시장 데이터를 불러오는 중
전체 종목
바이안트 테크놀로지 과거 주가
Viant Technology Inc. - common stock · DSP · NASDAQ
주요 사업 분야는 소프트웨어 개발·데이터 처리입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Viant Technology Inc. - common stock · DSP · NASDAQ
주요 사업 분야는 소프트웨어 개발·데이터 처리입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩16,418 | ₩18,135 | ₩15,815 | ₩17,612 | +7.27% | 333.5만 |
| 2026.09.28–2026.10.02 | ₩16,412 | ₩17,425 | ₩16,097 | ₩16,418 | +0.04% | 208.7만 |
| 2026.09.21–2026.09.25 | ₩15,962 | ₩17,304 | ₩15,520 | ₩16,351 | +2.44% | 259.9만 |
| 2026.09.14–2026.09.18 | ₩16,901 | ₩17,357 | ₩12,757 | ₩15,936 | -5.71% | 554.4만 |
| 2026.09.08–2026.09.11 | ₩18,122 | ₩18,363 | ₩16,512 | ₩16,875 | -6.88% | 85.5만 |
| 2026.08.31–2026.09.04 | ₩17,585 | ₩18,377 | ₩16,486 | ₩18,323 | +4.20% | 93.4만 |
| 2026.08.24–2026.08.28 | ₩16,660 | ₩18,296 | ₩16,217 | ₩17,746 | +6.52% | 89.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,773 |
| ₩16,217 |
| ₩16,700 |
| -2.66% |
| 108.7만 |
| 2026.08.10–2026.08.14 | ₩18,598 | ₩19,852 | ₩16,378 | ₩17,451 | -6.17% | 276.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩16,271 | ₩18,109 | ₩15,956 | ₩17,760 | +9.15% | 150.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩14,621 | ₩15,882 | ₩14,581 | ₩15,788 | +7.98% | 92.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩15,305 | ₩16,535 | ₩13,642 | ₩14,353 | -6.22% | 120.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩17,760 | ₩18,028 | ₩15,184 | ₩15,426 | -13.14% | 118.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩16,995 | ₩18,109 | ₩16,526 | ₩17,679 | +4.03% | 72.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩15,976 | ₩18,270 | ₩15,895 | ₩17,384 | +8.82% | 112.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩14,903 | ₩15,976 | ₩14,084 | ₩15,815 | +6.12% | 150.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩14,983 | ₩15,453 | ₩14,326 | ₩15,077 | +0.63% | 187.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩16,231 | ₩16,848 | ₩14,346 | ₩14,889 | -8.26% | 140.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩17,371 | ₩18,994 | ₩15,977 | ₩16,244 | -6.49% | 169.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩15,010 | ₩17,176 | ₩14,554 | ₩17,062 | +13.67% | 114.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩14,165 | ₩15,366 | ₩13,803 | ₩15,010 | +5.97% | 120.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩15,654 | ₩16,365 | ₩12,743 | ₩14,152 | -9.60% | 208.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩15,265 | ₩16,264 | ₩14,755 | ₩16,150 | +5.80% | 98.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩14,138 | ₩15,439 | ₩13,722 | ₩15,265 | +7.97% | 64만 |
|---|
| 2026.04.20–2026.04.24 | ₩15,077 | ₩15,442 | ₩13,078 | ₩14,165 | -6.05% | 112.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩12,716 | ₩16,751 | ₩12,663 | ₩15,573 | +22.47% | 128.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩14,997 | ₩15,480 | ₩12,730 | ₩12,743 | -15.03% | 79.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩14,541 | ₩15,399 | ₩14,098 | ₩14,715 | +1.20% | 62.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩15,359 | ₩15,687 | ₩13,953 | ₩14,420 | -6.11% | 100.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩16,740 | ₩16,834 | ₩14,903 | ₩15,265 | -8.81% | 135.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩13,709 | ₩17,579 | ₩13,052 | ₩16,526 | +20.55% | 170.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩13,172 | ₩15,077 | ₩12,410 | ₩13,883 | +5.40% | 101.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩12,649 | ₩13,679 | ₩11,690 | ₩13,588 | +7.42% | 97.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩12,730 | ₩13,266 | ₩12,072 | ₩12,743 | +0.11% | 69.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩13,830 | ₩14,594 | ₩12,528 | ₩12,824 | -7.27% | 88.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩15,855 | ₩16,563 | ₩13,521 | ₩13,883 | -12.44% | 135만 |
|---|
| 2026.01.26–2026.01.30 | ₩16,888 | ₩17,632 | ₩15,694 | ₩15,855 | -6.12% | 77만 |
|---|
| 2026.01.20–2026.01.23 | ₩16,392 | ₩17,706 | ₩15,573 | ₩17,156 | +4.66% | 91.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩15,117 | ₩17,103 | ₩14,862 | ₩16,821 | +11.27% | 124.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩15,560 | ₩16,365 | ₩15,131 | ₩15,292 | -1.72% | 66.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩15,694 | ₩16,298 | ₩15,319 | ₩15,560 | -0.85% | 69.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩15,801 | ₩16,298 | ₩15,480 | ₩16,070 | +1.70% | 52.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩15,480 | ₩16,445 | ₩14,889 | ₩15,775 | +1.91% | 192.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩15,211 | ₩16,740 | ₩15,104 | ₩15,667 | +3.00% | 108.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩14,071 | ₩15,332 | ₩13,921 | ₩15,037 | +6.86% | 96.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩13,226 | ₩14,590 | ₩13,058 | ₩14,232 | +7.61% | 89.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩13,816 | ₩13,816 | ₩12,502 | ₩13,159 | -4.76% | 151.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩11,724 | ₩14,655 | ₩11,489 | ₩13,883 | +18.42% | 238.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩11,979 | ₩12,408 | ₩11,207 | ₩11,536 | -3.70% | 122.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩12,555 | ₩12,703 | ₩11,335 | ₩11,911 | -5.13% | 89.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩11,187 | ₩12,743 | ₩11,136 | ₩12,274 | +9.71% | 173.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩11,120 | ₩11,624 | ₩10,946 | ₩10,946 | -1.57% | 129.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩11,563 | ₩11,771 | ₩10,879 | ₩10,919 | -5.57% | 30만 |
|---|