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 | ₩16,414 | ₩18,130 | ₩15,810 | ₩17,607 | +7.27% | 333.5만 |
| 2026.09.28–2026.10.02 | ₩16,407 | ₩17,419 | ₩16,092 | ₩16,414 | +0.04% | 208.7만 |
| 2026.09.21–2026.09.25 | ₩15,958 | ₩17,299 | ₩15,515 | ₩16,347 | +2.44% | 259.9만 |
| 2026.09.14–2026.09.18 | ₩16,896 | ₩17,352 | ₩12,753 | ₩15,931 | -5.71% | 554.4만 |
| 2026.09.08–2026.09.11 | ₩18,117 | ₩18,358 | ₩16,507 | ₩16,870 | -6.88% | 85.5만 |
| 2026.08.31–2026.09.04 | ₩17,580 | ₩18,371 | ₩16,481 | ₩18,318 | +4.20% | 93.4만 |
| 2026.08.24–2026.08.28 | ₩16,655 | ₩18,291 | ₩16,212 | ₩17,741 | +6.52% | 89.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,768 |
| ₩16,212 |
| ₩16,695 |
| -2.66% |
| 108.7만 |
| 2026.08.10–2026.08.14 | ₩18,593 | ₩19,847 | ₩16,373 | ₩17,446 | -6.17% | 276.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩16,266 | ₩18,103 | ₩15,951 | ₩17,755 | +9.15% | 150.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩14,617 | ₩15,877 | ₩14,576 | ₩15,783 | +7.98% | 92.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩15,301 | ₩16,530 | ₩13,638 | ₩14,348 | -6.22% | 120.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩17,755 | ₩18,023 | ₩15,180 | ₩15,421 | -13.14% | 118.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩16,990 | ₩18,103 | ₩16,521 | ₩17,674 | +4.03% | 72.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩15,971 | ₩18,264 | ₩15,891 | ₩17,379 | +8.82% | 112.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩14,898 | ₩15,971 | ₩14,080 | ₩15,810 | +6.12% | 150.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩14,979 | ₩15,448 | ₩14,322 | ₩15,073 | +0.63% | 187.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩16,226 | ₩16,843 | ₩14,342 | ₩14,885 | -8.26% | 140.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩17,366 | ₩18,988 | ₩15,972 | ₩16,239 | -6.49% | 169.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩15,006 | ₩17,171 | ₩14,550 | ₩17,057 | +13.67% | 114.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩14,161 | ₩15,361 | ₩13,799 | ₩15,006 | +5.97% | 120.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩15,649 | ₩16,360 | ₩12,739 | ₩14,147 | -9.60% | 208.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩15,260 | ₩16,259 | ₩14,751 | ₩16,145 | +5.80% | 98.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩14,134 | ₩15,435 | ₩13,718 | ₩15,260 | +7.97% | 64만 |
|---|
| 2026.04.20–2026.04.24 | ₩15,073 | ₩15,437 | ₩13,075 | ₩14,161 | -6.05% | 112.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩12,712 | ₩16,746 | ₩12,659 | ₩15,569 | +22.47% | 128.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩14,992 | ₩15,475 | ₩12,726 | ₩12,739 | -15.03% | 79.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩14,536 | ₩15,394 | ₩14,094 | ₩14,711 | +1.20% | 62.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩15,354 | ₩15,683 | ₩13,949 | ₩14,416 | -6.11% | 100.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩16,735 | ₩16,829 | ₩14,898 | ₩15,260 | -8.81% | 135.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩13,705 | ₩17,574 | ₩13,048 | ₩16,521 | +20.55% | 170.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩13,168 | ₩15,073 | ₩12,407 | ₩13,879 | +5.40% | 101.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩12,645 | ₩13,675 | ₩11,687 | ₩13,584 | +7.42% | 97.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩12,726 | ₩13,262 | ₩12,069 | ₩12,739 | +0.11% | 69.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩13,826 | ₩14,590 | ₩12,525 | ₩12,820 | -7.27% | 88.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩15,850 | ₩16,558 | ₩13,517 | ₩13,879 | -12.44% | 135만 |
|---|
| 2026.01.26–2026.01.30 | ₩16,883 | ₩17,627 | ₩15,689 | ₩15,850 | -6.12% | 77만 |
|---|
| 2026.01.20–2026.01.23 | ₩16,387 | ₩17,701 | ₩15,569 | ₩17,151 | +4.66% | 91.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩15,113 | ₩17,097 | ₩14,858 | ₩16,816 | +11.27% | 124.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩15,555 | ₩16,360 | ₩15,126 | ₩15,287 | -1.72% | 66.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩15,689 | ₩16,293 | ₩15,314 | ₩15,555 | -0.85% | 69.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩15,797 | ₩16,293 | ₩15,475 | ₩16,065 | +1.70% | 52.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩15,475 | ₩16,440 | ₩14,885 | ₩15,770 | +1.91% | 192.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩15,207 | ₩16,735 | ₩15,099 | ₩15,663 | +3.00% | 108.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩14,067 | ₩15,327 | ₩13,917 | ₩15,032 | +6.86% | 96.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩13,222 | ₩14,586 | ₩13,054 | ₩14,228 | +7.61% | 89.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩13,812 | ₩13,812 | ₩12,498 | ₩13,155 | -4.76% | 151.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩11,720 | ₩14,650 | ₩11,485 | ₩13,879 | +18.42% | 238.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩11,975 | ₩12,404 | ₩11,204 | ₩11,532 | -3.70% | 122.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩12,552 | ₩12,699 | ₩11,331 | ₩11,908 | -5.13% | 89.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩11,184 | ₩12,739 | ₩11,133 | ₩12,270 | +9.71% | 173.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩11,117 | ₩11,621 | ₩10,942 | ₩10,942 | -1.57% | 129.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩11,559 | ₩11,767 | ₩10,875 | ₩10,916 | -5.57% | 30만 |
|---|