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 | ₩30,712 | ₩30,806 | ₩30,484 | ₩30,685 | -0.09% | 804.6만 |
| 2026.10.08 | ₩30,417 | ₩30,705 | ₩30,176 | ₩30,565 | +0.49% | 1708.2만 |
| 2026.10.07 | ₩30,498 | ₩30,498 | ₩30,176 | ₩30,363 | -0.44% | 1076.6만 |
| 2026.10.06 | ₩30,283 | ₩30,699 | ₩30,256 | ₩30,484 | +0.66% | 752.8만 |
| 2026.10.05 | ₩30,310 | ₩30,551 | ₩30,075 | ₩30,216 | -0.31% | 892.7만 |
| 2026.10.02 | ₩30,632 | ₩30,785 | ₩30,323 | ₩30,377 | -0.83% | 779.4만 |
| 2026.10.01 | ₩30,766 | ₩30,819 | ₩30,229 | ₩30,484 | -0.92% | 964.1만 |
| 2026.09.30 | ₩31,249 | ₩31,301 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,806 |
| -1.42% |
| 978.2만 |
| 2026.09.29 | ₩30,994 | ₩31,216 | ₩30,793 | ₩31,114 | +0.39% | 1257.9만 |
|---|
| 2026.09.28 | ₩31,436 | ₩31,490 | ₩31,034 | ₩31,101 | -1.07% | 1068.4만 |
|---|
| 2026.09.25 | ₩31,195 | ₩31,544 | ₩31,114 | ₩31,530 | +1.07% | 899.6만 |
|---|
| 2026.09.24 | ₩31,523 | ₩31,678 | ₩31,088 | ₩31,208 | -1.00% | 1214만 |
|---|
| 2026.09.23 | ₩31,986 | ₩32,201 | ₩31,785 | ₩31,785 | -0.63% | 1231만 |
|---|
| 2026.09.22 | ₩32,362 | ₩32,389 | ₩32,100 | ₩32,161 | -0.62% | 823.4만 |
|---|
| 2026.09.21 | ₩31,906 | ₩32,307 | ₩31,892 | ₩32,254 | +1.09% | 913.9만 |
|---|
| 2026.09.18 | ₩32,241 | ₩32,321 | ₩31,812 | ₩31,812 | -1.33% | 1949.8만 |
|---|
| 2026.09.17 | ₩32,496 | ₩32,603 | ₩32,281 | ₩32,335 | -0.50% | 904.1만 |
|---|
| 2026.09.16 | ₩33,260 | ₩33,421 | ₩32,757 | ₩32,898 | -1.09% | 971.8만 |
|---|
| 2026.09.15 | ₩33,515 | ₩33,663 | ₩33,099 | ₩33,207 | -0.92% | 1276.1만 |
|---|
| 2026.09.14 | ₩33,529 | ₩33,971 | ₩33,435 | ₩33,582 | +0.16% | 792.7만 |
|---|
| 2026.09.11 | ₩33,327 | ₩33,421 | ₩33,113 | ₩33,301 | -0.08% | 1025.9만 |
|---|
| 2026.09.10 | ₩33,998 | ₩33,998 | ₩33,073 | ₩33,166 | -2.45% | 1139.8만 |
|---|
| 2026.09.09 | ₩33,917 | ₩33,971 | ₩33,663 | ₩33,810 | -0.32% | 909.5만 |
|---|
| 2026.09.08 | ₩34,105 | ₩34,280 | ₩33,837 | ₩33,891 | -0.63% | 1195.2만 |
|---|
| 2026.09.04 | ₩34,306 | ₩34,635 | ₩33,998 | ₩34,092 | -0.63% | 1678.2만 |
|---|
| 2026.09.03 | ₩34,601 | ₩34,776 | ₩33,984 | ₩34,400 | -0.58% | 921.1만 |
|---|
| 2026.09.02 | ₩34,253 | ₩34,655 | ₩34,011 | ₩34,347 | +0.27% | 799.6만 |
|---|
| 2026.09.01 | ₩34,414 | ₩34,581 | ₩34,145 | ₩34,253 | -0.47% | 1259.1만 |
|---|
| 2026.08.31 | ₩34,655 | ₩34,682 | ₩34,347 | ₩34,400 | -0.74% | 909.4만 |
|---|
| 2026.08.27 | ₩34,789 | ₩34,796 | ₩34,534 | ₩34,561 | -0.66% | 822.7만 |
|---|
| 2026.08.26 | ₩35,326 | ₩35,351 | ₩34,870 | ₩34,870 | -1.29% | 605.6만 |
|---|
| 2026.08.25 | ₩36,010 | ₩36,010 | ₩35,245 | ₩35,259 | -2.09% | 729.8만 |
|---|
| 2026.08.24 | ₩35,768 | ₩36,412 | ₩35,768 | ₩35,916 | +0.41% | 1111.1만 |
|---|
| 2026.08.21 | ₩35,768 | ₩35,815 | ₩35,487 | ₩35,554 | -0.60% | 1059.2만 |
|---|
| 2026.08.20 | ₩35,312 | ₩35,976 | ₩35,218 | ₩35,634 | +0.91% | 568.9만 |
|---|
| 2026.08.19 | ₩35,004 | ₩35,426 | ₩34,950 | ₩35,366 | +1.03% | 647.4만 |
|---|
| 2026.08.18 | ₩34,896 | ₩35,245 | ₩34,736 | ₩34,749 | -0.42% | 597.1만 |
|---|
| 2026.08.17 | ₩35,098 | ₩35,098 | ₩34,615 | ₩34,816 | -0.80% | 681.7만 |
|---|
| 2026.08.14 | ₩35,379 | ₩35,567 | ₩35,292 | ₩35,352 | -0.08% | 1146.1만 |
|---|
| 2026.08.13 | ₩35,084 | ₩35,487 | ₩35,084 | ₩35,326 | +0.69% | 1293.5만 |
|---|
| 2026.08.12 | ₩34,803 | ₩35,071 | ₩34,709 | ₩34,964 | +0.46% | 867.1만 |
|---|
| 2026.08.11 | ₩34,990 | ₩35,339 | ₩34,736 | ₩34,843 | -0.42% | 803.4만 |
|---|
| 2026.08.10 | ₩35,674 | ₩35,674 | ₩34,870 | ₩34,964 | -1.99% | 1050만 |
|---|
| 2026.08.07 | ₩35,674 | ₩35,875 | ₩35,473 | ₩35,862 | +0.53% | 717.2만 |
|---|
| 2026.08.06 | ₩35,688 | ₩35,795 | ₩35,232 | ₩35,594 | -0.26% | 756.2만 |
|---|
| 2026.08.05 | ₩35,607 | ₩35,735 | ₩35,198 | ₩35,406 | -0.56% | 789.2만 |
|---|
| 2026.08.04 | ₩35,285 | ₩35,902 | ₩35,138 | ₩35,661 | +1.06% | 2079.2만 |
|---|
| 2026.08.03 | ₩35,728 | ₩35,849 | ₩35,057 | ₩35,594 | -0.38% | 1973만 |
|---|
| 2026.07.31 | ₩35,245 | ₩35,446 | ₩35,004 | ₩35,339 | +0.27% | 976.5만 |
|---|
| 2026.07.30 | ₩35,607 | ₩36,090 | ₩34,668 | ₩35,285 | -0.90% | 1574만 |
|---|
| 2026.07.29 | ₩36,573 | ₩36,600 | ₩36,171 | ₩36,385 | -0.51% | 846.3만 |
|---|
| 2026.07.28 | ₩36,331 | ₩37,083 | ₩36,184 | ₩36,345 | +0.04% | 1453.2만 |
|---|
| 2026.07.27 | ₩35,795 | ₩36,448 | ₩35,721 | ₩35,875 | +0.22% | 636.8만 |
|---|
| 2026.07.24 | ₩35,473 | ₩35,943 | ₩35,473 | ₩35,849 | +1.06% | 467.3만 |
|---|
| 2026.07.23 | ₩35,621 | ₩35,791 | ₩35,232 | ₩35,299 | -0.90% | 617.1만 |
|---|
| 2026.07.22 | ₩35,822 | ₩35,969 | ₩35,621 | ₩35,648 | -0.49% | 493.9만 |
|---|
| 2026.07.21 | ₩35,808 | ₩35,902 | ₩35,580 | ₩35,648 | -0.45% | 479.9만 |
|---|
| 2026.07.20 | ₩35,996 | ₩36,171 | ₩35,802 | ₩35,996 | 0.00% | 648.5만 |
|---|
| 2026.07.17 | ₩36,694 | ₩36,989 | ₩35,822 | ₩36,036 | -1.79% | 820.6만 |
|---|
| 2026.07.16 | ₩35,554 | ₩36,479 | ₩35,554 | ₩36,412 | +2.41% | 544.9만 |
|---|
| 2026.07.15 | ₩35,259 | ₩35,782 | ₩35,098 | ₩35,285 | +0.08% | 806.8만 |
|---|
| 2026.07.14 | ₩35,326 | ₩35,460 | ₩35,158 | ₩35,245 | -0.23% | 698.6만 |
|---|
| 2026.07.13 | ₩35,111 | ₩35,446 | ₩34,964 | ₩35,406 | +0.84% | 733.3만 |
|---|
| 2026.07.10 | ₩34,964 | ₩35,138 | ₩34,642 | ₩34,883 | -0.23% | 732.7만 |
|---|
| 2026.07.09 | ₩35,004 | ₩35,031 | ₩34,622 | ₩34,776 | -0.65% | 1298.3만 |
|---|
| 2026.07.08 | ₩35,996 | ₩35,996 | ₩34,896 | ₩34,990 | -2.79% | 1263.2만 |
|---|
| 2026.07.07 | ₩36,180 | ₩36,767 | ₩35,875 | ₩35,902 | -0.77% | 1071만 |
|---|
| 2026.07.06 | ₩36,238 | ₩36,506 | ₩35,634 | ₩35,808 | -1.18% | 1722만 |
|---|
| 2026.07.02 | ₩35,500 | ₩36,466 | ₩35,059 | ₩36,466 | +2.72% | 1157.4만 |
|---|
| 2026.07.01 | ₩35,741 | ₩35,929 | ₩35,212 | ₩35,232 | -1.43% | 825만 |
|---|
| 2026.06.30 | ₩36,211 | ₩36,258 | ₩35,520 | ₩35,607 | -1.67% | 1104.6만 |
|---|
| 2026.06.29 | ₩36,439 | ₩36,593 | ₩36,110 | ₩36,452 | +0.04% | 1015.7만 |
|---|
| 2026.06.26 | ₩35,755 | ₩36,492 | ₩35,674 | ₩36,492 | +2.06% | 1397.1만 |
|---|
| 2026.06.25 | ₩35,808 | ₩35,983 | ₩35,453 | ₩35,580 | -0.64% | 983.9만 |
|---|
| 2026.06.24 | ₩36,050 | ₩36,358 | ₩35,815 | ₩35,835 | -0.60% | 2139.9만 |
|---|
| 2026.06.23 | ₩35,319 | ₩35,741 | ₩35,238 | ₩35,701 | +1.08% | 1559.6만 |
|---|
| 2026.06.22 | ₩35,339 | ₩35,606 | ₩34,970 | ₩34,990 | -0.99% | 1286.1만 |
|---|
| 2026.06.18 | ₩36,063 | ₩36,263 | ₩35,232 | ₩35,245 | -2.27% | 1939.7만 |
|---|
| 2026.06.17 | ₩37,418 | ₩37,418 | ₩36,392 | ₩36,519 | -2.40% | 755.6만 |
|---|
| 2026.06.16 | ₩37,793 | ₩37,968 | ₩37,304 | ₩37,565 | -0.60% | 728.5만 |
|---|
| 2026.06.15 | ₩38,035 | ₩38,316 | ₩37,404 | ₩37,539 | -1.30% | 1036.2만 |
|---|
| 2026.06.12 | ₩37,753 | ₩38,263 | ₩37,713 | ₩38,249 | +1.31% | 1088.8만 |
|---|
| 2026.06.11 | ₩38,397 | ₩38,504 | ₩37,673 | ₩37,673 | -1.89% | 721만 |
|---|
| 2026.06.10 | ₩37,887 | ₩38,300 | ₩37,606 | ₩38,102 | +0.57% | 715.4만 |
|---|
| 2026.06.09 | ₩37,029 | ₩37,733 | ₩36,975 | ₩37,579 | +1.48% | 995.5만 |
|---|
| 2026.06.08 | ₩37,136 | ₩37,364 | ₩36,633 | ₩36,747 | -1.05% | 641.9만 |
|---|
| 2026.06.05 | ₩36,573 | ₩37,639 | ₩36,559 | ₩37,364 | +2.16% | 873.2만 |
|---|
| 2026.06.04 | ₩36,989 | ₩37,217 | ₩36,224 | ₩36,492 | -1.34% | 673.4만 |
|---|
| 2026.06.03 | ₩36,801 | ₩37,297 | ₩36,533 | ₩36,586 | -0.58% | 890.7만 |
|---|
| 2026.06.02 | ₩37,257 | ₩37,331 | ₩36,747 | ₩36,935 | -0.86% | 799만 |
|---|
| 2026.06.01 | ₩37,666 | ₩37,820 | ₩37,176 | ₩37,243 | -1.12% | 949.9만 |
|---|
| 2026.05.29 | ₩37,860 | ₩38,008 | ₩37,565 | ₩37,847 | -0.04% | 1310.6만 |
|---|
| 2026.05.28 | ₩38,303 | ₩38,437 | ₩37,834 | ₩37,994 | -0.81% | 781.6만 |
|---|
| 2026.05.27 | ₩38,370 | ₩38,799 | ₩38,343 | ₩38,397 | +0.07% | 717.2만 |
|---|
| 2026.05.26 | ₩38,357 | ₩38,418 | ₩38,062 | ₩38,383 | +0.07% | 528.9만 |
|---|
| 2026.05.22 | ₩38,336 | ₩38,524 | ₩38,021 | ₩38,222 | -0.30% | 1216.1만 |
|---|
| 2026.05.21 | ₩37,968 | ₩38,323 | ₩37,686 | ₩38,249 | +0.74% | 745.5만 |
|---|
| 2026.05.20 | ₩37,927 | ₩38,236 | ₩37,726 | ₩38,088 | +0.42% | 615.5만 |
|---|
| 2026.05.19 | ₩38,129 | ₩38,504 | ₩37,907 | ₩38,048 | -0.21% | 900.2만 |
|---|
| 2026.05.18 | ₩37,378 | ₩38,236 | ₩37,378 | ₩38,222 | +2.26% | 758.1만 |
|---|
| 2026.05.15 | ₩37,391 | ₩37,532 | ₩37,015 | ₩37,418 | +0.07% | 761.2만 |
|---|
| 2026.05.14 | ₩37,941 | ₩38,062 | ₩37,378 | ₩37,391 | -1.45% | 647.2만 |
|---|
| 2026.05.13 | ₩38,102 | ₩38,222 | ₩37,647 | ₩37,834 | -0.70% | 721.5만 |
|---|
| 2026.05.12 | ₩38,893 | ₩38,893 | ₩38,276 | ₩38,290 | -1.55% | 803.3만 |
|---|
| 2026.05.11 | ₩38,799 | ₩38,987 | ₩38,390 | ₩38,786 | -0.03% | 755.3만 |
|---|
| 2026.05.08 | ₩38,719 | ₩39,054 | ₩38,558 | ₩38,678 | -0.10% | 521.8만 |
|---|
| 2026.05.07 | ₩38,290 | ₩38,712 | ₩38,155 | ₩38,611 | +0.84% | 916.3만 |
|---|
| 2026.05.06 | ₩38,021 | ₩38,685 | ₩38,008 | ₩38,424 | +1.06% | 588.4만 |
|---|
| 2026.05.05 | ₩37,713 | ₩38,041 | ₩37,592 | ₩37,914 | +0.53% | 755.1만 |
|---|
| 2026.05.04 | ₩38,108 | ₩38,357 | ₩37,512 | ₩37,673 | -1.14% | 954.5만 |
|---|
| 2026.05.01 | ₩39,161 | ₩39,376 | ₩37,901 | ₩38,330 | -2.12% | 1030.3만 |
|---|
| 2026.04.30 | ₩38,826 | ₩39,577 | ₩38,370 | ₩39,161 | +0.86% | 1660.1만 |
|---|
| 2026.04.29 | ₩38,263 | ₩38,645 | ₩38,236 | ₩38,357 | +0.25% | 1203.8만 |
|---|
| 2026.04.28 | ₩38,424 | ₩38,558 | ₩38,001 | ₩38,424 | 0.00% | 662.8만 |
|---|
| 2026.04.27 | ₩38,115 | ₩38,558 | ₩38,062 | ₩38,142 | +0.07% | 589.9만 |
|---|
| 2026.04.24 | ₩38,182 | ₩38,397 | ₩37,981 | ₩38,115 | -0.18% | 628.9만 |
|---|
| 2026.04.23 | ₩38,008 | ₩38,263 | ₩37,820 | ₩38,236 | +0.60% | 475.1만 |
|---|
| 2026.04.22 | ₩38,276 | ₩38,316 | ₩37,612 | ₩37,820 | -1.19% | 557.7만 |
|---|
| 2026.04.21 | ₩38,652 | ₩38,860 | ₩38,115 | ₩38,115 | -1.39% | 891만 |
|---|
| 2026.04.20 | ₩38,772 | ₩38,893 | ₩38,310 | ₩38,598 | -0.45% | 648.3만 |
|---|
| 2026.04.17 | ₩38,182 | ₩39,067 | ₩38,088 | ₩38,906 | +1.90% | 870.5만 |
|---|
| 2026.04.16 | ₩37,753 | ₩38,115 | ₩37,699 | ₩38,088 | +0.89% | 778.9만 |
|---|
| 2026.04.15 | ₩37,941 | ₩37,994 | ₩37,490 | ₩37,726 | -0.57% | 557.4만 |
|---|
| 2026.04.14 | ₩37,927 | ₩38,155 | ₩37,780 | ₩38,035 | +0.28% | 640.4만 |
|---|
| 2026.04.13 | ₩37,592 | ₩37,994 | ₩37,398 | ₩37,994 | +1.07% | 709.8만 |
|---|
| 2026.04.10 | ₩37,653 | ₩37,874 | ₩37,485 | ₩37,699 | +0.12% | 412.6만 |
|---|
| 2026.04.09 | ₩37,056 | ₩37,941 | ₩37,029 | ₩37,632 | +1.56% | 834.6만 |
|---|
| 2026.04.08 | ₩37,445 | ₩37,659 | ₩37,103 | ₩37,190 | -0.68% | 982.7만 |
|---|
| 2026.04.07 | ₩37,015 | ₩37,478 | ₩37,015 | ₩37,324 | +0.83% | 613.7만 |
|---|
| 2026.04.06 | ₩36,975 | ₩37,351 | ₩36,846 | ₩37,096 | +0.33% | 613만 |
|---|
| 2026.04.02 | ₩36,881 | ₩37,176 | ₩36,600 | ₩37,096 | +0.58% | 561.8만 |
|---|
| 2026.04.01 | ₩36,640 | ₩36,922 | ₩36,466 | ₩36,828 | +0.51% | 791.2만 |
|---|
| 2026.03.31 | ₩36,774 | ₩36,975 | ₩36,392 | ₩36,640 | -0.36% | 778.3만 |
|---|
| 2026.03.30 | ₩35,862 | ₩36,667 | ₩35,862 | ₩36,358 | +1.38% | 884만 |
|---|
| 2026.03.27 | ₩36,372 | ₩36,519 | ₩35,607 | ₩35,688 | -1.88% | 859만 |
|---|
| 2026.03.26 | ₩36,291 | ₩36,747 | ₩36,197 | ₩36,425 | +0.37% | 593.6만 |
|---|
| 2026.03.25 | ₩36,741 | ₩36,868 | ₩36,171 | ₩36,305 | -1.19% | 756.5만 |
|---|
| 2026.03.24 | ₩36,144 | ₩36,855 | ₩35,969 | ₩36,613 | +1.30% | 999.3만 |
|---|
| 2026.03.23 | ₩36,680 | ₩36,741 | ₩36,103 | ₩36,278 | -1.10% | 1101만 |
|---|
| 2026.03.20 | ₩37,498 | ₩37,525 | ₩35,882 | ₩35,983 | -4.04% | 1536.8만 |
|---|
| 2026.03.19 | ₩37,042 | ₩37,686 | ₩36,978 | ₩37,525 | +1.30% | 822.7만 |
|---|
| 2026.03.18 | ₩38,209 | ₩38,357 | ₩37,632 | ₩37,686 | -1.37% | 1668.6만 |
|---|
| 2026.03.17 | ₩38,638 | ₩38,900 | ₩38,383 | ₩38,383 | -0.66% | 994.9만 |
|---|
| 2026.03.16 | ₩38,652 | ₩38,933 | ₩38,370 | ₩38,383 | -0.69% | 917.5만 |
|---|
| 2026.03.13 | ₩38,866 | ₩39,007 | ₩38,068 | ₩38,115 | -1.93% | 960만 |
|---|
| 2026.03.12 | ₩37,994 | ₩38,813 | ₩37,773 | ₩38,464 | +1.24% | 919.2만 |
|---|
| 2026.03.11 | ₩39,027 | ₩39,134 | ₩37,498 | ₩38,115 | -2.34% | 1528.1만 |
|---|
| 2026.03.10 | ₩39,443 | ₩39,839 | ₩39,242 | ₩39,309 | -0.34% | 752.9만 |
|---|
| 2026.03.09 | ₩39,349 | ₩39,704 | ₩38,799 | ₩39,564 | +0.55% | 1024.7만 |
|---|
| 2026.03.06 | ₩39,698 | ₩39,792 | ₩39,311 | ₩39,792 | +0.24% | 684.5만 |
|---|
| 2026.03.05 | ₩39,711 | ₩39,966 | ₩39,557 | ₩39,818 | +0.27% | 851.5만 |
|---|
| 2026.03.04 | ₩40,368 | ₩40,523 | ₩39,872 | ₩40,087 | -0.70% | 797만 |
|---|
| 2026.03.03 | ₩40,462 | ₩40,710 | ₩39,678 | ₩40,502 | +0.10% | 975.1만 |
|---|
| 2026.03.02 | ₩40,341 | ₩40,831 | ₩39,979 | ₩40,717 | +0.93% | 732.8만 |
|---|
| 2026.02.27 | ₩39,939 | ₩40,885 | ₩39,792 | ₩40,516 | +1.44% | 1468.2만 |
|---|
| 2026.02.26 | ₩39,973 | ₩40,154 | ₩38,786 | ₩39,939 | -0.08% | 1971.5만 |
|---|
| 2026.02.25 | ₩40,543 | ₩40,639 | ₩39,998 | ₩40,556 | +0.03% | 741.7만 |
|---|
| 2026.02.24 | ₩40,435 | ₩40,677 | ₩40,167 | ₩40,610 | +0.43% | 556.6만 |
|---|
| 2026.02.23 | ₩40,435 | ₩40,851 | ₩40,248 | ₩40,529 | +0.23% | 869.1만 |
|---|
| 2026.02.20 | ₩40,167 | ₩40,442 | ₩39,955 | ₩40,355 | +0.47% | 1079.9만 |
|---|
| 2026.02.19 | ₩39,832 | ₩40,073 | ₩39,550 | ₩40,060 | +0.57% | 516.3만 |
|---|
| 2026.02.18 | ₩39,966 | ₩40,020 | ₩39,604 | ₩39,859 | -0.27% | 1161만 |
|---|
| 2026.02.17 | ₩39,658 | ₩40,093 | ₩39,141 | ₩40,046 | +0.98% | 793.7만 |
|---|
| 2026.02.13 | ₩39,141 | ₩39,443 | ₩39,000 | ₩39,295 | +0.39% | 749.8만 |
|---|
| 2026.02.12 | ₩39,430 | ₩39,785 | ₩38,947 | ₩38,974 | -1.16% | 964.6만 |
|---|
| 2026.02.11 | ₩39,295 | ₩39,564 | ₩39,067 | ₩39,121 | -0.44% | 845.9만 |
|---|
| 2026.02.10 | ₩39,054 | ₩39,322 | ₩38,678 | ₩39,228 | +0.45% | 1357.4만 |
|---|
| 2026.02.09 | ₩38,464 | ₩39,108 | ₩38,343 | ₩38,974 | +1.32% | 876.4만 |
|---|
| 2026.02.06 | ₩38,759 | ₩38,994 | ₩38,236 | ₩38,571 | -0.48% | 561.1만 |
|---|
| 2026.02.05 | ₩38,678 | ₩38,786 | ₩38,303 | ₩38,544 | -0.35% | 880만 |
|---|
| 2026.02.04 | ₩37,820 | ₩38,792 | ₩37,807 | ₩38,692 | +2.30% | 1296.6만 |
|---|
| 2026.02.03 | ₩37,445 | ₩37,860 | ₩37,351 | ₩37,619 | +0.47% | 942.4만 |
|---|
| 2026.02.02 | ₩37,498 | ₩37,807 | ₩37,290 | ₩37,485 | -0.04% | 1481만 |
|---|
| 2026.01.30 | ₩37,364 | ₩37,659 | ₩36,989 | ₩37,659 | +0.79% | 1562.4만 |
|---|
| 2026.01.29 | ₩37,565 | ₩38,008 | ₩37,445 | ₩37,699 | +0.36% | 1354.7만 |
|---|
| 2026.01.28 | ₩38,196 | ₩38,377 | ₩37,311 | ₩37,404 | -2.07% | 910.4만 |
|---|
| 2026.01.27 | ₩38,263 | ₩38,390 | ₩37,981 | ₩38,222 | -0.11% | 798만 |
|---|
| 2026.01.26 | ₩38,424 | ₩38,518 | ₩38,106 | ₩38,236 | -0.49% | 706.2만 |
|---|
| 2026.01.23 | ₩37,834 | ₩38,357 | ₩37,793 | ₩38,276 | +1.17% | 937.9만 |
|---|
| 2026.01.22 | ₩37,994 | ₩38,357 | ₩37,740 | ₩37,807 | -0.49% | 743.8만 |
|---|
| 2026.01.21 | ₩38,719 | ₩38,827 | ₩37,894 | ₩38,048 | -1.73% | 1226.9만 |
|---|
| 2026.01.20 | ₩38,665 | ₩38,866 | ₩38,311 | ₩38,652 | -0.03% | 1147.7만 |
|---|
| 2026.01.16 | ₩38,169 | ₩38,886 | ₩38,088 | ₩38,866 | +1.83% | 950.2만 |
|---|
| 2026.01.15 | ₩37,820 | ₩38,283 | ₩37,713 | ₩38,115 | +0.78% | 923.8만 |
|---|
| 2026.01.14 | ₩37,324 | ₩37,773 | ₩37,324 | ₩37,753 | +1.15% | 814.5만 |
|---|
| 2026.01.13 | ₩37,431 | ₩37,525 | ₩36,962 | ₩37,297 | -0.36% | 909.3만 |
|---|
| 2026.01.12 | ₩37,270 | ₩37,525 | ₩37,150 | ₩37,404 | +0.36% | 932.2만 |
|---|
| 2026.01.09 | ₩37,445 | ₩37,646 | ₩37,230 | ₩37,230 | -0.57% | 1131.3만 |
|---|
| 2026.01.08 | ₩36,881 | ₩37,840 | ₩36,855 | ₩37,364 | +1.31% | 884.8만 |
|---|
| 2026.01.07 | ₩37,552 | ₩37,690 | ₩36,942 | ₩36,962 | -1.57% | 1067.3만 |
|---|
| 2026.01.06 | ₩37,592 | ₩37,653 | ₩37,022 | ₩37,351 | -0.64% | 2356.5만 |
|---|
| 2026.01.05 | ₩37,686 | ₩38,155 | ₩37,197 | ₩37,726 | +0.11% | 2016.6만 |
|---|
| 2026.01.02 | ₩37,767 | ₩37,895 | ₩37,230 | ₩37,753 | -0.04% | 830.4만 |
|---|
| 2025.12.31 | ₩37,941 | ₩37,954 | ₩37,673 | ₩37,713 | -0.60% | 781.8만 |
|---|
| 2025.12.30 | ₩37,860 | ₩38,088 | ₩37,860 | ₩38,008 | +0.39% | 663만 |
|---|
| 2025.12.29 | ₩37,847 | ₩37,968 | ₩37,726 | ₩37,954 | +0.28% | 643.1만 |
|---|
| 2025.12.26 | ₩37,485 | ₩37,753 | ₩37,391 | ₩37,726 | +0.64% | 476.4만 |
|---|
| 2025.12.24 | ₩37,284 | ₩37,552 | ₩37,270 | ₩37,498 | +0.58% | 521.2만 |
|---|
| 2025.12.23 | ₩37,364 | ₩37,391 | ₩37,002 | ₩37,230 | -0.36% | 1240.8만 |
|---|
| 2025.12.22 | ₩37,069 | ₩37,418 | ₩36,962 | ₩37,364 | +0.80% | 1437.2만 |
|---|
| 2025.12.19 | ₩37,793 | ₩37,793 | ₩37,083 | ₩37,150 | -1.70% | 2412.1만 |
|---|
| 2025.12.18 | ₩38,008 | ₩38,075 | ₩37,619 | ₩37,686 | -0.85% | 1603.2만 |
|---|
| 2025.12.17 | ₩37,418 | ₩38,082 | ₩37,391 | ₩38,075 | +1.76% | 2863.5만 |
|---|
| 2025.12.16 | ₩38,370 | ₩38,518 | ₩37,927 | ₩37,968 | -1.05% | 1661.6만 |
|---|
| 2025.12.15 | ₩38,518 | ₩38,585 | ₩37,646 | ₩38,357 | -0.42% | 1453.7만 |
|---|
| 2025.12.12 | ₩37,941 | ₩38,652 | ₩37,941 | ₩38,437 | +1.31% | 1192.7만 |
|---|
| 2025.12.11 | ₩37,284 | ₩37,740 | ₩37,270 | ₩37,713 | +1.15% | 1221.6만 |
|---|
| 2025.12.10 | ₩37,257 | ₩37,418 | ₩37,176 | ₩37,230 | -0.07% | 1464.8만 |
|---|
| 2025.12.09 | ₩37,485 | ₩37,713 | ₩37,056 | ₩37,230 | -0.68% | 2177.7만 |
|---|
| 2025.12.08 | ₩37,391 | ₩37,539 | ₩37,129 | ₩37,445 | +0.14% | 1586.3만 |
|---|
| 2025.12.05 | ₩37,498 | ₩37,807 | ₩37,103 | ₩37,190 | -0.82% | 1634.7만 |
|---|
| 2025.12.04 | ₩37,847 | ₩37,934 | ₩37,471 | ₩37,552 | -0.78% | 1381만 |
|---|
| 2025.12.03 | ₩38,088 | ₩38,410 | ₩37,706 | ₩37,954 | -0.35% | 1222.1만 |
|---|
| 2025.12.02 | ₩38,424 | ₩38,471 | ₩37,787 | ₩38,155 | -0.70% | 2351.5만 |
|---|
| 2025.12.01 | ₩38,390 | ₩38,390 | ₩38,062 | ₩38,343 | -0.12% | 1482.9만 |
|---|
| 2025.11.28 | ₩38,665 | ₩38,860 | ₩38,611 | ₩38,652 | -0.03% | 601.4만 |
|---|
| 2025.11.26 | ₩38,625 | ₩38,994 | ₩38,524 | ₩38,665 | +0.10% | 1099.6만 |
|---|
| 2025.11.25 | ₩38,705 | ₩38,846 | ₩38,383 | ₩38,558 | -0.38% | 1569.9만 |
|---|
| 2025.11.24 | ₩38,746 | ₩38,886 | ₩38,323 | ₩38,518 | -0.59% | 2190.1만 |
|---|
| 2025.11.21 | ₩38,772 | ₩38,994 | ₩38,504 | ₩38,652 | -0.31% | 2320.3만 |
|---|
| 2025.11.20 | ₩39,282 | ₩39,444 | ₩38,558 | ₩38,625 | -1.67% | 1718.1만 |
|---|
| 2025.11.19 | ₩39,564 | ₩39,648 | ₩39,054 | ₩39,094 | -1.19% | 928.8만 |
|---|
| 2025.11.18 | ₩39,852 | ₩40,113 | ₩39,329 | ₩39,658 | -0.49% | 1102만 |
|---|
| 2025.11.17 | ₩40,717 | ₩40,771 | ₩40,174 | ₩40,409 | -0.76% | 900.6만 |
|---|
| 2025.11.14 | ₩40,958 | ₩41,039 | ₩40,402 | ₩40,717 | -0.59% | 1051.2만 |
|---|
| 2025.11.13 | ₩40,905 | ₩41,347 | ₩40,724 | ₩40,838 | -0.16% | 730만 |
|---|
| 2025.11.12 | ₩40,985 | ₩41,119 | ₩40,771 | ₩41,012 | +0.07% | 1110만 |
|---|
| 2025.11.11 | ₩41,093 | ₩41,253 | ₩40,918 | ₩41,079 | -0.03% | 452.1만 |
|---|
| 2025.11.10 | ₩40,543 | ₩41,021 | ₩40,328 | ₩40,811 | +0.66% | 978.4만 |
|---|
| 2025.11.07 | ₩40,127 | ₩40,737 | ₩40,033 | ₩40,690 | +1.40% | 866.1만 |
|---|
| 2025.11.06 | ₩40,395 | ₩40,637 | ₩39,906 | ₩39,939 | -1.13% | 797.5만 |
|---|
| 2025.11.05 | ₩40,744 | ₩40,878 | ₩40,315 | ₩40,462 | -0.69% | 1036.8만 |
|---|
| 2025.11.04 | ₩40,596 | ₩40,643 | ₩40,221 | ₩40,569 | -0.07% | 940만 |
|---|
| 2025.11.03 | ₩39,966 | ₩40,489 | ₩39,832 | ₩40,355 | +0.97% | 1011.7만 |
|---|
| 2025.10.31 | ₩39,282 | ₩40,523 | ₩38,839 | ₩40,221 | +2.39% | 1214.8만 |
|---|
| 2025.10.30 | ₩39,906 | ₩40,087 | ₩39,389 | ₩39,590 | -0.79% | 1116.1만 |
|---|
| 2025.10.29 | ₩40,556 | ₩40,610 | ₩39,570 | ₩39,832 | -1.79% | 1898만 |
|---|
| 2025.10.28 | ₩41,414 | ₩41,414 | ₩40,643 | ₩40,717 | -1.68% | 1433만 |
|---|
| 2025.10.27 | ₩41,736 | ₩41,817 | ₩41,414 | ₩41,535 | -0.48% | 749.9만 |
|---|
| 2025.10.24 | ₩42,259 | ₩42,501 | ₩41,830 | ₩41,830 | -1.02% | 588.5만 |
|---|
| 2025.10.23 | ₩42,085 | ₩42,353 | ₩41,756 | ₩42,139 | +0.13% | 874.8만 |
|---|
| 2025.10.22 | ₩41,937 | ₩42,273 | ₩41,844 | ₩41,937 | 0.00% | 1171.8만 |
|---|
| 2025.10.21 | ₩41,803 | ₩41,978 | ₩41,656 | ₩41,830 | +0.06% | 878.2만 |
|---|
| 2025.10.20 | ₩41,575 | ₩41,937 | ₩41,428 | ₩41,857 | +0.68% | 973.2만 |
|---|
| 2025.10.17 | ₩41,414 | ₩41,642 | ₩40,999 | ₩41,388 | -0.06% | 711.2만 |
|---|
| 2025.10.16 | ₩42,031 | ₩42,212 | ₩40,972 | ₩41,213 | -1.95% | 857.1만 |
|---|
| 2025.10.15 | ₩41,656 | ₩42,085 | ₩41,549 | ₩41,964 | +0.74% | 621.2만 |
|---|
| 2025.10.14 | ₩41,481 | ₩41,911 | ₩41,441 | ₩41,736 | +0.61% | 539.5만 |
|---|
| 2025.10.13 | ₩41,381 | ₩41,709 | ₩41,321 | ₩41,455 | +0.18% | 624.2만 |
|---|
| 2025.10.10 | ₩41,790 | ₩41,844 | ₩41,354 | ₩41,522 | -0.64% | 789.4만 |
|---|
| 2025.10.09 | ₩42,286 | ₩42,380 | ₩41,240 | ₩41,549 | -1.74% | 939.8만 |
|---|
| 2025.10.08 | ₩42,782 | ₩42,890 | ₩42,065 | ₩42,152 | -1.47% | 957.6만 |
|---|
| 2025.10.07 | ₩43,252 | ₩43,359 | ₩42,554 | ₩42,903 | -0.81% | 851.4만 |
|---|
| 2025.10.06 | ₩43,614 | ₩43,698 | ₩43,144 | ₩43,238 | -0.86% | 657.9만 |
|---|
| 2025.10.03 | ₩43,909 | ₩44,264 | ₩43,761 | ₩43,761 | -0.34% | 420.6만 |
|---|
| 2025.10.02 | ₩44,030 | ₩44,258 | ₩43,567 | ₩43,922 | -0.24% | 532.2만 |
|---|
| 2025.10.01 | ₩43,896 | ₩44,258 | ₩43,708 | ₩44,137 | +0.55% | 690.2만 |
|---|
| 2025.09.30 | ₩43,614 | ₩43,808 | ₩43,198 | ₩43,735 | +0.28% | 1390.4만 |
|---|
| 2025.09.29 | ₩43,587 | ₩43,855 | ₩43,372 | ₩43,668 | +0.18% | 1000.7만 |
|---|
| 2025.09.26 | ₩43,158 | ₩43,708 | ₩43,084 | ₩43,547 | +0.90% | 778.6만 |
|---|
| 2025.09.25 | ₩42,829 | ₩43,165 | ₩42,776 | ₩42,970 | +0.33% | 904.3만 |
|---|
| 2025.09.24 | ₩42,742 | ₩42,970 | ₩42,447 | ₩42,769 | +0.06% | 1240.9만 |
|---|
| 2025.09.23 | ₩42,152 | ₩42,823 | ₩42,152 | ₩42,823 | +1.59% | 1095.8만 |
|---|
| 2025.09.22 | ₩42,809 | ₩42,809 | ₩42,125 | ₩42,152 | -1.54% | 955.6만 |
|---|
| 2025.09.19 | ₩43,077 | ₩43,118 | ₩42,635 | ₩42,702 | -0.87% | 1930.9만 |
|---|
| 2025.09.18 | ₩43,118 | ₩43,252 | ₩42,890 | ₩43,077 | -0.09% | 677.7만 |
|---|
| 2025.09.17 | ₩43,855 | ₩44,378 | ₩43,621 | ₩43,721 | -0.31% | 1169.2만 |
|---|
| 2025.09.16 | ₩44,378 | ₩44,479 | ₩43,741 | ₩43,775 | -1.36% | 786.7만 |
|---|
| 2025.09.15 | ₩44,459 | ₩44,579 | ₩44,278 | ₩44,365 | -0.21% | 606.8만 |
|---|
| 2025.09.12 | ₩44,512 | ₩44,673 | ₩44,311 | ₩44,472 | -0.09% | 516.2만 |
|---|
| 2025.09.11 | ₩44,392 | ₩44,774 | ₩44,365 | ₩44,459 | +0.15% | 724.8만 |
|---|
| 2025.09.10 | ₩44,432 | ₩44,673 | ₩44,284 | ₩44,445 | +0.03% | 610.7만 |
|---|
| 2025.09.09 | ₩44,660 | ₩44,714 | ₩44,244 | ₩44,419 | -0.54% | 904.6만 |
|---|
| 2025.09.08 | ₩44,942 | ₩45,129 | ₩44,472 | ₩44,673 | -0.60% | 1060.5만 |
|---|
| 2025.09.05 | ₩44,995 | ₩45,357 | ₩44,901 | ₩45,062 | +0.15% | 576.6만 |
|---|
| 2025.09.04 | ₩45,076 | ₩45,371 | ₩44,740 | ₩44,928 | -0.33% | 752.9만 |
|---|
| 2025.09.03 | ₩44,767 | ₩44,935 | ₩44,593 | ₩44,794 | +0.06% | 717.4만 |
|---|
| 2025.09.02 | ₩44,955 | ₩45,257 | ₩44,499 | ₩44,714 | -0.54% | 630.9만 |
|---|
| 2025.08.29 | ₩45,062 | ₩45,485 | ₩44,955 | ₩45,304 | +0.54% | 784.6만 |
|---|
| 2025.08.28 | ₩45,277 | ₩45,282 | ₩44,740 | ₩44,942 | -0.74% | 728만 |
|---|