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
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 | ₩1,851 | ₩1,971 | ₩1,784 | ₩1,971 | +6.52% | 3.1만 |
| 2026.10.08 | ₩1,931 | ₩1,958 | ₩1,770 | ₩1,851 | -4.17% | 4.1만 |
| 2026.10.07 | ₩2,065 | ₩2,079 | ₩1,877 | ₩1,958 | -5.19% | 10.1만 |
| 2026.10.06 | ₩2,065 | ₩2,172 | ₩2,011 | ₩2,025 | -1.95% | 5.4만 |
| 2026.10.05 | ₩2,146 | ₩2,159 | ₩2,011 | ₩2,038 | -5.00% | 8.2만 |
| 2026.10.02 | ₩2,159 | ₩2,213 | ₩2,079 | ₩2,132 | -1.24% | 5.4만 |
| 2026.10.01 | ₩2,146 | ₩2,239 | ₩2,079 | ₩2,119 | -1.25% | 4.2만 |
| 2026.09.30 | ₩2,213 | ₩2,320 | ₩2,172 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,199 |
| -0.61% |
| 7.5만 |
| 2026.09.29 | ₩2,239 | ₩2,280 | ₩2,119 | ₩2,213 | -1.20% | 2.6만 |
|---|
| 2026.09.28 | ₩2,320 | ₩2,387 | ₩2,159 | ₩2,199 | -5.20% | 5.2만 |
|---|
| 2026.09.25 | ₩2,306 | ₩2,387 | ₩2,280 | ₩2,320 | +0.58% | 2.6만 |
|---|
| 2026.09.24 | ₩2,481 | ₩2,481 | ₩2,172 | ₩2,253 | -9.19% | 7만 |
|---|
| 2026.09.23 | ₩2,414 | ₩2,561 | ₩2,414 | ₩2,467 | +2.22% | 5.1만 |
|---|
| 2026.09.22 | ₩2,494 | ₩2,628 | ₩2,427 | ₩2,441 | -2.15% | 5.7만 |
|---|
| 2026.09.21 | ₩2,575 | ₩2,789 | ₩2,454 | ₩2,454 | -4.69% | 10.2만 |
|---|
| 2026.09.18 | ₩2,427 | ₩2,615 | ₩2,360 | ₩2,602 | +7.18% | 7.1만 |
|---|
| 2026.09.17 | ₩2,387 | ₩2,548 | ₩2,333 | ₩2,441 | +2.25% | 5.4만 |
|---|
| 2026.09.16 | ₩2,454 | ₩2,534 | ₩2,347 | ₩2,467 | +0.55% | 13.3만 |
|---|
| 2026.09.15 | ₩2,575 | ₩2,655 | ₩2,414 | ₩2,467 | -4.17% | 11.7만 |
|---|
| 2026.09.14 | ₩2,776 | ₩2,789 | ₩2,548 | ₩2,736 | -1.45% | 5.7만 |
|---|
| 2026.09.11 | ₩2,789 | ₩2,937 | ₩2,682 | ₩2,856 | +2.40% | 6.3만 |
|---|
| 2026.09.10 | ₩2,937 | ₩2,937 | ₩2,655 | ₩2,789 | -5.02% | 9.9만 |
|---|
| 2026.09.09 | ₩3,259 | ₩3,259 | ₩2,910 | ₩3,031 | -7.00% | 9.5만 |
|---|
| 2026.09.08 | ₩2,695 | ₩3,272 | ₩2,588 | ₩3,272 | +21.39% | 43.8만 |
|---|
| 2026.09.04 | ₩3,406 | ₩3,554 | ₩2,414 | ₩2,682 | -21.26% | 36.3만 |
|---|
| 2026.09.03 | ₩3,406 | ₩4,103 | ₩3,111 | ₩3,339 | -1.97% | 55.9만 |
|---|
| 2026.09.02 | ₩3,165 | ₩3,540 | ₩3,165 | ₩3,433 | +8.47% | 15.5만 |
|---|
| 2026.09.01 | ₩3,755 | ₩3,889 | ₩3,218 | ₩3,446 | -8.21% | 61.4만 |
|---|
| 2026.08.31 | ₩3,513 | ₩3,674 | ₩3,460 | ₩3,674 | +4.58% | 2.8만 |
|---|
| 2026.08.28 | ₩3,647 | ₩3,688 | ₩3,366 | ₩3,621 | -0.74% | 2.1만 |
|---|
| 2026.08.27 | ₩3,607 | ₩3,715 | ₩3,446 | ₩3,621 | +0.37% | 4만 |
|---|
| 2026.08.26 | ₩3,393 | ₩3,540 | ₩3,352 | ₩3,540 | +4.35% | 1.4만 |
|---|
| 2026.08.25 | ₩3,165 | ₩3,540 | ₩3,165 | ₩3,406 | +7.63% | 2.5만 |
|---|
| 2026.08.24 | ₩3,259 | ₩3,487 | ₩3,192 | ₩3,379 | +3.70% | 1.9만 |
|---|
| 2026.08.21 | ₩3,044 | ₩3,527 | ₩3,044 | ₩3,178 | +4.41% | 4.8만 |
|---|
| 2026.08.20 | ₩3,084 | ₩3,232 | ₩3,031 | ₩3,071 | -0.43% | 1.3만 |
|---|
| 2026.08.19 | ₩3,031 | ₩3,259 | ₩3,031 | ₩3,031 | 0.00% | 2.7만 |
|---|
| 2026.08.18 | ₩2,950 | ₩3,205 | ₩2,950 | ₩3,057 | +3.64% | 4.4만 |
|---|
| 2026.08.17 | ₩3,124 | ₩3,259 | ₩2,964 | ₩3,259 | +4.29% | 7.8만 |
|---|
| 2026.08.14 | ₩3,326 | ₩3,339 | ₩3,044 | ₩3,151 | -5.24% | 4.2만 |
|---|
| 2026.08.13 | ₩3,245 | ₩3,379 | ₩3,165 | ₩3,245 | 0.00% | 5.1만 |
|---|
| 2026.08.12 | ₩3,299 | ₩3,379 | ₩3,151 | ₩3,151 | -4.47% | 5.7만 |
|---|
| 2026.08.11 | ₩3,259 | ₩3,406 | ₩3,259 | ₩3,352 | +2.88% | 5.2만 |
|---|
| 2026.08.10 | ₩3,312 | ₩3,554 | ₩3,259 | ₩3,326 | +0.40% | 7.5만 |
|---|
| 2026.08.07 | ₩3,232 | ₩3,741 | ₩3,192 | ₩3,272 | +1.24% | 14.1만 |
|---|
| 2026.08.06 | ₩3,272 | ₩3,299 | ₩3,192 | ₩3,205 | -2.05% | 1.7만 |
|---|
| 2026.08.05 | ₩3,232 | ₩3,554 | ₩3,232 | ₩3,259 | +0.83% | 4.9만 |
|---|
| 2026.08.04 | ₩3,379 | ₩3,487 | ₩3,232 | ₩3,232 | -4.37% | 6.3만 |
|---|
| 2026.08.03 | ₩3,326 | ₩3,473 | ₩3,218 | ₩3,285 | -1.21% | 5.1만 |
|---|
| 2026.07.31 | ₩3,674 | ₩3,674 | ₩3,084 | ₩3,232 | -12.04% | 2.6만 |
|---|
| 2026.07.30 | ₩3,326 | ₩3,741 | ₩3,138 | ₩3,326 | 0.00% | 11.9만 |
|---|
| 2026.07.29 | ₩3,728 | ₩3,728 | ₩3,151 | ₩3,218 | -13.67% | 11.6만 |
|---|
| 2026.07.28 | ₩3,929 | ₩4,010 | ₩3,419 | ₩3,661 | -6.83% | 9.6만 |
|---|
| 2026.07.27 | ₩4,010 | ₩4,358 | ₩3,688 | ₩3,983 | -0.67% | 11.6만 |
|---|
| 2026.07.24 | ₩3,688 | ₩4,023 | ₩3,473 | ₩3,835 | +4.00% | 9.2만 |
|---|
| 2026.07.23 | ₩3,460 | ₩3,688 | ₩3,393 | ₩3,688 | +6.59% | 2.9만 |
|---|
| 2026.07.22 | ₩3,500 | ₩3,835 | ₩3,285 | ₩3,594 | +2.68% | 21.7만 |
|---|
| 2026.07.21 | ₩3,285 | ₩3,916 | ₩3,285 | ₩3,366 | +2.45% | 27.9만 |
|---|
| 2026.07.20 | ₩3,259 | ₩3,259 | ₩3,017 | ₩3,044 | -6.58% | 2.1만 |
|---|
| 2026.07.17 | ₩3,138 | ₩3,218 | ₩2,950 | ₩3,111 | -0.85% | 5만 |
|---|
| 2026.07.16 | ₩3,366 | ₩3,473 | ₩3,031 | ₩3,178 | -5.58% | 12.2만 |
|---|
| 2026.07.15 | ₩3,218 | ₩3,755 | ₩3,084 | ₩3,446 | +7.08% | 16.5만 |
|---|
| 2026.07.14 | ₩3,205 | ₩3,433 | ₩2,883 | ₩3,044 | -5.02% | 20.6만 |
|---|
| 2026.07.13 | ₩3,259 | ₩3,312 | ₩2,923 | ₩2,923 | -10.29% | 15.1만 |
|---|
| 2026.07.10 | ₩3,272 | ₩3,513 | ₩3,192 | ₩3,205 | -2.05% | 5.8만 |
|---|
| 2026.07.09 | ₩3,326 | ₩3,969 | ₩3,111 | ₩3,218 | -3.23% | 27.3만 |
|---|
| 2026.07.08 | ₩3,111 | ₩3,580 | ₩2,762 | ₩3,446 | +10.78% | 19만 |
|---|
| 2026.07.07 | ₩3,259 | ₩3,352 | ₩3,098 | ₩3,165 | -2.88% | 4.7만 |
|---|
| 2026.07.06 | ₩3,312 | ₩3,621 | ₩3,151 | ₩3,366 | +1.62% | 9만 |
|---|
| 2026.07.02 | ₩3,715 | ₩3,889 | ₩3,151 | ₩3,151 | -15.16% | 5.6만 |
|---|
| 2026.07.01 | ₩3,647 | ₩4,023 | ₩3,607 | ₩3,808 | +4.41% | 3.6만 |
|---|
| 2026.06.30 | ₩4,077 | ₩4,157 | ₩3,567 | ₩3,755 | -7.89% | 11.1만 |
|---|
| 2026.06.29 | ₩3,969 | ₩4,425 | ₩3,768 | ₩3,969 | 0.00% | 10.9만 |
|---|
| 2026.06.26 | ₩3,942 | ₩4,023 | ₩3,446 | ₩3,942 | 0.00% | 20.3만 |
|---|
| 2026.06.25 | ₩4,760 | ₩4,988 | ₩3,889 | ₩3,983 | -16.34% | 15.2만 |
|---|
| 2026.06.24 | ₩5,002 | ₩5,069 | ₩4,372 | ₩4,626 | -7.51% | 10.3만 |
|---|
| 2026.06.23 | ₩5,176 | ₩5,511 | ₩4,841 | ₩5,190 | +0.26% | 16.3만 |
|---|
| 2026.06.22 | ₩5,632 | ₩5,699 | ₩5,096 | ₩5,538 | -1.67% | 19.5만 |
|---|
| 2026.06.18 | ₩5,793 | ₩6,169 | ₩5,578 | ₩5,672 | -2.08% | 33.9만 |
|---|
| 2026.06.17 | ₩5,592 | ₩6,638 | ₩5,498 | ₩5,511 | -1.44% | 23.4만 |
|---|
| 2026.06.16 | ₩5,994 | ₩6,101 | ₩5,230 | ₩5,833 | -2.68% | 22.1만 |
|---|
| 2026.06.15 | ₩5,431 | ₩6,517 | ₩4,841 | ₩6,262 | +15.31% | 33.4만 |
|---|
| 2026.06.12 | ₩5,552 | ₩6,504 | ₩5,136 | ₩5,136 | -7.49% | 23.9만 |
|---|
| 2026.06.11 | ₩5,418 | ₩5,780 | ₩5,337 | ₩5,686 | +4.95% | 11만 |
|---|
| 2026.06.10 | ₩5,511 | ₩5,739 | ₩5,042 | ₩5,351 | -2.92% | 22.2만 |
|---|
| 2026.06.09 | ₩6,008 | ₩6,477 | ₩5,230 | ₩5,498 | -8.48% | 17.4만 |
|---|
| 2026.06.08 | ₩5,780 | ₩6,289 | ₩5,377 | ₩5,954 | +3.02% | 23만 |
|---|
| 2026.06.05 | ₩7,147 | ₩7,147 | ₩5,029 | ₩5,431 | -24.02% | 34.2만 |
|---|
| 2026.06.04 | ₩7,375 | ₩8,327 | ₩6,705 | ₩7,295 | -1.09% | 37.5만 |
|---|
| 2026.06.03 | ₩6,852 | ₩8,314 | ₩6,101 | ₩7,496 | +9.39% | 98.4만 |
|---|
| 2026.06.02 | ₩4,774 | ₩7,429 | ₩4,747 | ₩7,429 | +55.62% | 204.4만 |
|---|
| 2026.06.01 | ₩4,626 | ₩5,096 | ₩4,559 | ₩4,841 | +4.64% | 26만 |
|---|
| 2026.05.29 | ₩5,230 | ₩5,243 | ₩4,586 | ₩4,667 | -10.77% | 74.4만 |
|---|
| 2026.05.28 | ₩4,841 | ₩5,994 | ₩4,841 | ₩5,176 | +6.93% | 86.7만 |
|---|
| 2026.05.27 | ₩5,096 | ₩5,243 | ₩4,533 | ₩4,801 | -5.79% | 52만 |
|---|
| 2026.05.26 | ₩5,471 | ₩5,753 | ₩4,962 | ₩5,096 | -6.86% | 83.6만 |
|---|
| 2026.05.22 | ₩5,391 | ₩5,860 | ₩4,881 | ₩5,619 | +4.23% | 206.6만 |
|---|
| 2026.05.21 | ₩5,833 | ₩6,799 | ₩5,230 | ₩6,611 | +13.33% | 1741.8만 |
|---|
| 2026.05.20 | ₩3,688 | ₩5,806 | ₩3,379 | ₩5,565 | +50.91% | 4758.9만 |
|---|
| 2026.05.19 | ₩3,272 | ₩3,285 | ₩2,816 | ₩3,071 | -6.15% | 23만 |
|---|
| 2026.05.18 | ₩3,379 | ₩3,580 | ₩2,736 | ₩3,004 | -11.11% | 16.5만 |
|---|
| 2026.05.15 | ₩5,364 | ₩5,364 | ₩3,352 | ₩3,379 | -37.00% | 165.1만 |
|---|