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
2023-12-29 32.06 32.13 31.87 31.88 5.8M
2023-12-28 31.84 32.19 31.78 32.18 3.9M
2023-12-27 31.61 31.83 31.51 31.82 3.3M
2023-12-26 31.34 31.74 31.31 31.66 2.4M
2023-12-22 31.49 31.68 31.17 31.34 5.0M
2023-12-21 31.35 31.55 31.13 31.42 6.9M
2023-12-20 31.36 31.69 31.09 31.12 7.1M
2023-12-19 31.36 32.04 31.35 31.80 7.0M
2023-12-18 31.47 31.61 31.20 31.23 6.2M
2023-12-15 31.78 31.93 31.17 31.34 18.2M
2023-12-14 32.06 32.11 31.44 31.93 12.0M
2023-12-13 30.78 31.63 30.65 31.53 8.3M
2023-12-12 30.79 31.05 30.55 30.73 4.6M
2023-12-11 30.46 30.90 30.38 30.79 5.4M
2023-12-08 30.43 30.68 30.26 30.51 7.5M
2023-12-07 30.25 30.53 30.03 30.43 6.8M
2023-12-06 30.40 30.77 30.19 30.24 6.7M
2023-12-05 30.46 30.51 30.24 30.26 7.2M
2023-12-04 30.35 30.58 30.21 30.55 6.1M
2023-12-01 29.81 30.52 29.80 30.50 6.5M
2023-11-30 29.65 29.95 29.59 29.89 11.8M
2023-11-29 29.44 29.74 29.34 29.62 8.7M
2023-11-28 28.66 29.28 28.66 29.22 5.2M
2023-11-27 28.65 28.89 28.51 28.76 5.9M
2023-11-24 28.65 28.68 28.45 28.66 1.6M
2023-11-22 28.42 28.63 28.27 28.61 6.7M
2023-11-21 28.49 28.51 28.03 28.20 5.7M
2023-11-20 28.55 28.77 28.34 28.60 7.3M
2023-11-17 28.94 28.96 28.46 28.58 7.7M
2023-11-16 28.93 29.08 28.67 28.70 5.6M
2023-11-15 29.14 29.41 28.89 28.90 6.8M
2023-11-14 28.72 29.56 28.62 29.15 11.0M
2023-11-13 28.29 28.33 27.94 28.09 6.9M
2023-11-10 28.33 28.51 28.09 28.46 9.6M
2023-11-09 28.74 28.74 28.05 28.11 6.3M
2023-11-08 28.78 28.89 28.54 28.60 4.5M
2023-11-07 29.03 29.08 28.65 28.75 4.3M
2023-11-06 29.13 29.21 28.78 29.00 4.9M
2023-11-03 29.00 29.44 28.98 29.17 7.3M
2023-11-02 28.20 28.69 27.98 28.59 6.1M
2023-11-01 27.95 28.08 27.63 27.87 6.1M
2023-10-31 27.43 27.93 27.36 27.90 6.8M
2023-10-30 27.41 27.65 26.63 27.18 8.4M
2023-10-27 27.66 27.72 27.20 27.34 4.9M
2023-10-26 27.70 27.95 27.41 27.55 7.1M
2023-10-25 27.75 27.90 27.51 27.56 4.7M
2023-10-24 27.40 28.01 27.38 27.95 5.7M
2023-10-23 27.38 27.80 27.27 27.28 9.0M
2023-10-20 28.10 28.16 27.45 27.51 9.0M
2023-10-19 28.61 28.84 28.06 28.08 8.4M
2023-10-18 29.16 29.27 28.70 28.74 5.2M
2023-10-17 29.15 29.62 29.14 29.27 7.0M
2023-10-16 29.16 29.39 28.91 29.32 4.5M
2023-10-13 28.99 29.12 28.78 28.94 3.7M
2023-10-12 29.31 29.32 28.75 28.88 4.1M
2023-10-11 29.39 29.58 29.11 29.36 7.3M
2023-10-10 29.14 29.41 28.97 29.23 4.4M
2023-10-09 28.45 29.21 28.43 29.19 4.1M
2023-10-06 28.12 28.79 27.75 28.61 5.9M
2023-10-05 28.36 28.54 28.18 28.31 9.8M
2023-10-04 28.06 28.37 27.71 28.35 7.0M
2023-10-03 28.42 28.54 27.93 28.04 5.8M
2023-10-02 28.97 29.21 28.55 28.65 6.2M
2023-09-29 29.65 29.73 28.97 29.10 9.4M
2023-09-28 28.95 29.49 28.95 29.47 6.9M
2023-09-27 29.27 29.46 28.85 28.88 5.1M
2023-09-26 29.53 29.60 29.09 29.19 5.2M
2023-09-25 29.58 29.84 29.50 29.75 4.4M
2023-09-22 30.13 30.24 29.71 29.73 4.0M
2023-09-21 30.58 30.63 30.09 30.10 4.2M
2023-09-20 30.70 31.01 30.63 30.66 3.4M
2023-09-19 30.80 31.10 30.80 30.99 5.9M
2023-09-18 31.41 31.45 30.78 30.85 5.0M
2023-09-15 31.39 31.48 31.21 31.38 8.0M
2023-09-14 31.54 31.60 31.42 31.51 3.6M
2023-09-13 31.47 31.51 31.17 31.28 3.9M
2023-09-12 31.25 31.57 31.24 31.41 3.3M
2023-09-11 31.20 31.43 31.11 31.32 3.8M
2023-09-08 31.35 31.58 31.14 31.19 4.2M
2023-09-07 31.12 31.54 30.97 31.22 4.6M
2023-09-06 30.78 31.03 30.73 31.01 4.2M
2023-09-05 31.05 31.23 30.79 30.82 4.9M
2023-09-01 31.01 31.08 30.89 30.99 3.0M
2023-08-31 30.95 31.00 30.75 30.84 6.1M
2023-08-30 30.94 31.12 30.76 30.98 4.1M
2023-08-29 30.82 30.90 30.61 30.88 3.8M
2023-08-28 30.62 30.95 30.58 30.74 2.7M
2023-08-25 30.50 30.80 30.35 30.52 4.4M
2023-08-24 30.68 30.88 30.33 30.34 3.7M
2023-08-23 30.25 30.67 30.15 30.61 4.5M
2023-08-22 29.96 30.24 29.85 30.15 4.6M
2023-08-21 30.09 30.17 29.63 29.86 3.2M
2023-08-18 29.49 30.12 29.46 30.08 4.1M
2023-08-17 29.85 30.07 29.67 29.67 3.5M
2023-08-16 30.00 30.12 29.80 29.81 3.0M
2023-08-15 30.45 30.50 30.02 30.04 3.9M
2023-08-14 30.74 30.87 30.60 30.64 3.5M
2023-08-11 30.84 31.01 30.71 30.89 2.8M
2023-08-10 31.48 31.68 30.90 30.96 3.6M
2023-08-09 31.05 31.51 31.02 31.37 3.1M
2023-08-08 31.10 31.41 31.03 31.14 3.0M
2023-08-07 31.14 31.36 31.08 31.28 3.5M
2023-08-04 30.96 31.54 30.92 31.06 3.7M
2023-08-03 31.16 31.21 30.69 31.08 5.3M
2023-08-02 31.49 31.56 31.27 31.33 5.0M
2023-08-01 31.45 31.70 31.28 31.64 3.6M
2023-07-31 31.90 32.05 31.39 31.48 8.0M
2023-07-28 32.14 32.36 31.49 31.79 6.7M
2023-07-27 33.15 33.40 31.90 31.93 7.4M
2023-07-26 32.77 33.09 32.65 32.75 6.0M
2023-07-25 33.00 33.02 32.73 32.84 4.9M
2023-07-24 32.88 33.09 32.66 32.88 5.9M
2023-07-21 32.89 32.91 32.56 32.79 4.6M
2023-07-20 32.29 32.74 31.92 32.71 6.1M
2023-07-19 31.75 32.21 31.71 32.15 4.5M
2023-07-18 31.59 31.66 31.24 31.55 4.5M
2023-07-17 31.38 31.76 31.38 31.55 5.1M
2023-07-14 31.31 31.58 31.06 31.51 4.9M
2023-07-13 31.92 32.06 31.31 31.37 7.8M
2023-07-12 32.12 32.34 31.88 31.91 6.2M
2023-07-11 31.61 31.84 31.45 31.79 3.4M
2023-07-10 31.01 31.53 30.89 31.53 4.7M
2023-07-07 30.81 31.34 30.78 31.13 6.3M
2023-07-06 30.94 31.06 30.44 30.94 5.5M
2023-07-05 31.46 31.56 31.05 31.33 5.4M
2023-07-03 31.28 32.15 31.26 31.83 3.0M
2023-06-30 31.61 31.62 30.93 31.43 8.2M
2023-06-29 30.89 31.42 30.88 31.38 5.5M
2023-06-28 31.09 31.12 30.75 31.00 7.7M
2023-06-27 31.52 31.52 30.99 31.09 6.0M
2023-06-26 30.65 31.55 30.62 31.40 5.6M
2023-06-23 30.95 31.00 30.50 30.63 11.4M
2023-06-22 31.23 31.25 30.72 31.12 4.6M
2023-06-21 31.53 31.60 31.12 31.14 5.4M
2023-06-20 32.34 32.41 31.74 31.91 5.0M
2023-06-16 32.79 32.90 32.26 32.34 7.5M
2023-06-15 32.36 32.55 32.20 32.54 3.8M
2023-06-14 32.45 32.73 32.18 32.38 4.1M
2023-06-13 32.03 32.40 32.03 32.24 4.7M
2023-06-12 32.33 32.36 31.75 32.10 3.4M
2023-06-09 32.38 32.49 32.23 32.30 2.4M
2023-06-08 32.36 32.47 32.15 32.35 4.5M
2023-06-07 32.10 32.62 31.95 32.50 4.6M
2023-06-06 31.99 32.19 31.81 31.95 2.8M
2023-06-05 31.57 32.10 31.57 31.81 3.1M
2023-06-02 31.24 31.76 31.24 31.61 3.9M
2023-06-01 31.02 31.15 30.69 30.94 3.4M
2023-05-31 30.60 31.04 30.39 30.93 9.6M
2023-05-30 30.61 30.82 30.40 30.52 4.0M
2023-05-26 30.37 30.65 30.31 30.53 2.9M
2023-05-25 30.66 30.70 30.27 30.28 6.2M
2023-05-24 30.95 30.98 30.56 30.61 4.1M
2023-05-23 31.52 31.63 31.03 31.09 3.7M
2023-05-22 31.81 31.96 31.57 31.61 6.8M
2023-05-19 31.53 31.67 31.27 31.60 8.0M
2023-05-18 31.33 31.55 31.10 31.37 4.4M
2023-05-17 31.32 31.68 31.07 31.50 6.6M
2023-05-16 31.75 31.77 31.08 31.10 5.0M
2023-05-15 32.05 32.14 31.77 31.82 5.0M
2023-05-12 31.95 32.10 31.78 31.90 4.8M
2023-05-11 32.40 32.40 31.78 31.92 4.5M
2023-05-10 33.18 33.27 32.43 32.55 4.3M
2023-05-09 32.79 33.10 32.61 32.95 3.9M
2023-05-08 32.77 33.10 32.73 32.97 2.4M
2023-05-05 32.60 32.99 32.56 32.81 2.8M
2023-05-04 32.00 32.70 31.83 32.40 3.8M
2023-05-03 32.99 32.99 32.05 32.12 7.5M
2023-05-02 33.46 33.46 32.36 32.70 5.4M
2023-05-01 33.71 34.05 33.66 33.78 3.7M
2023-04-28 33.19 33.94 33.19 33.94 4.8M
2023-04-27 32.88 33.42 32.62 33.29 3.4M
2023-04-26 32.94 33.17 32.68 32.81 4.3M
2023-04-25 33.01 33.18 32.88 33.05 3.1M
2023-04-24 33.33 33.35 32.80 33.19 3.2M
2023-04-21 33.26 33.40 32.87 33.33 3.1M
2023-04-20 32.72 33.24 32.72 33.12 4.4M
2023-04-19 32.51 32.99 32.48 32.92 2.6M
2023-04-18 32.85 33.03 32.62 32.78 3.1M
2023-04-17 32.31 32.88 32.22 32.86 3.4M
2023-04-14 32.76 32.90 32.15 32.35 2.8M
2023-04-13 32.76 32.83 32.41 32.68 4.3M
2023-04-12 33.09 33.22 32.71 32.80 4.0M
2023-04-11 32.66 32.89 32.47 32.86 5.2M
2023-04-10 32.23 32.63 32.19 32.63 5.3M
2023-04-06 32.15 32.33 32.00 32.32 4.6M
2023-04-05 32.52 32.58 32.08 32.12 6.6M
2023-04-04 32.59 32.63 32.04 32.35 10.4M
2023-04-03 32.69 33.00 32.34 32.49 6.6M
2023-03-31 31.95 32.66 31.92 32.62 8.4M
2023-03-30 31.85 32.06 31.71 31.81 4.3M
2023-03-29 31.89 31.94 31.62 31.70 4.3M
2023-03-28 31.13 31.63 31.13 31.56 4.8M
2023-03-27 31.27 31.66 31.18 31.38 6.4M
2023-03-24 29.91 31.10 29.65 31.06 7.6M
2023-03-23 30.49 30.86 29.95 30.06 5.2M
2023-03-22 31.02 31.17 30.29 30.34 6.4M
2023-03-21 31.77 31.99 31.51 31.53 6.7M
2023-03-20 31.30 31.64 31.21 31.53 5.5M
2023-03-17 31.64 31.67 31.07 31.17 21.0M
2023-03-16 31.31 31.85 31.09 31.65 7.4M
2023-03-15 31.92 32.10 31.32 31.63 6.5M
2023-03-14 32.39 32.72 32.00 32.30 6.3M
2023-03-13 31.54 32.28 31.41 31.93 7.3M
2023-03-10 33.10 33.22 31.69 31.88 8.3M
2023-03-09 34.19 34.19 33.17 33.22 7.4M
2023-03-08 33.45 33.79 33.42 33.76 4.9M
2023-03-07 33.95 34.08 33.46 33.48 5.6M
2023-03-06 34.17 34.34 33.83 33.94 5.3M
2023-03-03 34.00 34.26 33.74 34.12 9.9M
2023-03-02 33.70 33.96 33.41 33.80 11.5M
2023-03-01 33.45 33.77 33.25 33.70 9.9M
2023-02-28 33.74 34.05 33.44 33.53 10.0M
2023-02-27 33.72 34.18 33.53 33.68 6.5M
2023-02-24 34.12 34.17 33.04 33.29 10.8M
2023-02-23 33.57 33.73 33.23 33.48 4.4M
2023-02-22 33.78 33.98 33.38 33.46 4.3M
2023-02-21 33.70 33.81 33.57 33.70 4.1M
2023-02-17 34.09 34.23 33.77 33.89 6.1M
2023-02-16 33.99 34.32 33.83 34.09 3.5M
2023-02-15 34.00 34.37 33.92 34.32 4.7M
2023-02-14 34.50 34.60 34.02 34.18 3.6M
2023-02-13 34.56 34.63 34.35 34.53 4.6M
2023-02-10 34.05 34.55 34.05 34.48 3.5M
2023-02-09 34.70 34.90 34.24 34.30 4.9M
2023-02-08 34.43 34.78 34.34 34.52 3.7M
2023-02-07 34.42 34.66 34.03 34.55 3.9M
2023-02-06 34.28 34.82 34.24 34.65 4.9M
2023-02-03 34.32 34.53 34.11 34.51 5.1M
2023-02-02 34.70 35.07 34.23 34.55 6.7M
2023-02-01 34.13 34.70 33.80 34.47 4.0M
2023-01-31 33.88 34.25 33.73 34.18 7.4M
2023-01-30 33.94 34.29 33.78 33.88 3.2M
2023-01-27 34.05 34.34 33.87 34.14 3.7M
2023-01-26 33.89 34.05 33.61 33.98 3.1M
2023-01-25 33.92 33.93 33.39 33.73 4.3M
2023-01-24 29.91 34.12 28.49 33.96 3.7M
2023-01-23 33.64 33.93 33.45 33.64 4.5M
2023-01-20 33.17 33.61 33.03 33.58 4.8M
2023-01-19 32.52 33.30 32.46 33.18 12.2M
2023-01-18 33.80 33.95 32.68 32.69 6.5M
2023-01-17 33.14 33.75 33.11 33.63 12.0M
2023-01-13 32.99 33.23 32.75 33.15 20.9M
2023-01-12 33.69 34.06 33.29 34.02 6.7M
2023-01-11 32.77 33.54 32.66 33.54 7.1M
2023-01-10 32.01 32.41 31.79 32.38 7.1M
2023-01-09 31.69 32.20 31.57 31.98 4.2M
2023-01-06 31.42 31.91 31.34 31.80 5.1M
2023-01-05 31.80 31.94 31.38 31.47 4.2M
2023-01-04 31.89 32.24 31.76 31.95 5.9M
2023-01-03 32.55 32.69 31.65 31.75 5.7M