시장 데이터를 불러오는 중
전체 종목
VIDA Global Inc. Class A Common Stock 과거 주가
VIDA Global Inc. Class A Common Stock · VIDA · NYSE American
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
VIDA Global Inc. Class A Common Stock · VIDA · NYSE American
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,850 | ₩1,970 | ₩1,782 | ₩1,970 | +6.52% | 3.1만 |
| 2026.10.08 | ₩1,930 | ₩1,957 | ₩1,769 | ₩1,850 | -4.17% | 4.1만 |
| 2026.10.07 | ₩2,064 | ₩2,077 | ₩1,876 | ₩1,957 | -5.19% | 10.1만 |
| 2026.10.06 | ₩2,064 | ₩2,171 | ₩2,010 | ₩2,024 | -1.95% | 5.4만 |
| 2026.10.05 | ₩2,144 | ₩2,158 | ₩2,010 | ₩2,037 | -5.00% | 8.2만 |
| 2026.10.02 | ₩2,158 | ₩2,211 | ₩2,077 | ₩2,131 | -1.24% | 5.4만 |
| 2026.10.01 | ₩2,144 | ₩2,238 | ₩2,077 | ₩2,118 | -1.25% | 4.2만 |
| 2026.09.30 | ₩2,211 | ₩2,319 | ₩2,171 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,198 |
| -0.61% |
| 7.5만 |
| 2026.09.29 | ₩2,238 | ₩2,278 | ₩2,118 | ₩2,211 | -1.20% | 2.6만 |
|---|
| 2026.09.28 | ₩2,319 | ₩2,386 | ₩2,158 | ₩2,198 | -5.20% | 5.2만 |
|---|
| 2026.09.25 | ₩2,305 | ₩2,386 | ₩2,278 | ₩2,319 | +0.58% | 2.6만 |
|---|
| 2026.09.24 | ₩2,479 | ₩2,479 | ₩2,171 | ₩2,252 | -9.19% | 7만 |
|---|
| 2026.09.23 | ₩2,412 | ₩2,560 | ₩2,412 | ₩2,466 | +2.22% | 5.1만 |
|---|
| 2026.09.22 | ₩2,493 | ₩2,627 | ₩2,426 | ₩2,439 | -2.15% | 5.7만 |
|---|
| 2026.09.21 | ₩2,573 | ₩2,788 | ₩2,453 | ₩2,453 | -4.69% | 10.2만 |
|---|
| 2026.09.18 | ₩2,426 | ₩2,613 | ₩2,359 | ₩2,600 | +7.18% | 7.1만 |
|---|
| 2026.09.17 | ₩2,386 | ₩2,546 | ₩2,332 | ₩2,439 | +2.25% | 5.4만 |
|---|
| 2026.09.16 | ₩2,453 | ₩2,533 | ₩2,345 | ₩2,466 | +0.55% | 13.3만 |
|---|
| 2026.09.15 | ₩2,573 | ₩2,654 | ₩2,412 | ₩2,466 | -4.17% | 11.7만 |
|---|
| 2026.09.14 | ₩2,774 | ₩2,788 | ₩2,546 | ₩2,734 | -1.45% | 5.7만 |
|---|
| 2026.09.11 | ₩2,788 | ₩2,935 | ₩2,680 | ₩2,855 | +2.40% | 6.3만 |
|---|
| 2026.09.10 | ₩2,935 | ₩2,935 | ₩2,654 | ₩2,788 | -5.02% | 9.9만 |
|---|
| 2026.09.09 | ₩3,257 | ₩3,257 | ₩2,908 | ₩3,029 | -7.00% | 9.5만 |
|---|
| 2026.09.08 | ₩2,694 | ₩3,270 | ₩2,587 | ₩3,270 | +21.39% | 43.8만 |
|---|
| 2026.09.04 | ₩3,404 | ₩3,552 | ₩2,412 | ₩2,680 | -21.26% | 36.3만 |
|---|
| 2026.09.03 | ₩3,404 | ₩4,101 | ₩3,109 | ₩3,337 | -1.97% | 55.9만 |
|---|
| 2026.09.02 | ₩3,163 | ₩3,538 | ₩3,163 | ₩3,431 | +8.47% | 15.5만 |
|---|
| 2026.09.01 | ₩3,753 | ₩3,887 | ₩3,217 | ₩3,444 | -8.21% | 61.4만 |
|---|
| 2026.08.31 | ₩3,511 | ₩3,672 | ₩3,458 | ₩3,672 | +4.58% | 2.8만 |
|---|
| 2026.08.28 | ₩3,645 | ₩3,686 | ₩3,364 | ₩3,619 | -0.74% | 2.1만 |
|---|
| 2026.08.27 | ₩3,605 | ₩3,712 | ₩3,444 | ₩3,619 | +0.37% | 4만 |
|---|
| 2026.08.26 | ₩3,391 | ₩3,538 | ₩3,351 | ₩3,538 | +4.35% | 1.4만 |
|---|
| 2026.08.25 | ₩3,163 | ₩3,538 | ₩3,163 | ₩3,404 | +7.63% | 2.5만 |
|---|
| 2026.08.24 | ₩3,257 | ₩3,485 | ₩3,190 | ₩3,377 | +3.70% | 1.9만 |
|---|
| 2026.08.21 | ₩3,042 | ₩3,525 | ₩3,042 | ₩3,176 | +4.41% | 4.8만 |
|---|
| 2026.08.20 | ₩3,083 | ₩3,230 | ₩3,029 | ₩3,069 | -0.43% | 1.3만 |
|---|
| 2026.08.19 | ₩3,029 | ₩3,257 | ₩3,029 | ₩3,029 | 0.00% | 2.7만 |
|---|
| 2026.08.18 | ₩2,948 | ₩3,203 | ₩2,948 | ₩3,056 | +3.64% | 4.4만 |
|---|
| 2026.08.17 | ₩3,123 | ₩3,257 | ₩2,962 | ₩3,257 | +4.29% | 7.8만 |
|---|
| 2026.08.14 | ₩3,324 | ₩3,337 | ₩3,042 | ₩3,150 | -5.24% | 4.2만 |
|---|
| 2026.08.13 | ₩3,243 | ₩3,377 | ₩3,163 | ₩3,243 | 0.00% | 5.1만 |
|---|
| 2026.08.12 | ₩3,297 | ₩3,377 | ₩3,150 | ₩3,150 | -4.47% | 5.7만 |
|---|
| 2026.08.11 | ₩3,257 | ₩3,404 | ₩3,257 | ₩3,351 | +2.88% | 5.2만 |
|---|
| 2026.08.10 | ₩3,310 | ₩3,552 | ₩3,257 | ₩3,324 | +0.40% | 7.5만 |
|---|
| 2026.08.07 | ₩3,230 | ₩3,739 | ₩3,190 | ₩3,270 | +1.24% | 14.1만 |
|---|
| 2026.08.06 | ₩3,270 | ₩3,297 | ₩3,190 | ₩3,203 | -2.05% | 1.7만 |
|---|
| 2026.08.05 | ₩3,230 | ₩3,552 | ₩3,230 | ₩3,257 | +0.83% | 4.9만 |
|---|
| 2026.08.04 | ₩3,377 | ₩3,485 | ₩3,230 | ₩3,230 | -4.37% | 6.3만 |
|---|
| 2026.08.03 | ₩3,324 | ₩3,471 | ₩3,217 | ₩3,284 | -1.21% | 5.1만 |
|---|
| 2026.07.31 | ₩3,672 | ₩3,672 | ₩3,083 | ₩3,230 | -12.04% | 2.6만 |
|---|
| 2026.07.30 | ₩3,324 | ₩3,739 | ₩3,136 | ₩3,324 | 0.00% | 11.9만 |
|---|
| 2026.07.29 | ₩3,726 | ₩3,726 | ₩3,150 | ₩3,217 | -13.67% | 11.6만 |
|---|
| 2026.07.28 | ₩3,927 | ₩4,007 | ₩3,418 | ₩3,659 | -6.83% | 9.6만 |
|---|
| 2026.07.27 | ₩4,007 | ₩4,356 | ₩3,686 | ₩3,980 | -0.67% | 11.6만 |
|---|
| 2026.07.24 | ₩3,686 | ₩4,021 | ₩3,471 | ₩3,833 | +4.00% | 9.2만 |
|---|
| 2026.07.23 | ₩3,458 | ₩3,686 | ₩3,391 | ₩3,686 | +6.59% | 2.9만 |
|---|
| 2026.07.22 | ₩3,498 | ₩3,833 | ₩3,284 | ₩3,592 | +2.68% | 21.7만 |
|---|
| 2026.07.21 | ₩3,284 | ₩3,913 | ₩3,284 | ₩3,364 | +2.45% | 27.9만 |
|---|
| 2026.07.20 | ₩3,257 | ₩3,257 | ₩3,015 | ₩3,042 | -6.58% | 2.1만 |
|---|
| 2026.07.17 | ₩3,136 | ₩3,217 | ₩2,948 | ₩3,109 | -0.85% | 5만 |
|---|
| 2026.07.16 | ₩3,364 | ₩3,471 | ₩3,029 | ₩3,176 | -5.58% | 12.2만 |
|---|
| 2026.07.15 | ₩3,217 | ₩3,753 | ₩3,083 | ₩3,444 | +7.08% | 16.5만 |
|---|
| 2026.07.14 | ₩3,203 | ₩3,431 | ₩2,881 | ₩3,042 | -5.02% | 20.6만 |
|---|
| 2026.07.13 | ₩3,257 | ₩3,310 | ₩2,922 | ₩2,922 | -10.29% | 15.1만 |
|---|
| 2026.07.10 | ₩3,270 | ₩3,511 | ₩3,190 | ₩3,203 | -2.05% | 5.8만 |
|---|
| 2026.07.09 | ₩3,324 | ₩3,967 | ₩3,109 | ₩3,217 | -3.23% | 27.3만 |
|---|
| 2026.07.08 | ₩3,109 | ₩3,578 | ₩2,761 | ₩3,444 | +10.78% | 19만 |
|---|
| 2026.07.07 | ₩3,257 | ₩3,351 | ₩3,096 | ₩3,163 | -2.88% | 4.7만 |
|---|
| 2026.07.06 | ₩3,310 | ₩3,619 | ₩3,150 | ₩3,364 | +1.62% | 9만 |
|---|
| 2026.07.02 | ₩3,712 | ₩3,887 | ₩3,150 | ₩3,150 | -15.16% | 5.6만 |
|---|
| 2026.07.01 | ₩3,645 | ₩4,021 | ₩3,605 | ₩3,806 | +4.41% | 3.6만 |
|---|
| 2026.06.30 | ₩4,074 | ₩4,155 | ₩3,565 | ₩3,753 | -7.89% | 11.1만 |
|---|
| 2026.06.29 | ₩3,967 | ₩4,423 | ₩3,766 | ₩3,967 | 0.00% | 10.9만 |
|---|
| 2026.06.26 | ₩3,940 | ₩4,021 | ₩3,444 | ₩3,940 | 0.00% | 20.3만 |
|---|
| 2026.06.25 | ₩4,758 | ₩4,986 | ₩3,887 | ₩3,980 | -16.34% | 15.2만 |
|---|
| 2026.06.24 | ₩4,999 | ₩5,066 | ₩4,369 | ₩4,624 | -7.51% | 10.3만 |
|---|
| 2026.06.23 | ₩5,173 | ₩5,508 | ₩4,838 | ₩5,187 | +0.26% | 16.3만 |
|---|
| 2026.06.22 | ₩5,629 | ₩5,696 | ₩5,093 | ₩5,535 | -1.67% | 19.5만 |
|---|
| 2026.06.18 | ₩5,790 | ₩6,165 | ₩5,575 | ₩5,669 | -2.08% | 33.9만 |
|---|
| 2026.06.17 | ₩5,589 | ₩6,634 | ₩5,495 | ₩5,508 | -1.44% | 23.4만 |
|---|
| 2026.06.16 | ₩5,991 | ₩6,098 | ₩5,227 | ₩5,830 | -2.68% | 22.1만 |
|---|
| 2026.06.15 | ₩5,428 | ₩6,513 | ₩4,838 | ₩6,259 | +15.31% | 33.4만 |
|---|
| 2026.06.12 | ₩5,549 | ₩6,500 | ₩5,133 | ₩5,133 | -7.49% | 23.9만 |
|---|
| 2026.06.11 | ₩5,414 | ₩5,776 | ₩5,334 | ₩5,683 | +4.95% | 11만 |
|---|
| 2026.06.10 | ₩5,508 | ₩5,736 | ₩5,039 | ₩5,347 | -2.92% | 22.2만 |
|---|
| 2026.06.09 | ₩6,004 | ₩6,473 | ₩5,227 | ₩5,495 | -8.48% | 17.4만 |
|---|
| 2026.06.08 | ₩5,776 | ₩6,286 | ₩5,374 | ₩5,951 | +3.02% | 23만 |
|---|
| 2026.06.05 | ₩7,143 | ₩7,143 | ₩5,026 | ₩5,428 | -24.02% | 34.2만 |
|---|
| 2026.06.04 | ₩7,371 | ₩8,323 | ₩6,701 | ₩7,291 | -1.09% | 37.5만 |
|---|
| 2026.06.03 | ₩6,849 | ₩8,309 | ₩6,098 | ₩7,492 | +9.39% | 98.4만 |
|---|
| 2026.06.02 | ₩4,771 | ₩7,425 | ₩4,744 | ₩7,425 | +55.62% | 204.4만 |
|---|
| 2026.06.01 | ₩4,624 | ₩5,093 | ₩4,557 | ₩4,838 | +4.64% | 26만 |
|---|
| 2026.05.29 | ₩5,227 | ₩5,240 | ₩4,584 | ₩4,664 | -10.77% | 74.4만 |
|---|
| 2026.05.28 | ₩4,838 | ₩5,991 | ₩4,838 | ₩5,173 | +6.93% | 86.7만 |
|---|
| 2026.05.27 | ₩5,093 | ₩5,240 | ₩4,530 | ₩4,798 | -5.79% | 52만 |
|---|
| 2026.05.26 | ₩5,468 | ₩5,750 | ₩4,959 | ₩5,093 | -6.86% | 83.6만 |
|---|
| 2026.05.22 | ₩5,388 | ₩5,857 | ₩4,878 | ₩5,616 | +4.23% | 206.6만 |
|---|
| 2026.05.21 | ₩5,830 | ₩6,795 | ₩5,227 | ₩6,607 | +13.33% | 1741.8만 |
|---|
| 2026.05.20 | ₩3,686 | ₩5,803 | ₩3,377 | ₩5,562 | +50.91% | 4758.9만 |
|---|
| 2026.05.19 | ₩3,270 | ₩3,284 | ₩2,814 | ₩3,069 | -6.15% | 23만 |
|---|
| 2026.05.18 | ₩3,377 | ₩3,578 | ₩2,734 | ₩3,002 | -11.11% | 16.5만 |
|---|
| 2026.05.15 | ₩5,361 | ₩5,361 | ₩3,351 | ₩3,377 | -37.00% | 165.1만 |
|---|