시장 데이터를 불러오는 중
전체 종목
비스탄스 네트웍스 과거 주가
Vistance Networks, Inc. - Common Stock · VISN · NASDAQ
주요 사업 분야는 방송·통신 장비입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Vistance Networks, Inc. - Common Stock · VISN · NASDAQ
주요 사업 분야는 방송·통신 장비입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩8,354 | ₩8,374 | ₩7,871 | ₩8,112 | -2.89% | 2419.8만 |
| 2026.09.28–2026.10.02 | ₩8,273 | ₩8,448 | ₩7,911 | ₩8,327 | +0.65% | 3233.8만 |
| 2026.09.21–2026.09.25 | ₩8,796 | ₩8,850 | ₩8,314 | ₩8,340 | -5.18% | 2717.8만 |
| 2026.09.14–2026.09.18 | ₩8,582 | ₩9,105 | ₩8,568 | ₩8,810 | +2.66% | 6263.8만 |
| 2026.09.08–2026.09.11 | ₩8,582 | ₩8,823 | ₩8,481 | ₩8,689 | +1.25% | 2047.2만 |
| 2026.08.31–2026.09.04 | ₩8,327 | ₩8,796 | ₩8,139 | ₩8,582 | +3.06% | 5012.3만 |
| 2026.08.24–2026.08.28 | ₩14,897 | ₩15,689 | ₩8,045 | ₩8,126 | -45.45% | 6597만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,447 |
| ₩15,776 |
| ₩14,837 |
| ₩15,031 |
| -2.69% |
| 4251.2만 |
| 2026.08.10–2026.08.14 | ₩14,462 | ₩16,045 | ₩14,321 | ₩15,461 | +6.91% | 4279.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩15,782 | ₩16,795 | ₩13,489 | ₩14,669 | -7.05% | 6174.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩15,916 | ₩15,997 | ₩15,367 | ₩15,742 | -1.10% | 2748.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩16,480 | ₩16,761 | ₩15,762 | ₩15,823 | -3.99% | 2450.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩16,614 | ₩16,728 | ₩15,984 | ₩16,265 | -2.10% | 2531.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩16,453 | ₩17,043 | ₩15,910 | ₩16,748 | +1.79% | 3051.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩16,842 | ₩17,331 | ₩15,782 | ₩16,292 | -3.26% | 3211.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩17,137 | ₩17,445 | ₩16,506 | ₩16,869 | -1.56% | 2947.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩17,378 | ₩17,484 | ₩16,641 | ₩16,976 | -2.31% | 2097만 |
|---|
| 2026.06.08–2026.06.12 | ₩16,091 | ₩17,204 | ₩15,502 | ₩16,976 | +5.50% | 2589.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩16,533 | ₩16,788 | ₩15,615 | ₩15,756 | -4.70% | 2919.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩16,506 | ₩17,083 | ₩16,426 | ₩16,734 | +1.38% | 1981.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩15,353 | ₩16,741 | ₩14,690 | ₩16,493 | +7.42% | 3194.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩15,715 | ₩16,211 | ₩14,978 | ₩15,246 | -2.99% | 4271.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩15,903 | ₩16,815 | ₩15,514 | ₩15,715 | -1.18% | 4770.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩25,967 | ₩26,382 | ₩12,698 | ₩15,997 | -38.39% | 8662.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩25,061 | ₩26,067 | ₩24,874 | ₩26,013 | +3.80% | 2425.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩25,316 | ₩26,148 | ₩24,606 | ₩25,598 | +1.11% | 2797.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩25,061 | ₩25,678 | ₩23,814 | ₩25,437 | +1.50% | 2519.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩24,109 | ₩25,128 | ₩23,472 | ₩25,115 | +4.17% | 1728.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩23,895 | ₩25,390 | ₩23,506 | ₩24,069 | +0.73% | 1653.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩23,935 | ₩24,297 | ₩23,274 | ₩23,761 | -0.73% | 2238.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩22,809 | ₩24,619 | ₩22,594 | ₩23,586 | +3.41% | 2411.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩22,956 | ₩24,123 | ₩22,286 | ₩23,077 | +0.53% | 3662.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩25,169 | ₩25,252 | ₩21,964 | ₩23,560 | -6.39% | 3091.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩25,544 | ₩26,054 | ₩24,612 | ₩25,437 | -0.42% | 839.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩25,464 | ₩26,697 | ₩24,709 | ₩25,745 | +1.11% | 1342.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩23,881 | ₩25,638 | ₩23,493 | ₩25,477 | +6.68% | 2070.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩24,096 | ₩25,584 | ₩23,962 | ₩24,136 | +0.17% | 1546.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩23,989 | ₩24,807 | ₩23,734 | ₩24,029 | +0.17% | 1688.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩25,745 | ₩26,751 | ₩24,297 | ₩24,927 | -3.18% | 2238.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩24,585 | ₩25,021 | ₩22,956 | ₩24,807 | +0.90% | 2000.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩23,924 | ₩24,726 | ₩23,924 | ₩24,485 | +2.34% | 1068.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩24,833 | ₩24,874 | ₩24,069 | ₩24,485 | -1.40% | 845.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩26,362 | ₩26,577 | ₩23,620 | ₩24,525 | -6.97% | 1792.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩26,148 | ₩27,555 | ₩25,625 | ₩26,067 | -0.31% | 2261.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩26,000 | ₩26,952 | ₩24,820 | ₩25,705 | -1.13% | 1988.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩23,372 | ₩26,805 | ₩23,332 | ₩26,469 | +13.25% | 2452만 |
|---|
| 2025.11.17–2025.11.21 | ₩22,259 | ₩24,203 | ₩21,641 | ₩23,063 | +3.61% | 2397.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩23,171 | ₩24,109 | ₩21,723 | ₩22,500 | -2.89% | 2506.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩22,869 | ₩22,970 | ₩20,918 | ₩22,326 | -2.37% | 2530.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩21,803 | ₩24,042 | ₩20,679 | ₩23,198 | +6.40% | 2765.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩20,717 | ₩21,770 | ₩20,147 | ₩21,200 | +2.33% | 1782.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩20,636 | ₩21,273 | ₩19,691 | ₩20,489 | -0.71% | 1542.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩20,824 | ₩21,092 | ₩19,906 | ₩20,046 | -3.73% | 359.4만 |
|---|