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
2022-12-30 32.20 32.45 32.06 32.40 3.4M
2022-12-29 32.38 32.60 32.25 32.41 3.1M
2022-12-28 32.77 32.89 32.15 32.19 2.8M
2022-12-27 32.70 32.84 32.42 32.72 3.8M
2022-12-23 32.16 32.68 32.01 32.67 4.5M
2022-12-22 32.51 32.54 31.37 32.21 9.7M
2022-12-21 33.01 33.15 32.70 32.78 7.1M
2022-12-20 32.92 33.24 32.81 33.12 4.8M
2022-12-19 33.30 33.35 32.97 33.08 7.0M
2022-12-16 33.55 33.62 32.79 33.34 11.0M
2022-12-15 33.93 34.16 33.80 33.95 5.9M
2022-12-14 34.41 34.70 33.97 34.19 5.7M
2022-12-13 34.86 34.92 34.07 34.39 5.2M
2022-12-12 33.97 34.09 33.69 34.08 5.5M
2022-12-09 33.72 34.10 33.64 33.93 8.1M
2022-12-08 33.84 34.06 33.57 33.68 4.9M
2022-12-07 33.48 33.94 33.48 33.73 4.5M
2022-12-06 33.41 33.59 33.25 33.54 6.7M
2022-12-05 33.77 33.94 33.28 33.30 5.0M
2022-12-02 33.51 34.09 33.51 34.03 5.1M
2022-12-01 34.39 34.48 33.27 33.86 8.6M
2022-11-30 33.69 34.25 33.30 34.20 7.2M
2022-11-29 33.37 33.71 33.28 33.67 5.2M
2022-11-28 33.15 33.45 33.08 33.24 5.7M
2022-11-25 33.37 33.45 33.20 33.36 2.7M
2022-11-23 33.15 33.45 33.10 33.22 2.2M
2022-11-22 32.86 33.35 32.71 33.23 5.3M
2022-11-21 32.15 32.69 32.14 32.67 5.6M
2022-11-18 32.24 32.42 31.97 32.30 6.0M
2022-11-17 31.30 31.83 31.25 31.82 4.8M
2022-11-16 31.78 31.88 31.49 31.65 5.5M
2022-11-15 32.03 32.09 31.26 31.85 8.7M
2022-11-14 31.96 32.12 31.58 31.65 5.7M
2022-11-11 32.77 32.87 32.01 32.13 6.9M
2022-11-10 32.30 32.92 32.09 32.62 8.5M
2022-11-09 31.59 31.98 31.44 31.53 6.1M
2022-11-08 31.89 32.00 31.62 31.78 6.1M
2022-11-07 31.60 31.98 31.32 31.80 8.0M
2022-11-04 30.93 31.51 30.88 31.43 15.8M
2022-11-03 31.70 32.25 31.39 31.99 6.0M
2022-11-02 32.52 32.83 31.75 32.01 10.1M
2022-11-01 32.26 32.77 32.18 32.70 5.3M
2022-10-31 31.77 32.19 31.66 32.02 5.1M
2022-10-28 30.92 32.20 30.60 32.13 5.8M
2022-10-27 30.90 31.31 30.83 30.99 4.7M
2022-10-26 30.74 30.96 30.50 30.66 4.2M
2022-10-25 30.00 30.80 29.95 30.74 4.8M
2022-10-24 30.30 30.44 29.75 29.89 5.3M
2022-10-21 29.70 30.09 29.29 30.05 5.4M
2022-10-20 29.47 30.00 29.31 29.69 5.9M
2022-10-19 30.28 30.47 29.34 29.40 7.2M
2022-10-18 30.91 31.17 30.32 30.61 6.5M
2022-10-17 30.14 30.60 30.03 30.45 4.3M
2022-10-14 31.04 31.09 29.63 29.65 5.8M
2022-10-13 30.12 30.87 29.46 30.72 6.2M
2022-10-12 30.64 30.87 30.34 30.59 3.7M
2022-10-11 30.24 30.83 29.95 30.72 4.6M
2022-10-10 30.73 30.86 30.35 30.35 4.5M
2022-10-07 30.71 30.97 30.45 30.64 4.7M
2022-10-06 31.30 31.56 30.85 30.96 4.8M
2022-10-05 30.95 31.52 30.66 31.37 6.0M
2022-10-04 30.83 31.55 30.81 31.36 8.1M
2022-10-03 30.26 30.76 29.89 30.54 5.6M
2022-09-30 29.66 30.10 29.42 29.85 8.5M
2022-09-29 30.57 30.57 29.35 29.39 10.1M
2022-09-28 30.91 31.01 30.41 30.88 9.9M
2022-09-27 30.86 31.08 30.47 30.65 6.2M
2022-09-26 30.82 31.20 30.29 30.49 5.7M
2022-09-23 31.11 31.27 30.46 30.88 5.9M
2022-09-22 32.04 32.21 31.40 31.49 6.0M
2022-09-21 32.92 32.99 32.01 32.02 5.2M
2022-09-20 33.26 33.26 32.83 32.98 5.8M
2022-09-19 33.12 33.60 33.03 33.54 8.0M
2022-09-16 33.09 33.47 32.61 33.42 16.3M
2022-09-15 33.27 33.50 32.98 33.11 3.8M
2022-09-14 32.92 33.27 32.78 33.22 4.1M
2022-09-13 33.42 33.77 33.00 33.14 6.2M
2022-09-12 33.84 34.16 33.77 34.04 4.1M
2022-09-09 33.59 33.84 33.43 33.72 3.7M
2022-09-08 33.32 33.59 33.10 33.42 4.3M
2022-09-07 33.17 33.62 33.10 33.50 3.9M
2022-09-06 32.86 33.28 32.73 33.17 4.4M
2022-09-02 33.43 33.48 32.58 32.67 4.4M
2022-09-01 32.80 33.15 32.50 33.11 5.5M
2022-08-31 33.29 33.39 32.83 32.99 5.7M
2022-08-30 33.57 33.71 32.97 33.09 4.7M
2022-08-29 33.47 34.07 33.34 33.53 7.9M
2022-08-26 34.36 34.36 33.63 33.64 5.1M
2022-08-25 34.26 34.43 34.09 34.36 6.6M
2022-08-24 33.77 34.26 33.66 33.99 8.6M
2022-08-23 34.01 34.05 33.67 33.69 6.0M
2022-08-22 34.28 34.43 33.86 33.93 5.9M
2022-08-19 34.83 35.00 34.57 34.62 7.9M
2022-08-18 35.04 35.15 34.94 35.08 3.6M
2022-08-17 35.00 35.22 34.76 35.01 4.6M
2022-08-16 35.42 35.60 35.18 35.27 5.0M
2022-08-15 35.32 35.69 35.27 35.53 4.9M
2022-08-12 34.96 35.41 34.91 35.39 7.7M
2022-08-11 34.93 34.96 34.55 34.82 6.7M
2022-08-10 35.00 35.05 34.65 34.81 8.2M
2022-08-09 34.64 34.80 34.55 34.68 5.5M
2022-08-08 34.72 34.94 34.52 34.57 4.2M
2022-08-05 33.79 34.47 33.75 34.45 4.8M
2022-08-04 34.05 34.44 33.93 34.02 6.3M
2022-08-03 34.50 34.68 34.01 34.04 6.5M
2022-08-02 34.11 34.61 34.11 34.20 5.8M
2022-08-01 34.03 34.49 33.79 34.21 6.1M
2022-07-29 33.76 34.40 33.66 34.19 14.8M
2022-07-28 33.81 33.85 32.62 33.80 6.7M
2022-07-27 32.96 33.55 32.89 33.50 7.5M
2022-07-26 33.00 33.22 32.85 32.88 7.5M
2022-07-25 33.12 33.34 32.82 33.12 6.4M
2022-07-22 33.21 33.26 32.76 33.06 5.0M
2022-07-21 32.98 33.00 32.62 32.99 5.3M
2022-07-20 32.95 33.31 32.65 33.00 6.5M
2022-07-19 32.50 32.94 32.42 32.91 7.4M
2022-07-18 32.50 32.59 32.09 32.20 5.8M
2022-07-15 31.89 32.50 31.71 32.49 8.5M
2022-07-14 31.02 31.64 30.98 31.33 8.0M
2022-07-13 31.16 31.87 31.00 31.60 6.4M
2022-07-12 31.24 31.70 31.17 31.52 4.9M
2022-07-11 31.12 31.53 30.89 31.44 6.1M
2022-07-08 30.97 31.44 30.87 31.32 5.5M
2022-07-07 31.06 31.21 30.72 30.97 6.4M
2022-07-06 30.82 31.18 30.55 30.86 6.8M
2022-07-05 30.36 30.71 29.79 30.70 5.5M
2022-07-01 29.69 30.82 29.62 30.72 6.4M
2022-06-30 29.53 30.25 29.43 29.79 7.6M
2022-06-29 30.32 30.37 29.67 29.87 7.6M
2022-06-28 30.97 31.39 30.45 30.50 7.7M
2022-06-27 30.37 30.76 30.16 30.59 6.8M
2022-06-24 29.39 30.38 29.28 30.32 16.3M
2022-06-23 29.35 29.35 28.50 29.18 11.6M
2022-06-22 29.25 29.77 29.14 29.28 24.0M
2022-06-21 29.03 30.13 28.95 29.86 26.1M
2022-06-17 29.16 29.30 28.41 28.81 61.6M
2022-06-16 28.70 28.92 28.22 28.76 23.7M
2022-06-15 28.43 29.69 28.32 29.27 19.1M
2022-06-14 28.71 28.73 27.75 28.13 12.1M
2022-06-13 29.27 29.27 28.41 28.60 14.2M
2022-06-10 30.40 30.42 29.80 29.94 10.6M
2022-06-09 31.28 31.36 30.67 30.68 8.5M
2022-06-08 31.85 32.08 31.30 31.46 13.4M
2022-06-07 32.02 32.94 31.27 32.11 198.9M
2022-06-06 33.51 33.95 32.42 32.45 57.1M
2022-06-03 31.36 31.78 31.10 31.39 14.0M
2022-06-02 30.85 31.67 30.82 31.42 15.3M
2022-06-01 31.02 31.07 30.41 30.81 8.5M
2022-05-31 30.69 31.03 30.50 30.85 14.2M
2022-05-27 30.29 31.01 30.21 30.87 7.8M
2022-05-26 29.77 30.52 29.75 30.06 10.6M
2022-05-25 28.80 29.71 28.80 29.67 9.3M
2022-05-24 29.03 29.10 28.34 28.96 8.9M
2022-05-23 29.16 29.41 28.76 29.17 7.4M
2022-05-20 29.50 29.55 28.33 28.95 9.1M
2022-05-19 29.15 29.67 29.02 29.29 9.3M
2022-05-18 29.43 29.56 28.98 29.21 7.3M
2022-05-17 29.34 29.62 29.11 29.54 11.8M
2022-05-16 28.68 29.43 28.66 29.02 9.2M
2022-05-13 27.73 28.73 27.49 28.73 10.3M
2022-05-12 27.22 27.51 26.94 27.44 12.5M
2022-05-11 26.73 27.86 26.55 27.32 10.3M
2022-05-10 27.47 27.76 26.42 26.68 11.6M
2022-05-09 28.58 28.70 27.10 27.26 12.7M
2022-05-06 29.63 29.73 28.73 28.92 12.1M
2022-05-05 30.80 30.80 29.38 29.76 9.9M
2022-05-04 29.83 30.69 29.45 30.65 14.1M
2022-05-03 29.13 30.29 29.13 29.93 14.9M
2022-05-02 29.96 30.07 28.16 29.05 39.0M
2022-04-29 30.47 30.91 29.59 29.81 64.8M
2022-04-28 29.73 30.97 29.53 30.64 40.8M
2022-04-27 29.58 29.91 29.42 29.57 10.0M
2022-04-26 30.03 30.21 29.45 29.56 10.6M
2022-04-25 29.68 30.06 29.33 30.03 11.4M
2022-04-22 30.08 30.08 29.66 29.68 8.0M
2022-04-21 30.47 30.69 30.09 30.12 7.1M
2022-04-20 29.94 30.35 29.84 30.17 9.6M
2022-04-19 29.65 30.00 29.54 29.92 10.2M
2022-04-18 29.03 29.55 29.02 29.48 7.0M
2022-04-14 29.00 29.19 28.73 29.09 5.1M
2022-04-13 28.26 28.91 28.26 28.83 6.2M
2022-04-12 28.25 28.48 28.17 28.26 5.4M
2022-04-11 28.07 28.42 27.99 28.15 3.6M
2022-04-08 27.77 28.36 27.61 28.24 5.6M
2022-04-07 28.46 28.57 27.63 27.80 5.9M
2022-04-06 28.01 28.66 27.90 28.59 7.8M
2022-04-05 28.42 28.59 28.05 28.28 9.4M
2022-04-04 28.94 29.01 28.06 28.44 6.6M
2022-04-01 28.60 28.92 28.53 28.92 3.6M
2022-03-31 29.08 29.15 28.44 28.46 5.8M
2022-03-30 28.70 29.21 28.67 28.94 8.8M
2022-03-29 28.19 28.94 28.17 28.89 6.8M
2022-03-28 27.25 27.86 27.19 27.86 5.7M
2022-03-25 27.22 27.37 27.03 27.32 4.8M
2022-03-24 27.25 27.31 26.82 27.14 5.9M
2022-03-23 27.25 27.28 26.76 27.15 10.9M
2022-03-22 27.06 27.67 27.04 27.61 13.4M
2022-03-21 27.50 27.62 26.74 26.87 11.6M
2022-03-18 27.61 27.95 27.44 27.54 19.9M
2022-03-17 27.15 27.89 27.14 27.81 12.6M
2022-03-16 27.23 27.54 26.83 27.29 12.1M
2022-03-15 26.85 27.29 26.82 26.98 4.8M
2022-03-14 27.24 27.43 26.55 26.77 6.1M
2022-03-11 27.62 27.67 27.08 27.13 5.1M
2022-03-10 27.19 27.69 27.02 27.35 7.0M
2022-03-09 27.43 27.75 27.42 27.47 4.4M
2022-03-08 26.70 27.51 26.58 26.86 8.8M
2022-03-07 27.74 27.95 26.76 26.78 8.7M
2022-03-04 28.27 28.50 27.58 27.87 11.6M
2022-03-03 29.04 29.11 28.27 28.54 7.9M
2022-03-02 28.00 28.93 27.96 28.81 10.5M
2022-03-01 28.08 28.43 27.78 27.91 11.7M
2022-02-28 27.90 28.27 27.52 27.96 13.1M
2022-02-25 27.66 28.08 27.37 28.07 7.5M
2022-02-24 26.50 27.64 26.46 27.53 8.2M
2022-02-23 27.52 27.67 26.92 26.97 8.6M
2022-02-22 27.77 27.85 27.26 27.31 8.1M
2022-02-18 27.94 28.30 27.65 27.92 7.0M
2022-02-17 28.57 28.72 27.88 27.91 16.9M
2022-02-16 28.91 29.06 28.56 28.78 4.4M
2022-02-15 28.35 28.91 28.35 28.86 9.0M
2022-02-14 28.16 28.40 27.87 28.16 9.1M
2022-02-11 28.37 28.61 27.90 28.25 9.8M
2022-02-10 28.58 29.00 28.24 28.37 6.5M
2022-02-09 28.45 29.00 28.31 28.86 5.0M
2022-02-08 28.25 28.35 28.01 28.16 9.7M
2022-02-07 28.27 28.55 28.15 28.18 8.2M
2022-02-04 28.18 28.45 27.94 28.14 4.6M
2022-02-03 28.50 28.66 28.30 28.32 3.6M
2022-02-02 28.93 28.93 28.63 28.77 5.3M
2022-02-01 28.79 29.00 28.52 28.71 10.1M
2022-01-31 28.18 28.71 28.05 28.62 5.7M
2022-01-28 27.60 28.24 27.23 28.23 6.5M
2022-01-27 27.77 28.21 27.48 27.59 5.8M
2022-01-26 28.08 28.43 27.23 27.50 9.6M
2022-01-25 27.24 27.89 26.85 27.72 5.2M
2022-01-24 26.69 27.60 26.23 27.50 8.4M
2022-01-21 27.50 27.57 26.98 27.18 6.7M
2022-01-20 28.03 28.20 27.55 27.57 5.2M
2022-01-19 28.22 28.35 27.80 27.80 3.6M
2022-01-18 28.37 28.48 27.97 28.10 4.2M
2022-01-14 28.30 28.64 28.11 28.54 6.0M
2022-01-13 28.83 28.92 28.33 28.40 4.6M
2022-01-12 28.92 29.15 28.77 28.81 3.1M
2022-01-11 28.70 29.04 28.33 28.96 3.1M
2022-01-10 28.50 28.77 28.17 28.71 6.4M
2022-01-07 28.92 29.11 28.53 28.55 5.2M
2022-01-06 29.19 29.41 28.55 28.99 7.2M
2022-01-05 30.18 30.24 29.01 29.03 6.7M
2022-01-04 30.06 30.36 29.83 30.15 5.9M
2022-01-03 30.20 30.34 29.73 29.95 6.6M