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 | ₩30,720 | ₩30,814 | ₩30,492 | ₩30,693 | -0.09% | 804.6만 |
| 2026.10.08 | ₩30,425 | ₩30,713 | ₩30,184 | ₩30,573 | +0.49% | 1708.2만 |
| 2026.10.07 | ₩30,505 | ₩30,505 | ₩30,184 | ₩30,371 | -0.44% | 1076.6만 |
| 2026.10.06 | ₩30,291 | ₩30,707 | ₩30,264 | ₩30,492 | +0.66% | 752.8만 |
| 2026.10.05 | ₩30,318 | ₩30,559 | ₩30,083 | ₩30,224 | -0.31% | 892.7만 |
| 2026.10.02 | ₩30,640 | ₩30,793 | ₩30,331 | ₩30,385 | -0.83% | 779.4만 |
| 2026.10.01 | ₩30,774 | ₩30,827 | ₩30,237 | ₩30,492 | -0.92% | 964.1만 |
| 2026.09.30 | ₩31,257 | ₩31,309 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,814 |
| -1.42% |
| 978.2만 |
| 2026.09.29 | ₩31,002 | ₩31,225 | ₩30,801 | ₩31,123 | +0.39% | 1257.9만 |
|---|
| 2026.09.28 | ₩31,445 | ₩31,498 | ₩31,042 | ₩31,109 | -1.07% | 1068.4만 |
|---|
| 2026.09.25 | ₩31,203 | ₩31,552 | ₩31,123 | ₩31,538 | +1.07% | 899.6만 |
|---|
| 2026.09.24 | ₩31,532 | ₩31,686 | ₩31,096 | ₩31,216 | -1.00% | 1214만 |
|---|
| 2026.09.23 | ₩31,995 | ₩32,209 | ₩31,793 | ₩31,793 | -0.63% | 1231만 |
|---|
| 2026.09.22 | ₩32,370 | ₩32,397 | ₩32,109 | ₩32,169 | -0.62% | 823.4만 |
|---|
| 2026.09.21 | ₩31,914 | ₩32,315 | ₩31,901 | ₩32,263 | +1.09% | 913.9만 |
|---|
| 2026.09.18 | ₩32,249 | ₩32,330 | ₩31,820 | ₩31,820 | -1.33% | 1949.8만 |
|---|
| 2026.09.17 | ₩32,504 | ₩32,612 | ₩32,290 | ₩32,343 | -0.50% | 904.1만 |
|---|
| 2026.09.16 | ₩33,269 | ₩33,430 | ₩32,766 | ₩32,907 | -1.09% | 971.8만 |
|---|
| 2026.09.15 | ₩33,524 | ₩33,671 | ₩33,108 | ₩33,215 | -0.92% | 1276.1만 |
|---|
| 2026.09.14 | ₩33,537 | ₩33,980 | ₩33,443 | ₩33,591 | +0.16% | 792.7만 |
|---|
| 2026.09.11 | ₩33,336 | ₩33,430 | ₩33,121 | ₩33,309 | -0.08% | 1025.9만 |
|---|
| 2026.09.10 | ₩34,007 | ₩34,007 | ₩33,081 | ₩33,175 | -2.45% | 1139.8만 |
|---|
| 2026.09.09 | ₩33,926 | ₩33,980 | ₩33,671 | ₩33,819 | -0.32% | 909.5만 |
|---|
| 2026.09.08 | ₩34,114 | ₩34,288 | ₩33,846 | ₩33,899 | -0.63% | 1195.2만 |
|---|
| 2026.09.04 | ₩34,315 | ₩34,644 | ₩34,007 | ₩34,101 | -0.63% | 1678.2만 |
|---|
| 2026.09.03 | ₩34,610 | ₩34,785 | ₩33,993 | ₩34,409 | -0.58% | 921.1만 |
|---|
| 2026.09.02 | ₩34,262 | ₩34,664 | ₩34,020 | ₩34,356 | +0.27% | 799.6만 |
|---|
| 2026.09.01 | ₩34,423 | ₩34,590 | ₩34,154 | ₩34,262 | -0.47% | 1259.1만 |
|---|
| 2026.08.31 | ₩34,664 | ₩34,691 | ₩34,356 | ₩34,409 | -0.74% | 909.4만 |
|---|
| 2026.08.27 | ₩34,798 | ₩34,805 | ₩34,543 | ₩34,570 | -0.66% | 822.7만 |
|---|
| 2026.08.26 | ₩35,335 | ₩35,360 | ₩34,879 | ₩34,879 | -1.29% | 605.6만 |
|---|
| 2026.08.25 | ₩36,019 | ₩36,019 | ₩35,254 | ₩35,268 | -2.09% | 729.8만 |
|---|
| 2026.08.24 | ₩35,778 | ₩36,421 | ₩35,778 | ₩35,925 | +0.41% | 1111.1만 |
|---|
| 2026.08.21 | ₩35,778 | ₩35,824 | ₩35,496 | ₩35,563 | -0.60% | 1059.2만 |
|---|
| 2026.08.20 | ₩35,321 | ₩35,985 | ₩35,228 | ₩35,643 | +0.91% | 568.9만 |
|---|
| 2026.08.19 | ₩35,013 | ₩35,435 | ₩34,959 | ₩35,375 | +1.03% | 647.4만 |
|---|
| 2026.08.18 | ₩34,906 | ₩35,254 | ₩34,745 | ₩34,758 | -0.42% | 597.1만 |
|---|
| 2026.08.17 | ₩35,107 | ₩35,107 | ₩34,624 | ₩34,825 | -0.80% | 681.7만 |
|---|
| 2026.08.14 | ₩35,389 | ₩35,576 | ₩35,301 | ₩35,362 | -0.08% | 1146.1만 |
|---|
| 2026.08.13 | ₩35,093 | ₩35,496 | ₩35,093 | ₩35,335 | +0.69% | 1293.5만 |
|---|
| 2026.08.12 | ₩34,812 | ₩35,080 | ₩34,718 | ₩34,973 | +0.46% | 867.1만 |
|---|
| 2026.08.11 | ₩34,999 | ₩35,348 | ₩34,745 | ₩34,852 | -0.42% | 803.4만 |
|---|
| 2026.08.10 | ₩35,684 | ₩35,684 | ₩34,879 | ₩34,973 | -1.99% | 1050만 |
|---|
| 2026.08.07 | ₩35,684 | ₩35,885 | ₩35,482 | ₩35,871 | +0.53% | 717.2만 |
|---|
| 2026.08.06 | ₩35,697 | ₩35,804 | ₩35,241 | ₩35,603 | -0.26% | 756.2만 |
|---|
| 2026.08.05 | ₩35,617 | ₩35,744 | ₩35,207 | ₩35,415 | -0.56% | 789.2만 |
|---|
| 2026.08.04 | ₩35,295 | ₩35,912 | ₩35,147 | ₩35,670 | +1.06% | 2079.2만 |
|---|
| 2026.08.03 | ₩35,737 | ₩35,858 | ₩35,067 | ₩35,603 | -0.38% | 1973만 |
|---|
| 2026.07.31 | ₩35,254 | ₩35,456 | ₩35,013 | ₩35,348 | +0.27% | 976.5만 |
|---|
| 2026.07.30 | ₩35,617 | ₩36,099 | ₩34,678 | ₩35,295 | -0.90% | 1574만 |
|---|
| 2026.07.29 | ₩36,582 | ₩36,609 | ₩36,180 | ₩36,395 | -0.51% | 846.3만 |
|---|
| 2026.07.28 | ₩36,341 | ₩37,092 | ₩36,193 | ₩36,354 | +0.04% | 1453.2만 |
|---|
| 2026.07.27 | ₩35,804 | ₩36,458 | ₩35,731 | ₩35,885 | +0.22% | 636.8만 |
|---|
| 2026.07.24 | ₩35,482 | ₩35,952 | ₩35,482 | ₩35,858 | +1.06% | 467.3만 |
|---|
| 2026.07.23 | ₩35,630 | ₩35,800 | ₩35,241 | ₩35,308 | -0.90% | 617.1만 |
|---|
| 2026.07.22 | ₩35,831 | ₩35,979 | ₩35,630 | ₩35,657 | -0.49% | 493.9만 |
|---|
| 2026.07.21 | ₩35,818 | ₩35,912 | ₩35,590 | ₩35,657 | -0.45% | 479.9만 |
|---|
| 2026.07.20 | ₩36,006 | ₩36,180 | ₩35,811 | ₩36,006 | 0.00% | 648.5만 |
|---|
| 2026.07.17 | ₩36,703 | ₩36,998 | ₩35,831 | ₩36,046 | -1.79% | 820.6만 |
|---|
| 2026.07.16 | ₩35,563 | ₩36,489 | ₩35,563 | ₩36,421 | +2.41% | 544.9만 |
|---|
| 2026.07.15 | ₩35,268 | ₩35,791 | ₩35,107 | ₩35,295 | +0.08% | 806.8만 |
|---|
| 2026.07.14 | ₩35,335 | ₩35,469 | ₩35,167 | ₩35,254 | -0.23% | 698.6만 |
|---|
| 2026.07.13 | ₩35,120 | ₩35,456 | ₩34,973 | ₩35,415 | +0.84% | 733.3만 |
|---|
| 2026.07.10 | ₩34,973 | ₩35,147 | ₩34,651 | ₩34,892 | -0.23% | 732.7만 |
|---|
| 2026.07.09 | ₩35,013 | ₩35,040 | ₩34,631 | ₩34,785 | -0.65% | 1298.3만 |
|---|
| 2026.07.08 | ₩36,006 | ₩36,006 | ₩34,906 | ₩34,999 | -2.79% | 1263.2만 |
|---|
| 2026.07.07 | ₩36,189 | ₩36,777 | ₩35,885 | ₩35,912 | -0.77% | 1071만 |
|---|
| 2026.07.06 | ₩36,247 | ₩36,515 | ₩35,643 | ₩35,818 | -1.18% | 1722만 |
|---|
| 2026.07.02 | ₩35,509 | ₩36,475 | ₩35,068 | ₩36,475 | +2.72% | 1157.4만 |
|---|
| 2026.07.01 | ₩35,751 | ₩35,939 | ₩35,221 | ₩35,241 | -1.43% | 825만 |
|---|
| 2026.06.30 | ₩36,220 | ₩36,267 | ₩35,529 | ₩35,617 | -1.67% | 1104.6만 |
|---|
| 2026.06.29 | ₩36,448 | ₩36,603 | ₩36,120 | ₩36,462 | +0.04% | 1015.7만 |
|---|
| 2026.06.26 | ₩35,764 | ₩36,502 | ₩35,684 | ₩36,502 | +2.06% | 1397.1만 |
|---|
| 2026.06.25 | ₩35,818 | ₩35,992 | ₩35,462 | ₩35,590 | -0.64% | 983.9만 |
|---|
| 2026.06.24 | ₩36,059 | ₩36,368 | ₩35,824 | ₩35,845 | -0.60% | 2139.9만 |
|---|
| 2026.06.23 | ₩35,328 | ₩35,751 | ₩35,248 | ₩35,710 | +1.08% | 1559.6만 |
|---|
| 2026.06.22 | ₩35,348 | ₩35,615 | ₩34,979 | ₩34,999 | -0.99% | 1286.1만 |
|---|
| 2026.06.18 | ₩36,073 | ₩36,273 | ₩35,241 | ₩35,254 | -2.27% | 1939.7만 |
|---|
| 2026.06.17 | ₩37,428 | ₩37,428 | ₩36,401 | ₩36,529 | -2.40% | 755.6만 |
|---|
| 2026.06.16 | ₩37,803 | ₩37,978 | ₩37,314 | ₩37,575 | -0.60% | 728.5만 |
|---|
| 2026.06.15 | ₩38,045 | ₩38,326 | ₩37,414 | ₩37,548 | -1.30% | 1036.2만 |
|---|
| 2026.06.12 | ₩37,763 | ₩38,273 | ₩37,723 | ₩38,259 | +1.31% | 1088.8만 |
|---|
| 2026.06.11 | ₩38,407 | ₩38,514 | ₩37,682 | ₩37,682 | -1.89% | 721만 |
|---|
| 2026.06.10 | ₩37,897 | ₩38,310 | ₩37,615 | ₩38,112 | +0.57% | 715.4만 |
|---|
| 2026.06.09 | ₩37,039 | ₩37,743 | ₩36,985 | ₩37,589 | +1.48% | 995.5만 |
|---|
| 2026.06.08 | ₩37,146 | ₩37,374 | ₩36,643 | ₩36,757 | -1.05% | 641.9만 |
|---|
| 2026.06.05 | ₩36,582 | ₩37,649 | ₩36,569 | ₩37,374 | +2.16% | 873.2만 |
|---|
| 2026.06.04 | ₩36,998 | ₩37,226 | ₩36,234 | ₩36,502 | -1.34% | 673.4만 |
|---|
| 2026.06.03 | ₩36,810 | ₩37,307 | ₩36,542 | ₩36,596 | -0.58% | 890.7만 |
|---|
| 2026.06.02 | ₩37,267 | ₩37,340 | ₩36,757 | ₩36,945 | -0.86% | 799만 |
|---|
| 2026.06.01 | ₩37,676 | ₩37,830 | ₩37,186 | ₩37,253 | -1.12% | 949.9만 |
|---|
| 2026.05.29 | ₩37,870 | ₩38,018 | ₩37,575 | ₩37,857 | -0.04% | 1310.6만 |
|---|
| 2026.05.28 | ₩38,313 | ₩38,447 | ₩37,843 | ₩38,004 | -0.81% | 781.6만 |
|---|
| 2026.05.27 | ₩38,380 | ₩38,809 | ₩38,353 | ₩38,407 | +0.07% | 717.2만 |
|---|
| 2026.05.26 | ₩38,367 | ₩38,428 | ₩38,071 | ₩38,393 | +0.07% | 528.9만 |
|---|
| 2026.05.22 | ₩38,346 | ₩38,534 | ₩38,031 | ₩38,232 | -0.30% | 1216.1만 |
|---|
| 2026.05.21 | ₩37,978 | ₩38,333 | ₩37,696 | ₩38,259 | +0.74% | 745.5만 |
|---|
| 2026.05.20 | ₩37,937 | ₩38,246 | ₩37,736 | ₩38,098 | +0.42% | 615.5만 |
|---|
| 2026.05.19 | ₩38,139 | ₩38,514 | ₩37,917 | ₩38,058 | -0.21% | 900.2만 |
|---|
| 2026.05.18 | ₩37,387 | ₩38,246 | ₩37,387 | ₩38,232 | +2.26% | 758.1만 |
|---|
| 2026.05.15 | ₩37,401 | ₩37,542 | ₩37,025 | ₩37,428 | +0.07% | 761.2만 |
|---|
| 2026.05.14 | ₩37,951 | ₩38,071 | ₩37,387 | ₩37,401 | -1.45% | 647.2만 |
|---|
| 2026.05.13 | ₩38,112 | ₩38,232 | ₩37,657 | ₩37,843 | -0.70% | 721.5만 |
|---|
| 2026.05.12 | ₩38,903 | ₩38,903 | ₩38,286 | ₩38,300 | -1.55% | 803.3만 |
|---|
| 2026.05.11 | ₩38,809 | ₩38,997 | ₩38,400 | ₩38,796 | -0.03% | 755.3만 |
|---|
| 2026.05.08 | ₩38,729 | ₩39,064 | ₩38,568 | ₩38,689 | -0.10% | 521.8만 |
|---|
| 2026.05.07 | ₩38,300 | ₩38,722 | ₩38,165 | ₩38,621 | +0.84% | 916.3만 |
|---|
| 2026.05.06 | ₩38,031 | ₩38,695 | ₩38,018 | ₩38,434 | +1.06% | 588.4만 |
|---|
| 2026.05.05 | ₩37,723 | ₩38,051 | ₩37,602 | ₩37,924 | +0.53% | 755.1만 |
|---|
| 2026.05.04 | ₩38,118 | ₩38,367 | ₩37,521 | ₩37,682 | -1.14% | 954.5만 |
|---|
| 2026.05.01 | ₩39,172 | ₩39,386 | ₩37,911 | ₩38,340 | -2.12% | 1030.3만 |
|---|
| 2026.04.30 | ₩38,836 | ₩39,587 | ₩38,380 | ₩39,172 | +0.86% | 1660.1만 |
|---|
| 2026.04.29 | ₩38,273 | ₩38,655 | ₩38,246 | ₩38,367 | +0.25% | 1203.8만 |
|---|
| 2026.04.28 | ₩38,434 | ₩38,568 | ₩38,011 | ₩38,434 | 0.00% | 662.8만 |
|---|
| 2026.04.27 | ₩38,125 | ₩38,568 | ₩38,071 | ₩38,152 | +0.07% | 589.9만 |
|---|
| 2026.04.24 | ₩38,192 | ₩38,407 | ₩37,991 | ₩38,125 | -0.18% | 628.9만 |
|---|
| 2026.04.23 | ₩38,018 | ₩38,273 | ₩37,830 | ₩38,246 | +0.60% | 475.1만 |
|---|
| 2026.04.22 | ₩38,286 | ₩38,326 | ₩37,622 | ₩37,830 | -1.19% | 557.7만 |
|---|
| 2026.04.21 | ₩38,662 | ₩38,870 | ₩38,125 | ₩38,125 | -1.39% | 891만 |
|---|
| 2026.04.20 | ₩38,782 | ₩38,903 | ₩38,320 | ₩38,608 | -0.45% | 648.3만 |
|---|
| 2026.04.17 | ₩38,192 | ₩39,078 | ₩38,098 | ₩38,917 | +1.90% | 870.5만 |
|---|
| 2026.04.16 | ₩37,763 | ₩38,125 | ₩37,709 | ₩38,098 | +0.89% | 778.9만 |
|---|
| 2026.04.15 | ₩37,951 | ₩38,004 | ₩37,500 | ₩37,736 | -0.57% | 557.4만 |
|---|
| 2026.04.14 | ₩37,937 | ₩38,165 | ₩37,790 | ₩38,045 | +0.28% | 640.4만 |
|---|
| 2026.04.13 | ₩37,602 | ₩38,004 | ₩37,407 | ₩38,004 | +1.07% | 709.8만 |
|---|
| 2026.04.10 | ₩37,662 | ₩37,884 | ₩37,495 | ₩37,709 | +0.12% | 412.6만 |
|---|
| 2026.04.09 | ₩37,065 | ₩37,951 | ₩37,039 | ₩37,642 | +1.56% | 834.6만 |
|---|
| 2026.04.08 | ₩37,454 | ₩37,669 | ₩37,112 | ₩37,200 | -0.68% | 982.7만 |
|---|
| 2026.04.07 | ₩37,025 | ₩37,488 | ₩37,025 | ₩37,334 | +0.83% | 613.7만 |
|---|
| 2026.04.06 | ₩36,985 | ₩37,360 | ₩36,856 | ₩37,106 | +0.33% | 613만 |
|---|
| 2026.04.02 | ₩36,891 | ₩37,186 | ₩36,609 | ₩37,106 | +0.58% | 561.8만 |
|---|
| 2026.04.01 | ₩36,650 | ₩36,931 | ₩36,475 | ₩36,837 | +0.51% | 791.2만 |
|---|
| 2026.03.31 | ₩36,784 | ₩36,985 | ₩36,401 | ₩36,650 | -0.36% | 778.3만 |
|---|
| 2026.03.30 | ₩35,871 | ₩36,676 | ₩35,871 | ₩36,368 | +1.38% | 884만 |
|---|
| 2026.03.27 | ₩36,381 | ₩36,529 | ₩35,617 | ₩35,697 | -1.88% | 859만 |
|---|
| 2026.03.26 | ₩36,301 | ₩36,757 | ₩36,207 | ₩36,435 | +0.37% | 593.6만 |
|---|
| 2026.03.25 | ₩36,750 | ₩36,878 | ₩36,180 | ₩36,314 | -1.19% | 756.5만 |
|---|
| 2026.03.24 | ₩36,153 | ₩36,864 | ₩35,979 | ₩36,623 | +1.30% | 999.3만 |
|---|
| 2026.03.23 | ₩36,690 | ₩36,750 | ₩36,113 | ₩36,287 | -1.10% | 1101만 |
|---|
| 2026.03.20 | ₩37,508 | ₩37,535 | ₩35,892 | ₩35,992 | -4.04% | 1536.8만 |
|---|
| 2026.03.19 | ₩37,052 | ₩37,696 | ₩36,988 | ₩37,535 | +1.30% | 822.7만 |
|---|
| 2026.03.18 | ₩38,219 | ₩38,367 | ₩37,642 | ₩37,696 | -1.37% | 1668.6만 |
|---|
| 2026.03.17 | ₩38,648 | ₩38,910 | ₩38,393 | ₩38,393 | -0.66% | 994.9만 |
|---|
| 2026.03.16 | ₩38,662 | ₩38,943 | ₩38,380 | ₩38,393 | -0.69% | 917.5만 |
|---|
| 2026.03.13 | ₩38,876 | ₩39,017 | ₩38,078 | ₩38,125 | -1.93% | 960만 |
|---|
| 2026.03.12 | ₩38,004 | ₩38,823 | ₩37,783 | ₩38,474 | +1.24% | 919.2만 |
|---|
| 2026.03.11 | ₩39,037 | ₩39,145 | ₩37,508 | ₩38,125 | -2.34% | 1528.1만 |
|---|
| 2026.03.10 | ₩39,453 | ₩39,849 | ₩39,252 | ₩39,319 | -0.34% | 752.9만 |
|---|
| 2026.03.09 | ₩39,359 | ₩39,715 | ₩38,809 | ₩39,574 | +0.55% | 1024.7만 |
|---|
| 2026.03.06 | ₩39,708 | ₩39,802 | ₩39,322 | ₩39,802 | +0.24% | 684.5만 |
|---|
| 2026.03.05 | ₩39,722 | ₩39,976 | ₩39,567 | ₩39,829 | +0.27% | 851.5만 |
|---|
| 2026.03.04 | ₩40,379 | ₩40,533 | ₩39,882 | ₩40,097 | -0.70% | 797만 |
|---|
| 2026.03.03 | ₩40,473 | ₩40,721 | ₩39,688 | ₩40,513 | +0.10% | 975.1만 |
|---|
| 2026.03.02 | ₩40,352 | ₩40,842 | ₩39,990 | ₩40,728 | +0.93% | 732.8만 |
|---|
| 2026.02.27 | ₩39,950 | ₩40,895 | ₩39,802 | ₩40,526 | +1.44% | 1468.2만 |
|---|
| 2026.02.26 | ₩39,983 | ₩40,164 | ₩38,796 | ₩39,950 | -0.08% | 1971.5만 |
|---|
| 2026.02.25 | ₩40,553 | ₩40,650 | ₩40,009 | ₩40,567 | +0.03% | 741.7만 |
|---|
| 2026.02.24 | ₩40,446 | ₩40,687 | ₩40,178 | ₩40,620 | +0.43% | 556.6만 |
|---|
| 2026.02.23 | ₩40,446 | ₩40,862 | ₩40,258 | ₩40,540 | +0.23% | 869.1만 |
|---|
| 2026.02.20 | ₩40,178 | ₩40,453 | ₩39,966 | ₩40,365 | +0.47% | 1079.9만 |
|---|
| 2026.02.19 | ₩39,842 | ₩40,084 | ₩39,561 | ₩40,070 | +0.57% | 516.3만 |
|---|
| 2026.02.18 | ₩39,976 | ₩40,030 | ₩39,614 | ₩39,869 | -0.27% | 1161만 |
|---|
| 2026.02.17 | ₩39,668 | ₩40,104 | ₩39,151 | ₩40,057 | +0.98% | 793.7만 |
|---|
| 2026.02.13 | ₩39,151 | ₩39,453 | ₩39,011 | ₩39,306 | +0.39% | 749.8만 |
|---|
| 2026.02.12 | ₩39,440 | ₩39,795 | ₩38,957 | ₩38,984 | -1.16% | 964.6만 |
|---|
| 2026.02.11 | ₩39,306 | ₩39,574 | ₩39,078 | ₩39,131 | -0.44% | 845.9만 |
|---|
| 2026.02.10 | ₩39,064 | ₩39,332 | ₩38,689 | ₩39,239 | +0.45% | 1357.4만 |
|---|
| 2026.02.09 | ₩38,474 | ₩39,118 | ₩38,353 | ₩38,984 | +1.32% | 876.4만 |
|---|
| 2026.02.06 | ₩38,769 | ₩39,004 | ₩38,246 | ₩38,581 | -0.48% | 561.1만 |
|---|
| 2026.02.05 | ₩38,689 | ₩38,796 | ₩38,313 | ₩38,554 | -0.35% | 880만 |
|---|
| 2026.02.04 | ₩37,830 | ₩38,803 | ₩37,817 | ₩38,702 | +2.30% | 1296.6만 |
|---|
| 2026.02.03 | ₩37,454 | ₩37,870 | ₩37,360 | ₩37,629 | +0.47% | 942.4만 |
|---|
| 2026.02.02 | ₩37,508 | ₩37,817 | ₩37,300 | ₩37,495 | -0.04% | 1481만 |
|---|
| 2026.01.30 | ₩37,374 | ₩37,669 | ₩36,998 | ₩37,669 | +0.79% | 1562.4만 |
|---|
| 2026.01.29 | ₩37,575 | ₩38,018 | ₩37,454 | ₩37,709 | +0.36% | 1354.7만 |
|---|
| 2026.01.28 | ₩38,206 | ₩38,387 | ₩37,320 | ₩37,414 | -2.07% | 910.4만 |
|---|
| 2026.01.27 | ₩38,273 | ₩38,400 | ₩37,991 | ₩38,232 | -0.11% | 798만 |
|---|
| 2026.01.26 | ₩38,434 | ₩38,528 | ₩38,116 | ₩38,246 | -0.49% | 706.2만 |
|---|
| 2026.01.23 | ₩37,843 | ₩38,367 | ₩37,803 | ₩38,286 | +1.17% | 937.9만 |
|---|
| 2026.01.22 | ₩38,004 | ₩38,367 | ₩37,750 | ₩37,817 | -0.49% | 743.8만 |
|---|
| 2026.01.21 | ₩38,729 | ₩38,837 | ₩37,904 | ₩38,058 | -1.73% | 1226.9만 |
|---|
| 2026.01.20 | ₩38,675 | ₩38,876 | ₩38,321 | ₩38,662 | -0.03% | 1147.7만 |
|---|
| 2026.01.16 | ₩38,179 | ₩38,897 | ₩38,098 | ₩38,876 | +1.83% | 950.2만 |
|---|
| 2026.01.15 | ₩37,830 | ₩38,293 | ₩37,723 | ₩38,125 | +0.78% | 923.8만 |
|---|
| 2026.01.14 | ₩37,334 | ₩37,783 | ₩37,334 | ₩37,763 | +1.15% | 814.5만 |
|---|
| 2026.01.13 | ₩37,441 | ₩37,535 | ₩36,971 | ₩37,307 | -0.36% | 909.3만 |
|---|
| 2026.01.12 | ₩37,280 | ₩37,535 | ₩37,159 | ₩37,414 | +0.36% | 932.2만 |
|---|
| 2026.01.09 | ₩37,454 | ₩37,656 | ₩37,240 | ₩37,240 | -0.57% | 1131.3만 |
|---|
| 2026.01.08 | ₩36,891 | ₩37,850 | ₩36,864 | ₩37,374 | +1.31% | 884.8만 |
|---|
| 2026.01.07 | ₩37,562 | ₩37,700 | ₩36,951 | ₩36,971 | -1.57% | 1067.3만 |
|---|
| 2026.01.06 | ₩37,602 | ₩37,662 | ₩37,032 | ₩37,360 | -0.64% | 2356.5만 |
|---|
| 2026.01.05 | ₩37,696 | ₩38,165 | ₩37,206 | ₩37,736 | +0.11% | 2016.6만 |
|---|
| 2026.01.02 | ₩37,776 | ₩37,905 | ₩37,240 | ₩37,763 | -0.04% | 830.4만 |
|---|
| 2025.12.31 | ₩37,951 | ₩37,964 | ₩37,682 | ₩37,723 | -0.60% | 781.8만 |
|---|
| 2025.12.30 | ₩37,870 | ₩38,098 | ₩37,870 | ₩38,018 | +0.39% | 663만 |
|---|
| 2025.12.29 | ₩37,857 | ₩37,978 | ₩37,736 | ₩37,964 | +0.28% | 643.1만 |
|---|
| 2025.12.26 | ₩37,495 | ₩37,763 | ₩37,401 | ₩37,736 | +0.64% | 476.4만 |
|---|
| 2025.12.24 | ₩37,293 | ₩37,562 | ₩37,280 | ₩37,508 | +0.58% | 521.2만 |
|---|
| 2025.12.23 | ₩37,374 | ₩37,401 | ₩37,012 | ₩37,240 | -0.36% | 1240.8만 |
|---|
| 2025.12.22 | ₩37,079 | ₩37,428 | ₩36,971 | ₩37,374 | +0.80% | 1437.2만 |
|---|
| 2025.12.19 | ₩37,803 | ₩37,803 | ₩37,092 | ₩37,159 | -1.70% | 2412.1만 |
|---|
| 2025.12.18 | ₩38,018 | ₩38,085 | ₩37,629 | ₩37,696 | -0.85% | 1603.2만 |
|---|
| 2025.12.17 | ₩37,428 | ₩38,092 | ₩37,401 | ₩38,085 | +1.76% | 2863.5만 |
|---|
| 2025.12.16 | ₩38,380 | ₩38,528 | ₩37,937 | ₩37,978 | -1.05% | 1661.6만 |
|---|
| 2025.12.15 | ₩38,528 | ₩38,595 | ₩37,656 | ₩38,367 | -0.42% | 1453.7만 |
|---|
| 2025.12.12 | ₩37,951 | ₩38,662 | ₩37,951 | ₩38,447 | +1.31% | 1192.7만 |
|---|
| 2025.12.11 | ₩37,293 | ₩37,750 | ₩37,280 | ₩37,723 | +1.15% | 1221.6만 |
|---|
| 2025.12.10 | ₩37,267 | ₩37,428 | ₩37,186 | ₩37,240 | -0.07% | 1464.8만 |
|---|
| 2025.12.09 | ₩37,495 | ₩37,723 | ₩37,065 | ₩37,240 | -0.68% | 2177.7만 |
|---|
| 2025.12.08 | ₩37,401 | ₩37,548 | ₩37,139 | ₩37,454 | +0.14% | 1586.3만 |
|---|
| 2025.12.05 | ₩37,508 | ₩37,817 | ₩37,112 | ₩37,200 | -0.82% | 1634.7만 |
|---|
| 2025.12.04 | ₩37,857 | ₩37,944 | ₩37,481 | ₩37,562 | -0.78% | 1381만 |
|---|
| 2025.12.03 | ₩38,098 | ₩38,420 | ₩37,716 | ₩37,964 | -0.35% | 1222.1만 |
|---|
| 2025.12.02 | ₩38,434 | ₩38,481 | ₩37,796 | ₩38,165 | -0.70% | 2351.5만 |
|---|
| 2025.12.01 | ₩38,400 | ₩38,400 | ₩38,071 | ₩38,353 | -0.12% | 1482.9만 |
|---|
| 2025.11.28 | ₩38,675 | ₩38,870 | ₩38,621 | ₩38,662 | -0.03% | 601.4만 |
|---|
| 2025.11.26 | ₩38,635 | ₩39,004 | ₩38,534 | ₩38,675 | +0.10% | 1099.6만 |
|---|
| 2025.11.25 | ₩38,715 | ₩38,856 | ₩38,393 | ₩38,568 | -0.38% | 1569.9만 |
|---|
| 2025.11.24 | ₩38,756 | ₩38,897 | ₩38,333 | ₩38,528 | -0.59% | 2190.1만 |
|---|
| 2025.11.21 | ₩38,782 | ₩39,004 | ₩38,514 | ₩38,662 | -0.31% | 2320.3만 |
|---|
| 2025.11.20 | ₩39,292 | ₩39,455 | ₩38,568 | ₩38,635 | -1.67% | 1718.1만 |
|---|
| 2025.11.19 | ₩39,574 | ₩39,658 | ₩39,064 | ₩39,104 | -1.19% | 928.8만 |
|---|
| 2025.11.18 | ₩39,862 | ₩40,124 | ₩39,339 | ₩39,668 | -0.49% | 1102만 |
|---|
| 2025.11.17 | ₩40,728 | ₩40,781 | ₩40,184 | ₩40,419 | -0.76% | 900.6만 |
|---|
| 2025.11.14 | ₩40,969 | ₩41,050 | ₩40,412 | ₩40,728 | -0.59% | 1051.2만 |
|---|
| 2025.11.13 | ₩40,915 | ₩41,358 | ₩40,734 | ₩40,848 | -0.16% | 730만 |
|---|
| 2025.11.12 | ₩40,996 | ₩41,130 | ₩40,781 | ₩41,023 | +0.07% | 1110만 |
|---|
| 2025.11.11 | ₩41,103 | ₩41,264 | ₩40,929 | ₩41,090 | -0.03% | 452.1만 |
|---|
| 2025.11.10 | ₩40,553 | ₩41,032 | ₩40,339 | ₩40,822 | +0.66% | 978.4만 |
|---|
| 2025.11.07 | ₩40,137 | ₩40,748 | ₩40,043 | ₩40,701 | +1.40% | 866.1만 |
|---|
| 2025.11.06 | ₩40,406 | ₩40,647 | ₩39,916 | ₩39,950 | -1.13% | 797.5만 |
|---|
| 2025.11.05 | ₩40,754 | ₩40,889 | ₩40,325 | ₩40,473 | -0.69% | 1036.8만 |
|---|
| 2025.11.04 | ₩40,607 | ₩40,654 | ₩40,231 | ₩40,580 | -0.07% | 940만 |
|---|
| 2025.11.03 | ₩39,976 | ₩40,500 | ₩39,842 | ₩40,365 | +0.97% | 1011.7만 |
|---|
| 2025.10.31 | ₩39,292 | ₩40,533 | ₩38,850 | ₩40,231 | +2.39% | 1214.8만 |
|---|
| 2025.10.30 | ₩39,916 | ₩40,097 | ₩39,400 | ₩39,601 | -0.79% | 1116.1만 |
|---|
| 2025.10.29 | ₩40,567 | ₩40,620 | ₩39,581 | ₩39,842 | -1.79% | 1898만 |
|---|
| 2025.10.28 | ₩41,425 | ₩41,425 | ₩40,654 | ₩40,728 | -1.68% | 1433만 |
|---|
| 2025.10.27 | ₩41,747 | ₩41,828 | ₩41,425 | ₩41,546 | -0.48% | 749.9만 |
|---|
| 2025.10.24 | ₩42,270 | ₩42,512 | ₩41,841 | ₩41,841 | -1.02% | 588.5만 |
|---|
| 2025.10.23 | ₩42,096 | ₩42,364 | ₩41,767 | ₩42,150 | +0.13% | 874.8만 |
|---|
| 2025.10.22 | ₩41,948 | ₩42,284 | ₩41,854 | ₩41,948 | 0.00% | 1171.8만 |
|---|
| 2025.10.21 | ₩41,814 | ₩41,989 | ₩41,667 | ₩41,841 | +0.06% | 878.2만 |
|---|
| 2025.10.20 | ₩41,586 | ₩41,948 | ₩41,439 | ₩41,868 | +0.68% | 973.2만 |
|---|
| 2025.10.17 | ₩41,425 | ₩41,653 | ₩41,009 | ₩41,398 | -0.06% | 711.2만 |
|---|
| 2025.10.16 | ₩42,042 | ₩42,223 | ₩40,983 | ₩41,224 | -1.95% | 857.1만 |
|---|
| 2025.10.15 | ₩41,667 | ₩42,096 | ₩41,559 | ₩41,975 | +0.74% | 621.2만 |
|---|
| 2025.10.14 | ₩41,492 | ₩41,922 | ₩41,452 | ₩41,747 | +0.61% | 539.5만 |
|---|
| 2025.10.13 | ₩41,392 | ₩41,720 | ₩41,331 | ₩41,465 | +0.18% | 624.2만 |
|---|
| 2025.10.10 | ₩41,801 | ₩41,854 | ₩41,365 | ₩41,533 | -0.64% | 789.4만 |
|---|
| 2025.10.09 | ₩42,297 | ₩42,391 | ₩41,251 | ₩41,559 | -1.74% | 939.8만 |
|---|
| 2025.10.08 | ₩42,794 | ₩42,901 | ₩42,076 | ₩42,163 | -1.47% | 957.6만 |
|---|
| 2025.10.07 | ₩43,263 | ₩43,370 | ₩42,565 | ₩42,914 | -0.81% | 851.4만 |
|---|
| 2025.10.06 | ₩43,625 | ₩43,710 | ₩43,156 | ₩43,250 | -0.86% | 657.9만 |
|---|
| 2025.10.03 | ₩43,920 | ₩44,276 | ₩43,773 | ₩43,773 | -0.34% | 420.6만 |
|---|
| 2025.10.02 | ₩44,041 | ₩44,269 | ₩43,578 | ₩43,934 | -0.24% | 532.2만 |
|---|
| 2025.10.01 | ₩43,907 | ₩44,269 | ₩43,719 | ₩44,148 | +0.55% | 690.2만 |
|---|
| 2025.09.30 | ₩43,625 | ₩43,820 | ₩43,209 | ₩43,746 | +0.28% | 1390.4만 |
|---|
| 2025.09.29 | ₩43,598 | ₩43,867 | ₩43,384 | ₩43,679 | +0.18% | 1000.7만 |
|---|
| 2025.09.26 | ₩43,169 | ₩43,719 | ₩43,095 | ₩43,558 | +0.90% | 778.6만 |
|---|
| 2025.09.25 | ₩42,840 | ₩43,176 | ₩42,787 | ₩42,981 | +0.33% | 904.3만 |
|---|
| 2025.09.24 | ₩42,753 | ₩42,981 | ₩42,458 | ₩42,780 | +0.06% | 1240.9만 |
|---|
| 2025.09.23 | ₩42,163 | ₩42,834 | ₩42,163 | ₩42,834 | +1.59% | 1095.8만 |
|---|
| 2025.09.22 | ₩42,820 | ₩42,820 | ₩42,136 | ₩42,163 | -1.54% | 955.6만 |
|---|
| 2025.09.19 | ₩43,089 | ₩43,129 | ₩42,646 | ₩42,713 | -0.87% | 1930.9만 |
|---|
| 2025.09.18 | ₩43,129 | ₩43,263 | ₩42,901 | ₩43,089 | -0.09% | 677.7만 |
|---|
| 2025.09.17 | ₩43,867 | ₩44,390 | ₩43,632 | ₩43,733 | -0.31% | 1169.2만 |
|---|
| 2025.09.16 | ₩44,390 | ₩44,491 | ₩43,753 | ₩43,786 | -1.36% | 786.7만 |
|---|
| 2025.09.15 | ₩44,470 | ₩44,591 | ₩44,289 | ₩44,376 | -0.21% | 606.8만 |
|---|
| 2025.09.12 | ₩44,524 | ₩44,685 | ₩44,323 | ₩44,484 | -0.09% | 516.2만 |
|---|
| 2025.09.11 | ₩44,403 | ₩44,786 | ₩44,376 | ₩44,470 | +0.15% | 724.8만 |
|---|
| 2025.09.10 | ₩44,444 | ₩44,685 | ₩44,296 | ₩44,457 | +0.03% | 610.7만 |
|---|
| 2025.09.09 | ₩44,672 | ₩44,725 | ₩44,256 | ₩44,430 | -0.54% | 904.6만 |
|---|
| 2025.09.08 | ₩44,953 | ₩45,141 | ₩44,484 | ₩44,685 | -0.60% | 1060.5만 |
|---|
| 2025.09.05 | ₩45,007 | ₩45,369 | ₩44,913 | ₩45,074 | +0.15% | 576.6만 |
|---|
| 2025.09.04 | ₩45,087 | ₩45,383 | ₩44,752 | ₩44,940 | -0.33% | 752.9만 |
|---|
| 2025.09.03 | ₩44,779 | ₩44,947 | ₩44,605 | ₩44,806 | +0.06% | 717.4만 |
|---|
| 2025.09.02 | ₩44,967 | ₩45,269 | ₩44,511 | ₩44,725 | -0.54% | 630.9만 |
|---|
| 2025.08.29 | ₩45,074 | ₩45,497 | ₩44,967 | ₩45,316 | +0.54% | 784.6만 |
|---|
| 2025.08.28 | ₩45,289 | ₩45,294 | ₩44,752 | ₩44,953 | -0.74% | 728만 |
|---|