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 | ₩1,849 | ₩1,970 | ₩1,782 | ₩1,970 | +6.52% | 3.1만 |
| 2026.10.08 | ₩1,930 | ₩1,956 | ₩1,769 | ₩1,849 | -4.17% | 4.1만 |
| 2026.10.07 | ₩2,064 | ₩2,077 | ₩1,876 | ₩1,956 | -5.19% | 10.1만 |
| 2026.10.06 | ₩2,064 | ₩2,171 | ₩2,010 | ₩2,023 | -1.95% | 5.4만 |
| 2026.10.05 | ₩2,144 | ₩2,157 | ₩2,010 | ₩2,037 | -5.00% | 8.2만 |
| 2026.10.02 | ₩2,157 | ₩2,211 | ₩2,077 | ₩2,131 | -1.24% | 5.4만 |
| 2026.10.01 | ₩2,144 | ₩2,238 | ₩2,077 | ₩2,117 | -1.25% | 4.2만 |
| 2026.09.30 | ₩2,211 | ₩2,318 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,198 |
| -0.61% |
| 7.5만 |
| 2026.09.29 | ₩2,238 | ₩2,278 | ₩2,117 | ₩2,211 | -1.20% | 2.6만 |
|---|
| 2026.09.28 | ₩2,318 | ₩2,385 | ₩2,157 | ₩2,198 | -5.20% | 5.2만 |
|---|
| 2026.09.25 | ₩2,305 | ₩2,385 | ₩2,278 | ₩2,318 | +0.58% | 2.6만 |
|---|
| 2026.09.24 | ₩2,479 | ₩2,479 | ₩2,171 | ₩2,251 | -9.19% | 7만 |
|---|
| 2026.09.23 | ₩2,412 | ₩2,559 | ₩2,412 | ₩2,466 | +2.22% | 5.1만 |
|---|
| 2026.09.22 | ₩2,492 | ₩2,626 | ₩2,425 | ₩2,439 | -2.15% | 5.7만 |
|---|
| 2026.09.21 | ₩2,573 | ₩2,787 | ₩2,452 | ₩2,452 | -4.69% | 10.2만 |
|---|
| 2026.09.18 | ₩2,425 | ₩2,613 | ₩2,358 | ₩2,600 | +7.18% | 7.1만 |
|---|
| 2026.09.17 | ₩2,385 | ₩2,546 | ₩2,332 | ₩2,439 | +2.25% | 5.4만 |
|---|
| 2026.09.16 | ₩2,452 | ₩2,533 | ₩2,345 | ₩2,466 | +0.55% | 13.3만 |
|---|
| 2026.09.15 | ₩2,573 | ₩2,653 | ₩2,412 | ₩2,466 | -4.17% | 11.7만 |
|---|
| 2026.09.14 | ₩2,774 | ₩2,787 | ₩2,546 | ₩2,734 | -1.45% | 5.7만 |
|---|
| 2026.09.11 | ₩2,787 | ₩2,935 | ₩2,680 | ₩2,854 | +2.40% | 6.3만 |
|---|
| 2026.09.10 | ₩2,935 | ₩2,935 | ₩2,653 | ₩2,787 | -5.02% | 9.9만 |
|---|
| 2026.09.09 | ₩3,256 | ₩3,256 | ₩2,908 | ₩3,028 | -7.00% | 9.5만 |
|---|
| 2026.09.08 | ₩2,693 | ₩3,270 | ₩2,586 | ₩3,270 | +21.39% | 43.8만 |
|---|
| 2026.09.04 | ₩3,404 | ₩3,551 | ₩2,412 | ₩2,680 | -21.26% | 36.3만 |
|---|
| 2026.09.03 | ₩3,404 | ₩4,100 | ₩3,109 | ₩3,337 | -1.97% | 55.9만 |
|---|
| 2026.09.02 | ₩3,162 | ₩3,538 | ₩3,162 | ₩3,430 | +8.47% | 15.5만 |
|---|
| 2026.09.01 | ₩3,752 | ₩3,886 | ₩3,216 | ₩3,444 | -8.21% | 61.4만 |
|---|
| 2026.08.31 | ₩3,511 | ₩3,672 | ₩3,457 | ₩3,672 | +4.58% | 2.8만 |
|---|
| 2026.08.28 | ₩3,645 | ₩3,685 | ₩3,363 | ₩3,618 | -0.74% | 2.1만 |
|---|
| 2026.08.27 | ₩3,605 | ₩3,712 | ₩3,444 | ₩3,618 | +0.37% | 4만 |
|---|
| 2026.08.26 | ₩3,390 | ₩3,538 | ₩3,350 | ₩3,538 | +4.35% | 1.4만 |
|---|
| 2026.08.25 | ₩3,162 | ₩3,538 | ₩3,162 | ₩3,404 | +7.63% | 2.5만 |
|---|
| 2026.08.24 | ₩3,256 | ₩3,484 | ₩3,189 | ₩3,377 | +3.70% | 1.9만 |
|---|
| 2026.08.21 | ₩3,042 | ₩3,524 | ₩3,042 | ₩3,176 | +4.41% | 4.8만 |
|---|
| 2026.08.20 | ₩3,082 | ₩3,229 | ₩3,028 | ₩3,069 | -0.43% | 1.3만 |
|---|
| 2026.08.19 | ₩3,028 | ₩3,256 | ₩3,028 | ₩3,028 | 0.00% | 2.7만 |
|---|
| 2026.08.18 | ₩2,948 | ₩3,203 | ₩2,948 | ₩3,055 | +3.64% | 4.4만 |
|---|
| 2026.08.17 | ₩3,122 | ₩3,256 | ₩2,961 | ₩3,256 | +4.29% | 7.8만 |
|---|
| 2026.08.14 | ₩3,323 | ₩3,337 | ₩3,042 | ₩3,149 | -5.24% | 4.2만 |
|---|
| 2026.08.13 | ₩3,243 | ₩3,377 | ₩3,162 | ₩3,243 | 0.00% | 5.1만 |
|---|
| 2026.08.12 | ₩3,296 | ₩3,377 | ₩3,149 | ₩3,149 | -4.47% | 5.7만 |
|---|
| 2026.08.11 | ₩3,256 | ₩3,404 | ₩3,256 | ₩3,350 | +2.88% | 5.2만 |
|---|
| 2026.08.10 | ₩3,310 | ₩3,551 | ₩3,256 | ₩3,323 | +0.40% | 7.5만 |
|---|
| 2026.08.07 | ₩3,229 | ₩3,739 | ₩3,189 | ₩3,270 | +1.24% | 14.1만 |
|---|
| 2026.08.06 | ₩3,270 | ₩3,296 | ₩3,189 | ₩3,203 | -2.05% | 1.7만 |
|---|
| 2026.08.05 | ₩3,229 | ₩3,551 | ₩3,229 | ₩3,256 | +0.83% | 4.9만 |
|---|
| 2026.08.04 | ₩3,377 | ₩3,484 | ₩3,229 | ₩3,229 | -4.37% | 6.3만 |
|---|
| 2026.08.03 | ₩3,323 | ₩3,471 | ₩3,216 | ₩3,283 | -1.21% | 5.1만 |
|---|
| 2026.07.31 | ₩3,672 | ₩3,672 | ₩3,082 | ₩3,229 | -12.04% | 2.6만 |
|---|
| 2026.07.30 | ₩3,323 | ₩3,739 | ₩3,136 | ₩3,323 | 0.00% | 11.9만 |
|---|
| 2026.07.29 | ₩3,725 | ₩3,725 | ₩3,149 | ₩3,216 | -13.67% | 11.6만 |
|---|
| 2026.07.28 | ₩3,926 | ₩4,007 | ₩3,417 | ₩3,658 | -6.83% | 9.6만 |
|---|
| 2026.07.27 | ₩4,007 | ₩4,355 | ₩3,685 | ₩3,980 | -0.67% | 11.6만 |
|---|
| 2026.07.24 | ₩3,685 | ₩4,020 | ₩3,471 | ₩3,832 | +4.00% | 9.2만 |
|---|
| 2026.07.23 | ₩3,457 | ₩3,685 | ₩3,390 | ₩3,685 | +6.59% | 2.9만 |
|---|
| 2026.07.22 | ₩3,497 | ₩3,832 | ₩3,283 | ₩3,591 | +2.68% | 21.7만 |
|---|
| 2026.07.21 | ₩3,283 | ₩3,913 | ₩3,283 | ₩3,363 | +2.45% | 27.9만 |
|---|
| 2026.07.20 | ₩3,256 | ₩3,256 | ₩3,015 | ₩3,042 | -6.58% | 2.1만 |
|---|
| 2026.07.17 | ₩3,136 | ₩3,216 | ₩2,948 | ₩3,109 | -0.85% | 5만 |
|---|
| 2026.07.16 | ₩3,363 | ₩3,471 | ₩3,028 | ₩3,176 | -5.58% | 12.2만 |
|---|
| 2026.07.15 | ₩3,216 | ₩3,752 | ₩3,082 | ₩3,444 | +7.08% | 16.5만 |
|---|
| 2026.07.14 | ₩3,203 | ₩3,430 | ₩2,881 | ₩3,042 | -5.02% | 20.6만 |
|---|
| 2026.07.13 | ₩3,256 | ₩3,310 | ₩2,921 | ₩2,921 | -10.29% | 15.1만 |
|---|
| 2026.07.10 | ₩3,270 | ₩3,511 | ₩3,189 | ₩3,203 | -2.05% | 5.8만 |
|---|
| 2026.07.09 | ₩3,323 | ₩3,966 | ₩3,109 | ₩3,216 | -3.23% | 27.3만 |
|---|
| 2026.07.08 | ₩3,109 | ₩3,578 | ₩2,760 | ₩3,444 | +10.78% | 19만 |
|---|
| 2026.07.07 | ₩3,256 | ₩3,350 | ₩3,095 | ₩3,162 | -2.88% | 4.7만 |
|---|
| 2026.07.06 | ₩3,310 | ₩3,618 | ₩3,149 | ₩3,363 | +1.62% | 9만 |
|---|
| 2026.07.02 | ₩3,712 | ₩3,886 | ₩3,149 | ₩3,149 | -15.16% | 5.6만 |
|---|
| 2026.07.01 | ₩3,645 | ₩4,020 | ₩3,605 | ₩3,806 | +4.41% | 3.6만 |
|---|
| 2026.06.30 | ₩4,074 | ₩4,154 | ₩3,564 | ₩3,752 | -7.89% | 11.1만 |
|---|
| 2026.06.29 | ₩3,966 | ₩4,422 | ₩3,765 | ₩3,966 | 0.00% | 10.9만 |
|---|
| 2026.06.26 | ₩3,940 | ₩4,020 | ₩3,444 | ₩3,940 | 0.00% | 20.3만 |
|---|
| 2026.06.25 | ₩4,757 | ₩4,985 | ₩3,886 | ₩3,980 | -16.34% | 15.2만 |
|---|
| 2026.06.24 | ₩4,998 | ₩5,065 | ₩4,368 | ₩4,623 | -7.51% | 10.3만 |
|---|
| 2026.06.23 | ₩5,172 | ₩5,507 | ₩4,837 | ₩5,186 | +0.26% | 16.3만 |
|---|
| 2026.06.22 | ₩5,628 | ₩5,695 | ₩5,092 | ₩5,534 | -1.67% | 19.5만 |
|---|
| 2026.06.18 | ₩5,789 | ₩6,164 | ₩5,574 | ₩5,668 | -2.08% | 33.9만 |
|---|
| 2026.06.17 | ₩5,588 | ₩6,633 | ₩5,494 | ₩5,507 | -1.44% | 23.4만 |
|---|
| 2026.06.16 | ₩5,990 | ₩6,097 | ₩5,226 | ₩5,829 | -2.68% | 22.1만 |
|---|
| 2026.06.15 | ₩5,427 | ₩6,512 | ₩4,837 | ₩6,258 | +15.31% | 33.4만 |
|---|
| 2026.06.12 | ₩5,548 | ₩6,499 | ₩5,132 | ₩5,132 | -7.49% | 23.9만 |
|---|
| 2026.06.11 | ₩5,414 | ₩5,775 | ₩5,333 | ₩5,682 | +4.95% | 11만 |
|---|
| 2026.06.10 | ₩5,507 | ₩5,735 | ₩5,038 | ₩5,347 | -2.92% | 22.2만 |
|---|
| 2026.06.09 | ₩6,003 | ₩6,472 | ₩5,226 | ₩5,494 | -8.48% | 17.4만 |
|---|
| 2026.06.08 | ₩5,775 | ₩6,285 | ₩5,373 | ₩5,950 | +3.02% | 23만 |
|---|
| 2026.06.05 | ₩7,142 | ₩7,142 | ₩5,025 | ₩5,427 | -24.02% | 34.2만 |
|---|
| 2026.06.04 | ₩7,370 | ₩8,322 | ₩6,700 | ₩7,290 | -1.09% | 37.5만 |
|---|
| 2026.06.03 | ₩6,848 | ₩8,308 | ₩6,097 | ₩7,491 | +9.39% | 98.4만 |
|---|
| 2026.06.02 | ₩4,770 | ₩7,424 | ₩4,744 | ₩7,424 | +55.62% | 204.4만 |
|---|
| 2026.06.01 | ₩4,623 | ₩5,092 | ₩4,556 | ₩4,837 | +4.64% | 26만 |
|---|
| 2026.05.29 | ₩5,226 | ₩5,239 | ₩4,583 | ₩4,663 | -10.77% | 74.4만 |
|---|
| 2026.05.28 | ₩4,837 | ₩5,990 | ₩4,837 | ₩5,172 | +6.93% | 86.7만 |
|---|
| 2026.05.27 | ₩5,092 | ₩5,239 | ₩4,529 | ₩4,797 | -5.79% | 52만 |
|---|
| 2026.05.26 | ₩5,467 | ₩5,749 | ₩4,958 | ₩5,092 | -6.86% | 83.6만 |
|---|
| 2026.05.22 | ₩5,387 | ₩5,856 | ₩4,878 | ₩5,615 | +4.23% | 206.6만 |
|---|
| 2026.05.21 | ₩5,829 | ₩6,794 | ₩5,226 | ₩6,606 | +13.33% | 1741.8만 |
|---|
| 2026.05.20 | ₩3,685 | ₩5,802 | ₩3,377 | ₩5,561 | +50.91% | 4758.9만 |
|---|
| 2026.05.19 | ₩3,270 | ₩3,283 | ₩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 | ₩5,360 | ₩5,360 | ₩3,350 | ₩3,377 | -37.00% | 165.1만 |
|---|