.08	₩34,077	₩34,251	₩33,809	₩33,862	-0.63%	1195.2만
2026.09.04	₩34,278	₩34,606	₩33,970	₩34,063	-0.63%	1678.2만
2026.09.03	₩34,573	₩34,747	₩33,956	₩34,372	-0.58%	921.1만
2026.09.02	₩34,224	₩34,626	₩33,983	₩34,318	+0.27%	799.6만
2026.09.01	₩34,385	₩34,552	₩34,117	₩34,224	-0.47%	1259.1만
2026.08.31	₩34,626	₩34,653	₩34,318	₩34,372	-0.74%	909.4만
2026.08.27	₩34,760	₩34,767	₩34,506	₩34,532	-0.66%	822.7만
2026.08.26	₩35,296	₩35,322	₩34,841	₩34,841	-1.29%	605.6만
2026.08.25	₩35,980	₩35,980	₩35,216	₩35,229	-2.09%	729.8만
2026.08.24	₩35,738	₩36,382	₩35,738	₩35,886	+0.41%	1111.1만
2026.08.21	₩35,738	₩35,785	₩35,457	₩35,524	-0.60%	1059.2만
2026.08.20	₩35,283	₩35,946	₩35,189	₩35,604	+0.91%	568.9만
2026.08.19	₩34,975	₩35,397	₩34,921	₩35,336	+1.03%	647.4만
2026.08.18	₩34,867	₩35,216	₩34,707	₩34,720	-0.42%	597.1만
2026.08.17	₩35,068	₩35,068	₩34,586	₩34,787	-0.80%	681.7만
2026.08.14	₩35,350	₩35,537	₩35,263	₩35,323	-0.08%	1146.1만
2026.08.13	₩35,055	₩35,457	₩35,055	₩35,296	+0.69%	1293.5만
2026.08.12	₩34,774	₩35,042	₩34,680	₩34,934	+0.46%	867.1만
2026.08.11	₩34,961	₩35,310	₩34,707	₩34,814	-0.42%	803.4만
2026.08.10	₩35,645	₩35,645	₩34,841	₩34,934	-1.99%	1050만
2026.08.07	₩35,645	₩35,846	₩35,444	₩35,832	+0.53%	717.2만
2026.08.06	₩35,658	₩35,765	₩35,202	₩35,564	-0.26%	756.2만
2026.08.05	₩35,578	₩35,705	₩35,169	₩35,377	-0.56%	789.2만
2026.08.04	₩35,256	₩35,872	₩35,109	₩35,631	+1.06%	2079.2만
2026.08.03	₩35,698	₩35,819	₩35,028	₩35,564	-0.38%	1973만
2026.07.31	₩35,216	₩35,417	₩34,975	₩35,310	+0.27%	976.5만
2026.07.30	₩35,578	₩36,060	₩34,640	₩35,256	-0.90%	1574만
2026.07.29	₩36,542	₩36,569	₩36,140	₩36,355	-0.51%	846.3만
2026.07.28	₩36,301	₩37,052	₩36,154	₩36,315	+0.04%	1453.2만
2026.07.27	₩35,765	₩36,418	₩35,691	₩35,846	+0.22%	636.8만
2026.07.24	₩35,444	₩35,913	₩35,444	₩35,819	+1.06%	467.3만
2026.07.23	₩35,591	₩35,761	₩35,202	₩35,269	-0.90%	617.1만
2026.07.22	₩35,792	₩35,939	₩35,591	₩35,618	-0.49%	493.9만
2026.07.21	₩35,779	₩35,872	₩35,551	₩35,618	-0.45%	479.9만
2026.07.20	₩35,966	₩36,140	₩35,772	₩35,966	0.00%	648.5만
2026.07.17	₩36,663	₩36,958	₩35,792	₩36,006	-1.79%	820.6만
2026.07.16	₩35,524	₩36,449	₩35,524	₩36,382	+2.41%	544.9만
2026.07.15	₩35,229	₩35,752	₩35,068	₩35,256	+0.08%	806.8만
2026.07.14	₩35,296	₩35,430	₩35,129	₩35,216	-0.23%	698.6만
2026.07.13	₩35,082	₩35,417	₩34,934	₩35,377	+0.84%	733.3만
2026.07.10	₩34,934	₩35,109	₩34,613	₩34,854	-0.23%	732.7만
2026.07.09	₩34,975	₩35,001	₩34,593	₩34,747	-0.65%	1298.3만
2026.07.08	₩35,966	₩35,966	₩34,867	₩34,961	-2.79%	1263.2만
2026.07.07	₩36,150	₩36,737	₩35,846	₩35,872	-0.77%	1071만
2026.07.06	₩36,207	₩36,475	₩35,604	₩35,779	-1.18%	1722만
2026.07.02	₩35,470	₩36,435	₩35,029	₩36,435	+2.72%	1157.4만
2026.07.01	₩35,712	₩35,899	₩35,182	₩35,202	-1.43%	825만
2026.06.30	₩36,181	₩36,227	₩35,490	₩35,578	-1.67%	1104.6만
2026.06.29	₩36,408	₩36,562	₩36,080	₩36,422	+0.04%	1015.7만
2026.06.26	₩35,725	₩36,462	₩35,645	₩36,462	+2.06%	1397.1만
2026.06.25	₩35,779	₩35,953	₩35,423	₩35,551	-0.64%	983.9만
2026.06.24	₩36,020	₩36,328	₩35,785	₩35,805	-0.60%	2139.9만
2026.06.23	₩35,289	₩35,712	₩35,209	₩35,671	+1.08%	1559.6만
2026.06.22	₩35,310	₩35,576	₩34,941	₩34,961	-0.99%	1286.1만
2026.06.18	₩36,033	₩36,233	₩35,202	₩35,216	-2.27%	1939.7만
2026.06.17	₩37,387	₩37,387	₩36,361	₩36,489	-2.40%	755.6만
2026.06.16	₩37,762	₩37,936	₩37,273	₩37,534	-0.60%	728.5만
2026.06.15	₩38,003	₩38,284	₩37,373	₩37,507	-1.30%	1036.2만
2026.06.12	₩37,722	₩38,231	₩37,681	₩38,217	+1.31%	1088.8만
2026.06.11	₩38,365	₩38,472	₩37,641	₩37,641	-1.89%	721만
2026.06.10	₩37,856	₩38,268	₩37,574	₩38,070	+0.57%	715.4만
2026.06.09	₩36,998	₩37,701	₩36,944	₩37,547	+1.48%	995.5만
2026.06.08	₩37,105	₩37,333	₩36,603	₩36,717	-1.05%	641.9만
2026.06.05	₩36,542	₩37,608	₩36,529	₩37,333	+2.16%	873.2만
2026.06.04	₩36,958	₩37,186	₩36,194	₩36,462	-1.34%	673.4만
2026.06.03	₩36,770	₩37,266	₩36,502	₩36,556	-0.58%	890.7만
2026.06.02	₩37,226	₩37,299	₩36,717	₩36,904	-0.86%	799만
2026.06.01	₩37,634	₩37,789	₩37,145	₩37,212	-1.12%	949.9만
2026.05.29	₩37,829	₩37,976	₩37,534	₩37,815	-0.04%	1310.6만
2026.05.28	₩38,271	₩38,405	₩37,802	₩37,963	-0.81%	781.6만
2026.05.27	₩38,338	₩38,767	₩38,311	₩38,365	+0.07%	717.2만
2026.05.26	₩38,325	₩38,386	₩38,030	₩38,351	+0.07%	528.9만
2026.05.22	₩38,304	₩38,492	₩37,990	₩38,191	-0.30%	1216.1만
2026.05.21	₩37,936	₩38,291	₩37,655	₩38,217	+0.74%	745.5만
2026.05.20	₩37,896	₩38,204	₩37,695	₩38,057	+0.42%	615.5만
2026.05.19	₩38,097	₩38,472	₩37,876	₩38,016	-0.21%	900.2만
2026.05.18	₩37,346	₩38,204	₩37,346	₩38,191	+2.26%	758.1만
2026.05.15	₩37,360	₩37,500	₩36,985	₩37,387	+0.07%	761.2만
2026.05.14	₩37,909	₩38,030	₩37,346	₩37,360	-1.45%	647.2만
2026.05.13	₩38,070	₩38,191	₩37,616	₩37,802	-0.70%	721.5만
2026.05.12	₩38,861	₩38,861	₩38,244	₩38,258	-1.55%	803.3만
2026.05.11	₩38,767	₩38,954	₩38,358	₩38,753	-0.03%	755.3만
2026.05.08	₩38,686	₩39,021	₩38,526	₩38,646	-0.10%	521.8만
2026.05.07	₩38,258	₩38,680	₩38,124	₩38,579	+0.84%	916.3만
2026.05.06	₩37,990	₩38,653	₩37,976	₩38,392	+1.06%	588.4만
2026.05.05	₩37,681	₩38,010	₩37,561	₩37,882	+0.53%	755.1만
2026.05.04	₩38,077	₩38,325	₩37,480	₩37,641	-1.14%	954.5만
2026.05.01	₩39,129	₩39,343	₩37,869	₩38,298	-2.12%	1030.3만
2026.04.30	₩38,794	₩39,544	₩38,338	₩39,129	+0.86%	1660.1만
2026.04.29	₩38,231	₩38,613	₩38,204	₩38,325	+0.25%	1203.8만
2026.04.28	₩38,392	₩38,526	₩37,969	₩38,392	0.00%	662.8만
2026.04.27	₩38,083	₩38,526	₩38,030	₩38,110	+0.07%	589.9만
2026.04.24	₩38,150	₩38,365	₩37,949	₩38,083	-0.18%	628.9만
2026.04.23	₩37,976	₩38,231	₩37,789	₩38,204	+0.60%	475.1만
2026.04.22	₩38,244	₩38,284	₩37,581	₩37,789	-1.19%	557.7만
2026.04.21	₩38,619	₩38,827	₩38,083	₩38,083	-1.39%	891만
2026.04.20	₩38,740	₩38,861	₩38,278	₩38,566	-0.45%	648.3만
2026.04.17	₩38,150	₩39,035	₩38,057	₩38,874	+1.90%	870.5만
2026.04.16	₩37,722	₩38,083	₩37,668	₩38,057	+0.89%	778.9만
2026.04.15	₩37,909	₩37,963	₩37,459	₩37,695	-0.57%	557.4만
2026.04.14	₩37,896	₩38,124	₩37,748	₩38,003	+0.28%	640.4만
2026.04.13	₩37,561	₩37,963	₩37,366	₩37,963	+1.07%	709.8만
2026.04.10	₩37,621	₩37,842	₩37,454	₩37,668	+0.12%	412.6만
2026.04.09	₩37,025	₩37,909	₩36,998	₩37,601	+1.56%	834.6만
2026.04.08	₩37,413	₩37,628	₩37,072	₩37,159	-0.68%	982.7만
2026.04.07	₩36,985	₩37,447	₩36,985	₩37,293	+0.83%	613.7만
2026.04.06	₩36,944	₩37,320	₩36,816	₩37,065	+0.33%	613만
2026.04.02	₩36,851	₩37,145	₩36,569	₩37,065	+0.58%	561.8만
2026.04.01	₩36,609	₩36,891	₩36,435	₩36,797	+0.51%	791.2만
2026.03.31	₩36,743	₩36,944	₩36,361	₩36,609	-0.36%	778.3만
2026.03.30	₩35,832	₩36,636	₩35,832	₩36,328	+1.38%	884만
2026.03.27	₩36,341	₩36,489	₩35,578	₩35,658	-1.88%	859만
2026.03.26	₩36,261	₩36,717	₩36,167	₩36,395	+0.37%	593.6만
2026.03.25	₩36,710	₩36,837	₩36,140	₩36,274	-1.19%	756.5만
2026.03.24	₩36,114	₩36,824	₩35,939	₩36,583	+1.30%	999.3만
2026.03.23	₩36,650	₩36,710	₩36,073	₩36,248	-1.10%	1101만
2026.03.20	₩37,467	₩37,494	₩35,852	₩35,953	-4.04%	1536.8만
2026.03.19	₩37,011	₩37,655	₩36,947	₩37,494	+1.30%	822.7만
2026.03.18	₩38,177	₩38,325	₩37,601	₩37,655	-1.37%	1668.6만
2026.03.17	₩38,606	₩38,867	₩38,351	₩38,351	-0.66%	994.9만
2026.03.16	₩38,619	₩38,901	₩38,338	₩38,351	-0.69%	917.5만
2026.03.13	₩38,834	₩38,974	₩38,036	₩38,083	-1.93%	960만
2026.03.12	₩37,963	₩38,780	₩37,742	₩38,432	+1.24%	919.2만
2026.03.11	₩38,995	₩39,102	₩37,467	₩38,083	-2.34%	1528.1만
2026.03.10	₩39,410	₩39,805	₩39,209	₩39,276	-0.34%	752.9만
2026.03.09	₩39,316	₩39,671	₩38,767	₩39,531	+0.55%	1024.7만
2026.03.06	₩39,665	₩39,758	₩39,279	₩39,758	+0.24%	684.5만
2026.03.05	₩39,678	₩39,933	₩39,524	₩39,785	+0.27%	851.5만
2026.03.04	₩40,335	₩40,489	₩39,839	₩40,053	-0.70%	797만
2026.03.03	₩40,428	₩40,676	₩39,644	₩40,469	+0.10%	975.1만
2026.03.02	₩40,308	₩40,797	₩39,946	₩40,683	+0.93%	732.8만
2026.02.27	₩39,906	₩40,851	₩39,758	₩40,482	+1.44%	1468.2만
2026.02.26	₩39,939	₩40,120	₩38,753	₩39,906	-0.08%	1971.5만
2026.02.25	₩40,509	₩40,605	₩39,965	₩40,522	+0.03%	741.7만
2026.02.24	₩40,402	₩40,643	₩40,134	₩40,576	+0.43%	556.6만
2026.02.23	₩40,402	₩40,817	₩40,214	₩40,495	+0.23%	869.1만
2026.02.20	₩40,134	₩40,408	₩39,922	₩40,321	+0.47%	1079.9만
2026.02.19	₩39,799	₩40,040	₩39,517	₩40,026	+0.57%	516.3만
2026.02.18	₩39,933	₩39,986	₩39,571	₩39,825	-0.27%	1161만
2026.02.17	₩39,624	₩40,060	₩39,108	₩40,013	+0.98%	793.7만
2026.02.13	₩39,108	₩39,410	₩38,968	₩39,263	+0.39%	749.8만
2026.02.12	₩39,397	₩39,752	₩38,914	₩38,941	-1.16%	964.6만
2026.02.11	₩39,263	₩39,531	₩39,035	₩39,088	-0.44%	845.9만
2026.02.10	₩39,021	₩39,289	₩38,646	₩39,196	+0.45%	1357.4만
2026.02.09	₩38,432	₩39,075	₩38,311	₩38,941	+1.32%	876.4만
2026.02.06	₩38,727	₩38,961	₩38,204	₩38,539	-0.48%	561.1만
2026.02.05	₩38,646	₩38,753	₩38,271	₩38,512	-0.35%	880만
2026.02.04	₩37,789	₩38,760	₩37,775	₩38,660	+2.30%	1296.6만
2026.02.03	₩37,413	₩37,829	₩37,320	₩37,588	+0.47%	942.4만
2026.02.02	₩37,467	₩37,775	₩37,259	₩37,454	-0.04%	1481만
2026.01.30	₩37,333	₩37,628	₩36,958	₩37,628	+0.79%	1562.4만
2026.01.29	₩37,534	₩37,976	₩37,413	₩37,668	+0.36%	1354.7만
2026.01.28	₩38,164	₩38,345	₩37,279	₩37,373	-2.07%	910.4만
2026.01.27	₩38,231	₩38,358	₩37,949	₩38,191	-0.11%	798만
2026.01.26	₩38,392	₩38,485	₩38,074	₩38,204	-0.49%	706.2만
2026.01.23	₩37,802	₩38,325	₩37,762	₩38,244	+1.17%	937.9만
2026.01.22	₩37,963	₩38,325	₩37,708	₩37,775	-0.49%	743.8만
2026.01.21	₩38,686	₩38,795	₩37,862	₩38,016	-1.73%	1226.9만
2026.01.20	₩38,633	₩38,834	₩38,279	₩38,619	-0.03%	1147.7만
2026.01.16	₩38,137	₩38,854	₩38,057	₩38,834	+1.83%	950.2만
2026.01.15	₩37,789	₩38,251	₩37,681	₩38,083	+0.78%	923.8만
2026.01.14	₩37,293	₩37,742	₩37,293	₩37,722	+1.15%	814.5만
2026.01.13	₩37,400	₩37,494	₩36,931	₩37,266	-0.36%	909.3만
2026.01.12	₩37,239	₩37,494	₩37,119	₩37,373	+0.36%	932.2만
2026.01.09	₩37,413	₩37,614	₩37,199	₩37,199	-0.57%	1131.3만
2026.01.08	₩36,851	₩37,809	₩36,824	₩37,333	+1.31%	884.8만
2026.01.07	₩37,521	₩37,659	₩36,911	₩36,931	-1.57%	1067.3만
2026.01.06	₩37,561	₩37,621	₩36,991	₩37,320	-0.64%	2356.5만
2026.01.05	₩37,655	₩38,124	₩37,165	₩37,695	+0.11%	2016.6만
2026.01.02	₩37,735	₩37,864	₩37,199	₩37,722	-0.04%	830.4만
2025.12.31	₩37,909	₩37,923	₩37,641	₩37,681	-0.60%	781.8만
2025.12.30	₩37,829	₩38,057	₩37,829	₩37,976	+0.39%	663만
2025.12.29	₩37,815	₩37,936	₩37,695	₩37,923	+0.28%	643.1만
2025.12.26	₩37,454	₩37,722	₩37,360	₩37,695	+0.64%	476.4만
2025.12.24	₩37,253	₩37,521	₩37,239	₩37,467	+0.58%	521.2만
2025.12.23	₩37,333	₩37,360	₩36,971	₩37,199	-0.36%	1240.8만
2025.12.22	₩37,038	₩37,387	₩36,931	₩37,333	+0.80%	1437.2만
2025.12.19	₩37,762	₩37,762	₩37,052	₩37,119	-1.70%	2412.1만
2025.12.18	₩37,976	₩38,043	₩37,588	₩37,655	-0.85%	1603.2만
2025.12.17	₩37,387	₩38,050	₩37,360	₩38,043	+1.76%	2863.5만
2025.12.16	₩38,338	₩38,485	₩37,896	₩37,936	-1.05%	1661.6만
2025.12.15	₩38,485	₩38,552	₩37,614	₩38,325	-0.42%	1453.7만
2025.12.12	₩37,909	₩38,619	₩37,909	₩38,405	+1.31%	1192.7만
2025.12.11	₩37,253	₩37,708	₩37,239	₩37,681	+1.15%	1221.6만
2025.12.10	₩37,226	₩37,387	₩37,145	₩37,199	-0.07%	1464.8만
2025.12.09	₩37,454	₩37,681	₩37,025	₩37,199	-0.68%	2177.7만
2025.12.08	₩37,360	₩37,507	₩37,098	₩37,413	+0.14%	1586.3만
2025.12.05	₩37,467	₩37,775	₩37,072	₩37,159	-0.82%	1634.7만
2025.12.04	₩37,815	₩37,902	₩37,440	₩37,521	-0.78%	1381만
2025.12.03	₩38,057	₩38,378	₩37,675	₩37,923	-0.35%	1222.1만
2025.12.02	₩38,392	₩38,438	₩37,755	₩38,124	-0.70%	2351.5만
2025.12.01	₩38,358	₩38,358	₩38,030	₩38,311	-0.12%	1482.9만
2025.11.28	₩38,633	₩38,827	₩38,579	₩38,619	-0.03%	601.4만
2025.11.26	₩38,593	₩38,961	₩38,492	₩38,633	+0.10%	1099.6만
2025.11.25	₩38,673	₩38,814	₩38,351	₩38,526	-0.38%	1569.9만
2025.11.24	₩38,713	₩38,854	₩38,291	₩38,485	-0.59%	2190.1만
2025.11.21	₩38,740	₩38,961	₩38,472	₩38,619	-0.31%	2320.3만
2025.11.20	₩39,249	₩39,411	₩38,526	₩38,593	-1.67%	1718.1만
2025.11.19	₩39,531	₩39,615	₩39,021	₩39,062	-1.19%	928.8만
2025.11.18	₩39,819	₩40,080	₩39,296	₩39,624	-0.49%	1102만
2025.11.17	₩40,683	₩40,737	₩40,140	₩40,375	-0.76%	900.6만
2025.11.14	₩40,924	₩41,005	₩40,368	₩40,683	-0.59%	1051.2만
2025.11.13	₩40,871	₩41,313	₩40,690	₩40,804	-0.16%	730만
2025.11.12	₩40,951	₩41,085	₩40,737	₩40,978	+0.07%	1110만
2025.11.11	₩41,058	₩41,219	₩40,884	₩41,045	-0.03%	452.1만
2025.11.10	₩40,509	₩40,987	₩40,294	₩40,777	+0.66%	978.4만
2025.11.07	₩40,093	₩40,703	₩40,000	₩40,656	+1.40%	866.1만
2025.11.06	₩40,361	₩40,603	₩39,872	₩39,906	-1.13%	797.5만
2025.11.05	₩40,710	₩40,844	₩40,281	₩40,428	-0.69%	1036.8만
2025.11.04	₩40,562	₩40,609	₩40,187	₩40,536	-0.07%	940만
2025.11.03	₩39,933	₩40,455	₩39,799	₩40,321	+0.97%	1011.7만
2025.10.31	₩39,249	₩40,489	₩38,807	₩40,187	+2.39%	1214.8만
2025.10.30	₩39,872	₩40,053	₩39,356	₩39,557	-0.79%	1116.1만
2025.10.29	₩40,522	₩40,576	₩39,537	₩39,799	-1.79%	1898만
2025.10.28	₩41,380	₩41,380	₩40,609	₩40,683	-1.68%	1433만
2025.10.27	₩41,701	₩41,782	₩41,380	₩41,500	-0.48%	749.9만
2025.10.24	₩42,224	₩42,465	₩41,795	₩41,795	-1.02%	588.5만
2025.10.23	₩42,050	₩42,318	₩41,722	₩42,103	+0.13%	874.8만
2025.10.22	₩41,902	₩42,237	₩41,809	₩41,902	0.00%	1171.8만
2025.10.21	₩41,768	₩41,943	₩41,621	₩41,795	+0.06%	878.2만
2025.10.20	₩41,541	₩41,902	₩41,393	₩41,822	+0.68%	973.2만
2025.10.17	₩41,380	₩41,608	₩40,964	₩41,353	-0.06%	711.2만
2025.10.16	₩41,996	₩42,177	₩40,938	₩41,179	-1.95%	857.1만
2025.10.15	₩41,621	₩42,050	₩41,514	₩41,929	+0.74%	621.2만
2025.10.14	₩41,447	₩41,876	₩41,407	₩41,701	+0.61%	539.5만
2025.10.13	₩41,346	₩41,675	₩41,286	₩41,420	+0.18%	624.2만
2025.10.10	₩41,755	₩41,809	₩41,320	₩41,487	-0.64%	789.4만
2025.10.09	₩42,251	₩42,345	₩41,206	₩41,514	-1.74%	939.8만
2025.10.08	₩42,747	₩42,854	₩42,030	₩42,117	-1.47%	957.6만
2025.10.07	₩43,216	₩43,323	₩42,519	₩42,867	-0.81%	851.4만
2025.10.06	₩43,577	₩43,662	₩43,108	₩43,202	-0.86%	657.9만
2025.10.03	₩43,872	₩44,227	₩43,725	₩43,725	-0.34%	420.6만
2025.10.02	₩43,993	₩44,221	₩43,531	₩43,886	-0.24%	532.2만
2025.10.01	₩43,859	₩44,221	₩43,671	₩44,100	+0.55%	690.2만
2025.09.30	₩43,577	₩43,772	₩43,162	₩43,698	+0.28%	1390.4만
2025.09.29	₩43,551	₩43,819	₩43,336	₩43,631	+0.18%	1000.7만
2025.09.26	₩43,122	₩43,671	₩43,048	₩43,510	+0.90%	778.6만
2025.09.25	₩42,794	₩43,129	₩42,740	₩42,934	+0.33%	904.3만
2025.09.24	₩42,706	₩42,934	₩42,412	₩42,733	+0.06%	1240.9만
2025.09.23	₩42,117	₩42,787	₩42,117	₩42,787	+1.59%	1095.8만
2025.09.22	₩42,773	₩42,773	₩42,090	₩42,117	-1.54%	955.6만
2025.09.19	₩43,041	₩43,082	₩42,599	₩42,666	-0.87%	1930.9만
2025.09.18	₩43,082	₩43,216	₩42,854	₩43,041	-0.09%	677.7만
2025.09.17	₩43,819	₩44,341	₩43,584	₩43,685	-0.31%	1169.2만
2025.09.16	₩44,341	₩44,442	₩43,705	₩43,738	-1.36%	786.7만
2025.09.15	₩44,422	₩44,542	₩44,241	₩44,328	-0.21%	606.8만
2025.09.12	₩44,475	₩44,636	₩44,274	₩44,435	-0.09%	516.2만
2025.09.11	₩44,355	₩44,737	₩44,328	₩44,422	+0.15%	724.8만
2025.09.10	₩44,395	₩44,636	₩44,247	₩44,408	+0.03%	610.7만
2025.09.09	₩44,623	₩44,676	₩44,207	₩44,381	-0.54%	904.6만
2025.09.08	₩44,904	₩45,092	₩44,435	₩44,636	-0.60%	1060.5만
2025.09.05	₩44,958	₩45,319	₩44,864	₩45,025	+0.15%	576.6만
2025.09.04	₩45,038	₩45,333	₩44,703	₩44,891	-0.33%	752.9만
2025.09.03	₩44,730	₩44,897	₩44,556	₩44,757	+0.06%	717.4만
2025.09.02	₩44,917	₩45,219	₩44,462	₩44,676	-0.54%	630.9만
2025.08.29	₩45,025	₩45,447	₩44,917	₩45,266	+0.54%	784.6만
2025.08.28	₩45,239	₩45,244	₩44,703	₩44,904	-0.74%	728만

지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.