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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩30,284 | ₩30,780 | ₩30,050 | ₩30,660 | +1.24% | 5234.8만 |
| 2026.09.28–2026.10.02 | ₩31,410 | ₩31,464 | ₩30,204 | ₩30,351 | -3.37% | 5047.9만 |
| 2026.09.21–2026.09.25 | ₩31,879 | ₩32,361 | ₩31,062 | ₩31,504 | -1.18% | 5081.9만 |
| 2026.09.14–2026.09.18 | ₩33,501 | ₩33,943 | ₩31,785 | ₩31,785 | -5.12% | 5894.4만 |
| 2026.09.08–2026.09.11 | ₩34,077 | ₩34,251 | ₩33,045 | ₩33,273 | -2.36% | 4270.4만 |
| 2026.08.31–2026.09.04 | ₩34,626 | ₩34,747 | ₩33,956 | ₩34,063 | -1.63% | 5567.4만 |
| 2026.08.24–2026.08.27 | ₩35,738 | ₩36,382 | ₩34,506 | ₩34,532 | -3.37% | 3269.3만 |
| 2026.08.17–2026.08.21 | ₩35,068 | ₩35,946 | ₩34,586 | ₩35,524 | +1.30% | 3554.2만 |
| 2026.08.10–2026.08.14 | ₩35,645 | ₩35,645 | ₩34,680 | ₩35,323 | -0.90% | 5160.1만 |
| 2026.08.03–2026.08.07 | ₩35,698 | ₩35,872 | ₩35,028 | ₩35,832 | +0.38% | 6314.9만 |
| 2026.07.27–2026.07.31 | ₩35,765 | ₩37,052 | ₩34,640 | ₩35,310 | -1.27% | 5486.7만 |
| 2026.07.20–2026.07.24 | ₩35,966 | ₩36,140 | ₩35,202 | ₩35,819 | -0.41% | 2706.7만 |
| 2026.07.13–2026.07.17 | ₩35,082 | ₩36,958 | ₩34,934 | ₩36,006 | +2.64% | 3604.1만 |
| 2026.07.06–2026.07.10 | ₩36,207 | ₩36,737 | ₩34,593 | ₩34,854 | -3.74% | 6087.1만 |
| 2026.06.29–2026.07.02 | ₩36,408 | ₩36,562 | ₩35,029 | ₩36,435 | +0.07% | 4102.8만 |
| 2026.06.22–2026.06.26 | ₩35,310 | ₩36,462 | ₩34,941 | ₩36,462 | +3.26% | 7366.5만 |
| 2026.06.15–2026.06.18 | ₩38,003 | ₩38,284 | ₩35,202 | ₩35,216 | -7.33% | 4460만 |
| 2026.06.08–2026.06.12 | ₩37,105 | ₩38,472 | ₩36,603 | ₩38,217 | +3.00% | 4162.6만 |
| 2026.06.01–2026.06.05 | ₩37,634 | ₩37,789 | ₩36,194 | ₩37,333 | -0.80% | 4186.1만 |
| 2026.05.26–2026.05.29 | ₩38,325 | ₩38,767 | ₩37,534 | ₩37,815 | -1.33% | 3338.3만 |
| 2026.05.18–2026.05.22 | ₩37,346 | ₩38,492 | ₩37,346 | ₩38,191 | +2.26% | 4235.3만 |
| 2026.05.11–2026.05.15 | ₩38,767 | ₩38,954 | ₩36,985 | ₩37,387 | -3.56% | 3688.6만 |
| 2026.05.04–2026.05.08 | ₩38,077 | ₩39,021 | ₩37,480 | ₩38,646 | +1.50% | 3736.1만 |
| 2026.04.27–2026.05.01 | ₩38,083 | ₩39,544 | ₩37,869 | ₩38,298 | +0.56% | 5146.9만 |
| 2026.04.20–2026.04.24 | ₩38,740 | ₩38,861 | ₩37,581 | ₩38,083 | -1.69% | 3201.1만 |
| 2026.04.13–2026.04.17 | ₩37,561 | ₩39,035 | ₩37,366 | ₩38,874 | +3.50% | 3556.9만 |
| 2026.04.06–2026.04.10 | ₩36,944 | ₩37,909 | ₩36,816 | ₩37,668 | +1.96% | 3456.6만 |
| 2026.03.30–2026.04.02 | ₩35,832 | ₩37,145 | ₩35,832 | ₩37,065 | +3.44% | 3015.3만 |
| 2026.03.23–2026.03.27 | ₩36,650 | ₩36,837 | ₩35,578 | ₩35,658 | -2.71% | 4309.3만 |
| 2026.03.16–2026.03.20 | ₩38,619 | ₩38,901 | ₩35,852 | ₩35,953 | -6.90% | 5940.5만 |
| 2026.03.09–2026.03.13 | ₩39,316 | ₩39,805 | ₩37,467 | ₩38,083 | -3.14% | 5184.9만 |
| 2026.03.02–2026.03.06 | ₩40,308 | ₩40,797 | ₩39,279 | ₩39,758 | -1.36% | 4040.9만 |
| 2026.02.23–2026.02.27 | ₩40,402 | ₩40,851 | ₩38,753 | ₩40,482 | +0.20% | 5607.1만 |
| 2026.02.17–2026.02.20 | ₩39,624 | ₩40,408 | ₩39,108 | ₩40,321 | +1.76% | 3550.9만 |
| 2026.02.09–2026.02.13 | ₩38,432 | ₩39,752 | ₩38,311 | ₩39,263 | +2.16% | 4794만 |
| 2026.02.02–2026.02.06 | ₩37,467 | ₩38,961 | ₩37,259 | ₩38,539 | +2.86% | 5161.1만 |
| 2026.01.26–2026.01.30 | ₩38,392 | ₩38,485 | ₩36,958 | ₩37,628 | -1.99% | 5331.6만 |
| 2026.01.20–2026.01.23 | ₩38,633 | ₩38,834 | ₩37,708 | ₩38,244 | -1.01% | 4056.2만 |
| 2026.01.12–2026.01.16 | ₩37,239 | ₩38,854 | ₩36,931 | ₩38,834 | +4.28% | 4530만 |
| 2026.01.05–2026.01.09 | ₩37,655 | ₩38,124 | ₩36,824 | ₩37,199 | -1.21% | 7456.5만 |
| 2025.12.29–2026.01.02 | ₩37,815 | ₩38,057 | ₩37,199 | ₩37,722 | -0.25% | 2918.3만 |
| 2025.12.22–2025.12.26 | ₩37,038 | ₩37,722 | ₩36,931 | ₩37,695 | +1.77% | 3675.5만 |
| 2025.12.15–2025.12.19 | ₩38,485 | ₩38,552 | ₩37,052 | ₩37,119 | -3.55% | 9994만 |
| 2025.12.08–2025.12.12 | ₩37,360 | ₩38,619 | ₩37,025 | ₩38,405 | +2.80% | 7643.2만 |
| 2025.12.01–2025.12.05 | ₩38,358 | ₩38,438 | ₩37,072 | ₩37,159 | -3.13% | 8072.1만 |
| 2025.11.24–2025.11.28 | ₩38,713 | ₩38,961 | ₩38,291 | ₩38,619 | -0.24% | 5461만 |
| 2025.11.17–2025.11.21 | ₩40,683 | ₩40,737 | ₩38,472 | ₩38,619 | -5.07% | 6969.9만 |
| 2025.11.10–2025.11.14 | ₩40,509 | ₩41,313 | ₩40,294 | ₩40,683 | +0.43% | 4321.8만 |
| 2025.11.03–2025.11.07 | ₩39,933 | ₩40,844 | ₩39,799 | ₩40,656 | +1.81% | 4652만 |
| 2025.10.27–2025.10.31 | ₩41,701 | ₩41,782 | ₩38,807 | ₩40,187 | -3.63% | 6411.7만 |
| 2025.10.20–2025.10.24 | ₩41,541 | ₩42,465 | ₩41,393 | ₩41,795 | +0.61% | 4486.5만 |
| 2025.10.13–2025.10.17 | ₩41,346 | ₩42,177 | ₩40,938 | ₩41,353 | +0.02% | 3353.2만 |
| 2025.10.06–2025.10.10 | ₩43,577 | ₩43,662 | ₩41,206 | ₩41,487 | -4.80% | 4196.1만 |
| 2025.09.29–2025.10.03 | ₩43,551 | ₩44,227 | ₩43,162 | ₩43,725 | +0.40% | 4034만 |
| 2025.09.22–2025.09.26 | ₩42,773 | ₩43,671 | ₩42,090 | ₩43,510 | +1.72% | 4975.2만 |
| 2025.09.15–2025.09.19 | ₩44,422 | ₩44,542 | ₩42,599 | ₩42,666 | -3.95% | 5171.4만 |
| 2025.09.08–2025.09.12 | ₩44,904 | ₩45,092 | ₩44,207 | ₩44,435 | -1.04% | 3816.8만 |
| 2025.09.02–2025.09.05 | ₩44,917 | ₩45,333 | ₩44,462 | ₩45,025 | +0.24% | 2677.9만 |
| 2025.08.28–2025.08.29 | ₩45,239 | ₩45,447 | ₩44,703 | ₩45,266 | +0.06% | 1512.6만 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.