VICI Properties Inc (VICI)

VICI
🏛️ 미국 →
32.60
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 29.92 30.36 29.86 30.11 3.5M
2021-12-30 29.50 30.09 29.45 29.94 3.6M
2021-12-29 29.21 29.46 28.99 29.45 2.4M
2021-12-28 29.21 29.52 29.09 29.23 2.7M
2021-12-27 28.95 29.29 28.81 29.28 3.6M
2021-12-23 28.65 28.95 28.61 28.90 4.5M
2021-12-22 28.30 28.66 28.27 28.60 4.3M
2021-12-21 27.95 28.65 27.89 28.59 5.4M
2021-12-20 27.17 27.52 26.88 27.49 7.6M
2021-12-17 27.47 27.86 27.10 27.62 13.2M
2021-12-16 27.82 28.07 27.42 27.56 5.2M
2021-12-15 27.63 27.89 27.18 27.72 6.7M
2021-12-14 28.14 28.28 27.64 27.65 6.2M
2021-12-13 28.19 28.36 27.97 28.20 5.6M
2021-12-10 28.63 28.87 28.21 28.36 4.8M
2021-12-09 28.60 28.76 28.42 28.49 5.6M
2021-12-08 28.24 28.90 28.14 28.80 5.0M
2021-12-07 28.07 28.48 27.92 28.20 8.2M
2021-12-06 27.38 27.95 27.28 27.67 4.8M
2021-12-03 27.42 27.59 27.07 27.21 4.4M
2021-12-02 26.87 27.66 26.74 27.41 4.4M
2021-12-01 27.57 27.93 26.68 26.75 10.2M
2021-11-30 27.85 27.89 27.13 27.20 10.0M
2021-11-29 28.00 28.42 27.51 28.13 6.7M
2021-11-26 28.11 28.17 27.32 27.81 4.1M
2021-11-24 28.22 28.54 28.11 28.44 3.0M
2021-11-23 28.26 28.44 27.94 28.26 4.2M
2021-11-22 28.49 28.74 28.18 28.19 4.5M
2021-11-19 29.05 29.21 28.32 28.46 7.1M
2021-11-18 29.23 29.31 29.04 29.25 14.3M
2021-11-17 29.32 29.35 28.74 29.17 7.4M
2021-11-16 29.56 29.56 29.20 29.36 5.8M
2021-11-15 28.92 29.56 28.90 29.56 7.7M
2021-11-12 29.15 29.29 28.66 28.74 4.2M
2021-11-11 28.99 29.17 28.78 29.14 7.4M
2021-11-10 29.11 29.49 28.87 28.92 2.5M
2021-11-09 29.55 29.61 29.10 29.24 3.0M
2021-11-08 29.80 29.83 29.30 29.59 3.7M
2021-11-05 29.60 29.92 29.42 29.74 4.3M
2021-11-04 29.81 30.07 29.16 29.16 4.5M
2021-11-03 29.55 29.86 29.36 29.71 4.7M
2021-11-02 29.72 29.75 29.41 29.53 3.7M
2021-11-01 29.35 29.66 29.12 29.54 4.9M
2021-10-29 29.80 29.90 29.26 29.35 9.2M
2021-10-27 30.40 30.40 29.63 29.74 3.5M
2021-10-26 30.25 30.49 30.15 30.18 5.4M
2021-10-25 30.27 30.33 29.98 30.19 4.2M
2021-10-22 30.27 30.51 30.07 30.18 4.1M
2021-10-21 30.29 30.34 30.04 30.12 4.6M
2021-10-20 30.26 30.36 30.02 30.25 4.5M
2021-10-19 30.30 30.44 30.05 30.12 3.6M
2021-10-18 30.01 30.25 29.75 30.16 3.3M
2021-10-15 30.13 30.33 29.98 30.07 5.4M
2021-10-14 30.11 30.19 29.96 30.05 4.5M
2021-10-13 29.69 29.96 29.64 29.90 4.3M
2021-10-12 29.39 29.89 29.35 29.69 4.3M
2021-10-11 29.29 29.59 29.14 29.29 2.4M
2021-10-08 29.59 29.77 29.17 29.23 5.0M
2021-10-07 29.69 30.00 29.53 29.61 4.6M
2021-10-06 28.88 29.52 28.71 29.52 6.9M
2021-10-05 29.10 29.21 28.81 28.86 7.0M
2021-10-04 29.00 29.38 28.84 29.07 4.0M
2021-10-01 28.50 29.15 28.43 29.13 6.9M
2021-09-30 28.96 29.07 28.40 28.41 5.3M
2021-09-29 28.74 29.11 28.66 28.87 4.9M
2021-09-28 29.16 29.25 28.48 28.63 7.6M
2021-09-27 29.86 30.03 29.26 29.37 4.7M
2021-09-24 29.92 30.06 29.61 29.73 9.7M
2021-09-23 29.75 30.08 29.47 30.02 9.2M
2021-09-22 29.43 30.03 29.43 29.88 12.7M
2021-09-21 29.75 29.90 29.32 29.32 5.3M
2021-09-20 29.29 29.70 29.18 29.43 9.0M
2021-09-17 29.89 30.21 29.43 29.57 13.4M
2021-09-16 30.13 30.35 29.92 30.00 4.7M
2021-09-15 29.90 30.31 29.75 30.13 13.5M
2021-09-14 30.10 30.28 29.61 29.92 14.8M
2021-09-13 30.17 30.24 29.74 29.95 11.8M
2021-09-10 29.56 30.39 29.46 29.73 47.2M
2021-09-09 30.63 31.13 29.79 29.88 15.5M
2021-09-08 31.50 31.79 31.38 31.75 2.6M
2021-09-07 32.07 32.09 31.51 31.58 3.5M
2021-09-03 31.73 32.11 31.46 32.03 3.4M
2021-09-02 31.32 31.68 31.19 31.68 4.6M
2021-09-01 31.06 31.50 30.92 31.36 5.3M
2021-08-31 30.65 30.92 30.50 30.91 6.4M
2021-08-30 30.46 30.75 30.27 30.75 4.3M
2021-08-27 30.05 30.78 30.03 30.52 7.0M
2021-08-26 29.69 30.03 29.48 30.03 6.2M
2021-08-25 29.76 29.88 29.37 29.70 4.5M
2021-08-24 29.42 29.55 29.28 29.47 3.5M
2021-08-23 29.38 29.75 29.35 29.41 4.8M
2021-08-20 29.21 29.48 28.96 29.30 5.6M
2021-08-19 29.60 29.78 29.09 29.27 4.8M
2021-08-18 29.93 29.99 29.64 29.71 4.4M
2021-08-17 29.98 30.06 29.65 29.89 4.2M
2021-08-16 30.04 30.14 29.88 30.05 3.6M
2021-08-13 30.30 30.36 30.02 30.03 2.3M
2021-08-12 30.42 30.46 30.03 30.22 2.6M
2021-08-11 29.88 30.53 29.61 30.34 3.3M
2021-08-10 30.26 30.62 29.75 29.79 5.3M
2021-08-09 30.36 30.39 29.94 30.21 5.5M
2021-08-06 30.65 30.89 30.14 30.39 8.2M
2021-08-05 30.26 30.76 30.16 30.63 8.8M
2021-08-04 30.11 30.29 29.26 30.18 21.5M
2021-08-03 30.70 30.84 29.91 30.26 3.3M
2021-08-02 31.42 31.77 30.65 30.69 2.9M
2021-07-30 31.06 31.51 31.06 31.19 2.7M
2021-07-29 31.32 31.83 30.95 30.99 2.8M
2021-07-28 31.80 31.87 31.19 31.47 2.5M
2021-07-27 31.50 31.80 31.36 31.74 3.2M
2021-07-26 31.85 32.17 31.53 31.55 3.2M
2021-07-23 31.92 32.00 31.74 31.96 1.8M
2021-07-22 32.00 32.00 31.52 31.59 1.6M
2021-07-21 31.78 32.29 31.75 32.02 2.1M
2021-07-20 30.45 31.84 30.42 31.67 3.1M
2021-07-19 30.70 30.75 30.09 30.38 3.2M
2021-07-16 31.46 31.53 31.14 31.14 2.3M
2021-07-15 31.08 31.48 31.00 31.37 3.4M
2021-07-14 31.31 31.52 31.15 31.27 3.8M
2021-07-13 31.91 31.91 31.29 31.29 2.4M
2021-07-12 31.39 31.97 31.30 31.86 2.7M
2021-07-09 30.99 31.45 30.92 31.44 3.9M
2021-07-08 30.45 30.75 30.06 30.70 3.6M
2021-07-07 30.83 31.16 30.70 30.80 5.1M
2021-07-06 31.20 31.28 30.54 30.91 7.5M
2021-07-02 31.22 31.53 31.03 31.09 4.6M
2021-07-01 30.99 31.51 30.99 31.07 5.7M
2021-06-30 31.00 31.40 30.91 31.02 4.7M
2021-06-29 31.31 31.53 30.99 31.04 3.4M
2021-06-28 32.02 32.04 31.03 31.32 2.6M
2021-06-25 31.05 31.89 31.05 31.88 5.1M
2021-06-24 31.46 31.54 31.07 31.11 4.0M
2021-06-23 31.56 31.73 31.31 31.34 2.8M
2021-06-22 32.11 32.28 31.88 31.90 6.7M
2021-06-21 31.34 32.08 31.25 32.03 3.6M
2021-06-18 32.06 32.42 31.20 31.21 6.9M
2021-06-17 32.67 32.99 32.24 32.33 4.4M
2021-06-16 32.63 33.04 32.56 32.64 3.4M
2021-06-15 33.02 33.06 32.52 32.63 4.5M
2021-06-14 32.81 33.02 32.68 32.82 3.1M
2021-06-11 32.75 32.83 32.59 32.80 4.2M
2021-06-10 32.68 32.92 32.50 32.83 2.1M
2021-06-09 33.29 33.35 32.63 32.65 4.9M
2021-06-08 32.23 33.33 32.20 33.14 5.6M
2021-06-07 32.00 32.48 31.94 32.29 3.0M
2021-06-04 32.00 32.00 31.57 31.79 4.5M
2021-06-03 31.72 31.90 31.35 31.74 3.3M
2021-06-02 31.84 31.86 31.45 31.79 2.7M
2021-06-01 31.43 31.67 31.31 31.67 3.8M
2021-05-28 31.04 31.22 30.87 31.13 3.4M
2021-05-27 31.36 31.40 30.65 30.88 8.7M
2021-05-26 31.25 31.66 31.19 31.40 2.8M
2021-05-25 31.39 31.67 31.33 31.35 2.9M
2021-05-24 31.30 31.60 31.11 31.39 2.7M
2021-05-21 31.20 31.35 30.94 30.99 3.1M
2021-05-20 30.68 31.26 30.59 31.20 2.0M
2021-05-19 30.44 30.72 30.18 30.68 3.4M
2021-05-18 31.35 31.41 30.77 30.80 3.9M
2021-05-17 30.75 31.22 30.59 31.19 7.3M
2021-05-14 30.28 31.00 30.08 30.87 2.1M
2021-05-13 29.66 30.33 29.64 30.08 3.3M
2021-05-12 30.50 30.79 29.59 29.65 3.1M
2021-05-11 30.91 31.09 30.42 30.66 6.2M
2021-05-10 31.60 31.73 31.28 31.28 4.5M
2021-05-07 30.93 31.42 30.83 31.40 5.0M
2021-05-06 31.18 31.25 30.61 30.87 3.3M
2021-05-05 31.41 31.59 30.82 31.21 7.5M
2021-05-04 32.05 32.13 31.29 31.69 4.2M
2021-05-03 31.42 32.29 31.42 32.05 6.5M
2021-04-30 31.59 31.88 31.32 31.70 9.4M
2021-04-29 31.70 31.88 31.35 31.76 5.8M
2021-04-28 31.26 31.70 31.18 31.47 6.2M
2021-04-27 31.00 31.16 30.78 31.14 6.0M
2021-04-26 30.93 31.12 30.73 30.91 4.6M
2021-04-23 30.67 30.81 30.41 30.80 3.3M
2021-04-22 30.51 30.67 30.25 30.59 4.5M
2021-04-21 30.15 30.60 29.97 30.53 4.1M
2021-04-20 30.01 30.20 29.79 30.15 4.6M
2021-04-19 30.00 30.14 29.63 29.87 3.8M
2021-04-16 29.53 30.03 29.41 29.94 8.8M
2021-04-15 29.00 29.53 28.84 29.45 3.3M
2021-04-14 29.43 29.51 28.73 28.83 4.6M
2021-04-13 28.60 29.43 28.57 29.42 4.8M
2021-04-12 28.73 28.95 28.35 28.64 9.8M
2021-04-09 29.11 29.28 28.66 28.69 5.8M
2021-04-08 29.26 29.41 28.92 29.12 5.0M
2021-04-07 29.13 29.21 28.87 29.15 4.5M
2021-04-06 29.10 29.24 28.78 29.08 4.0M
2021-04-05 29.00 29.03 28.67 28.98 5.2M
2021-04-01 28.67 28.85 28.31 28.84 4.9M
2021-03-31 28.16 28.69 28.02 28.24 6.1M
2021-03-30 27.77 28.22 27.63 28.21 3.4M
2021-03-29 27.64 27.92 27.45 27.77 5.7M
2021-03-26 27.51 27.70 27.18 27.64 2.6M
2021-03-25 26.58 27.37 26.41 27.29 5.2M
2021-03-24 27.67 27.89 26.93 26.93 4.4M
2021-03-23 28.14 28.34 27.69 27.85 4.0M
2021-03-22 28.15 28.38 28.01 28.20 2.7M
2021-03-19 28.01 28.49 27.73 28.03 4.9M
2021-03-18 28.81 29.05 27.97 27.99 3.6M
2021-03-17 28.12 29.03 28.11 28.99 4.4M
2021-03-16 29.00 29.00 27.94 28.11 4.0M
2021-03-15 28.77 28.96 28.47 28.86 9.5M
2021-03-12 28.56 28.83 27.96 28.52 9.5M
2021-03-11 28.97 29.50 28.43 28.56 5.5M
2021-03-10 28.80 29.16 28.68 28.77 4.3M
2021-03-09 28.58 29.04 28.26 28.74 5.2M
2021-03-08 29.24 29.59 28.51 28.54 4.6M
2021-03-05 29.03 29.23 27.89 29.22 11.3M
2021-03-04 29.28 29.87 28.16 28.65 27.5M
2021-03-03 28.51 29.33 28.40 29.19 7.6M
2021-03-02 28.79 28.96 28.31 28.48 6.1M
2021-03-01 29.18 29.20 28.75 28.87 6.6M
2021-02-26 28.19 28.54 27.82 28.50 4.9M
2021-02-25 28.52 28.75 27.68 28.20 2.3M
2021-02-24 28.37 28.66 28.18 28.48 8.4M
2021-02-23 28.52 28.55 27.78 28.30 3.8M
2021-02-22 27.98 28.56 27.54 28.41 8.7M
2021-02-19 27.29 28.16 27.29 27.96 6.4M
2021-02-18 27.15 27.44 27.07 27.12 3.8M
2021-02-17 27.08 27.35 26.91 27.31 5.4M
2021-02-16 27.52 27.55 26.94 27.18 4.8M
2021-02-12 26.84 27.52 26.78 27.26 7.3M
2021-02-11 27.13 27.31 26.72 27.04 5.7M
2021-02-10 26.88 27.24 26.74 26.99 7.0M
2021-02-09 26.65 26.83 26.44 26.64 3.0M
2021-02-08 26.92 27.00 26.65 26.73 2.4M
2021-02-05 27.00 27.14 26.85 26.95 3.2M
2021-02-04 26.67 26.98 26.60 26.79 3.7M
2021-02-03 26.65 26.93 26.40 26.64 3.1M
2021-02-02 26.39 26.77 26.11 26.77 3.5M
2021-02-01 25.34 26.30 25.22 26.30 7.6M
2021-01-29 25.69 25.76 24.91 25.28 3.4M
2021-01-28 24.86 26.10 24.84 25.85 8.3M
2021-01-27 25.79 26.06 24.74 24.75 8.3M
2021-01-26 26.49 26.55 25.67 26.07 5.3M
2021-01-25 26.36 26.75 26.10 26.25 14.3M
2021-01-22 26.27 26.41 26.02 26.39 3.0M
2021-01-21 26.51 26.56 25.98 26.25 3.0M
2021-01-20 25.63 26.42 25.45 26.37 5.0M
2021-01-19 25.26 25.40 24.96 25.37 4.2M
2021-01-15 25.21 25.32 24.88 25.16 4.2M
2021-01-14 25.44 25.56 25.10 25.32 5.4M
2021-01-13 25.17 25.49 25.09 25.27 5.7M
2021-01-12 25.50 25.50 25.14 25.23 6.9M
2021-01-11 25.30 25.47 24.94 25.34 5.7M
2021-01-08 25.11 25.97 25.00 25.67 9.3M
2021-01-07 25.07 25.21 24.67 24.90 4.1M
2021-01-06 25.19 25.48 24.76 25.03 4.6M
2021-01-05 24.62 25.19 24.51 24.97 4.4M
2021-01-04 25.52 25.90 24.64 24.65 4.0M