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 | ₩16,402 | ₩18,117 | ₩15,799 | ₩17,594 | +7.27% | 333.5만 |
| 2026.09.28–2026.10.02 | ₩16,395 | ₩17,407 | ₩16,080 | ₩16,402 | +0.04% | 208.7만 |
| 2026.09.21–2026.09.25 | ₩15,946 | ₩17,286 | ₩15,504 | ₩16,335 | +2.44% | 259.9만 |
| 2026.09.14–2026.09.18 | ₩16,884 | ₩17,340 | ₩12,744 | ₩15,919 | -5.71% | 554.4만 |
| 2026.09.08–2026.09.11 | ₩18,104 | ₩18,345 | ₩16,496 | ₩16,857 | -6.88% | 85.5만 |
| 2026.08.31–2026.09.04 | ₩17,568 | ₩18,358 | ₩16,469 | ₩18,305 | +4.20% | 93.4만 |
| 2026.08.24–2026.08.28 | ₩16,643 | ₩18,278 | ₩16,201 | ₩17,728 | +6.52% | 89.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,755 |
| ₩16,201 |
| ₩16,683 |
| -2.66% |
| 108.7만 |
| 2026.08.10–2026.08.14 | ₩18,579 | ₩19,832 | ₩16,362 | ₩17,434 | -6.17% | 276.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩16,254 | ₩18,090 | ₩15,940 | ₩17,742 | +9.15% | 150.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩14,606 | ₩15,866 | ₩14,566 | ₩15,772 | +7.98% | 92.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩15,290 | ₩16,518 | ₩13,628 | ₩14,338 | -6.22% | 120.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩17,742 | ₩18,010 | ₩15,169 | ₩15,410 | -13.14% | 118.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩16,978 | ₩18,090 | ₩16,509 | ₩17,661 | +4.03% | 72.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩15,960 | ₩18,251 | ₩15,879 | ₩17,367 | +8.82% | 112.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩14,888 | ₩15,960 | ₩14,070 | ₩15,799 | +6.12% | 150.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩14,968 | ₩15,437 | ₩14,311 | ₩15,062 | +0.63% | 187.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩16,214 | ₩16,831 | ₩14,332 | ₩14,874 | -8.26% | 140.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩17,353 | ₩18,975 | ₩15,961 | ₩16,228 | -6.49% | 169.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩14,995 | ₩17,159 | ₩14,539 | ₩17,045 | +13.67% | 114.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩14,151 | ₩15,350 | ₩13,789 | ₩14,995 | +5.97% | 120.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩15,638 | ₩16,348 | ₩12,730 | ₩14,137 | -9.60% | 208.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩15,249 | ₩16,248 | ₩14,740 | ₩16,134 | +5.80% | 98.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩14,124 | ₩15,424 | ₩13,708 | ₩15,249 | +7.97% | 64만 |
|---|
| 2026.04.20–2026.04.24 | ₩15,062 | ₩15,426 | ₩13,065 | ₩14,151 | -6.05% | 112.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩12,703 | ₩16,734 | ₩12,650 | ₩15,558 | +22.47% | 128.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩14,981 | ₩15,464 | ₩12,717 | ₩12,730 | -15.03% | 79.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩14,526 | ₩15,383 | ₩14,084 | ₩14,700 | +1.20% | 62.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩15,343 | ₩15,672 | ₩13,939 | ₩14,405 | -6.11% | 100.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩16,723 | ₩16,817 | ₩14,888 | ₩15,249 | -8.81% | 135.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩13,695 | ₩17,561 | ₩13,038 | ₩16,509 | +20.55% | 170.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩13,159 | ₩15,062 | ₩12,398 | ₩13,869 | +5.40% | 101.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩12,636 | ₩13,666 | ₩11,678 | ₩13,574 | +7.42% | 97.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩12,717 | ₩13,253 | ₩12,060 | ₩12,730 | +0.11% | 69.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩13,816 | ₩14,579 | ₩12,516 | ₩12,811 | -7.27% | 88.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩15,839 | ₩16,547 | ₩13,507 | ₩13,869 | -12.44% | 135만 |
|---|
| 2026.01.26–2026.01.30 | ₩16,871 | ₩17,615 | ₩15,678 | ₩15,839 | -6.12% | 77만 |
|---|
| 2026.01.20–2026.01.23 | ₩16,375 | ₩17,688 | ₩15,558 | ₩17,139 | +4.66% | 91.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩15,102 | ₩17,085 | ₩14,847 | ₩16,804 | +11.27% | 124.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩15,544 | ₩16,348 | ₩15,115 | ₩15,276 | -1.72% | 66.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩15,678 | ₩16,281 | ₩15,303 | ₩15,544 | -0.85% | 69.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩15,785 | ₩16,281 | ₩15,464 | ₩16,053 | +1.70% | 52.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩15,464 | ₩16,429 | ₩14,874 | ₩15,759 | +1.91% | 192.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩15,196 | ₩16,723 | ₩15,089 | ₩15,651 | +3.00% | 108.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩14,057 | ₩15,316 | ₩13,907 | ₩15,022 | +6.86% | 96.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩13,213 | ₩14,575 | ₩13,045 | ₩14,218 | +7.61% | 89.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩13,802 | ₩13,802 | ₩12,489 | ₩13,146 | -4.76% | 151.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩11,712 | ₩14,640 | ₩11,477 | ₩13,869 | +18.42% | 238.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩11,966 | ₩12,395 | ₩11,196 | ₩11,524 | -3.70% | 122.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩12,543 | ₩12,690 | ₩11,323 | ₩11,899 | -5.13% | 89.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩11,176 | ₩12,730 | ₩11,125 | ₩12,261 | +9.71% | 173.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩11,109 | ₩11,613 | ₩10,935 | ₩10,935 | -1.57% | 129.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩11,551 | ₩11,759 | ₩10,868 | ₩10,908 | -5.57% | 30만 |
|---|