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 | ₩8,358 | ₩8,378 | ₩7,875 | ₩8,116 | -2.89% | 2419.8만 |
| 2026.09.28–2026.10.02 | ₩8,277 | ₩8,452 | ₩7,915 | ₩8,331 | +0.65% | 3233.8만 |
| 2026.09.21–2026.09.25 | ₩8,801 | ₩8,854 | ₩8,318 | ₩8,344 | -5.18% | 2717.8만 |
| 2026.09.14–2026.09.18 | ₩8,586 | ₩9,109 | ₩8,572 | ₩8,814 | +2.66% | 6263.8만 |
| 2026.09.08–2026.09.11 | ₩8,586 | ₩8,827 | ₩8,485 | ₩8,693 | +1.25% | 2047.2만 |
| 2026.08.31–2026.09.04 | ₩8,331 | ₩8,801 | ₩8,143 | ₩8,586 | +3.06% | 5012.3만 |
| 2026.08.24–2026.08.28 | ₩14,905 | ₩15,696 | ₩8,049 | ₩8,130 | -45.45% | 6597만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,455 |
| ₩15,783 |
| ₩14,844 |
| ₩15,039 |
| -2.69% |
| 4251.2만 |
| 2026.08.10–2026.08.14 | ₩14,469 | ₩16,053 | ₩14,328 | ₩15,468 | +6.91% | 4279.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩15,790 | ₩16,803 | ₩13,496 | ₩14,676 | -7.05% | 6174.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩15,924 | ₩16,005 | ₩15,374 | ₩15,750 | -1.10% | 2748.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩16,488 | ₩16,769 | ₩15,770 | ₩15,830 | -3.99% | 2450.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩16,622 | ₩16,736 | ₩15,991 | ₩16,273 | -2.10% | 2531.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩16,461 | ₩17,051 | ₩15,917 | ₩16,756 | +1.79% | 3051.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩16,850 | ₩17,339 | ₩15,790 | ₩16,300 | -3.26% | 3211.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩17,145 | ₩17,453 | ₩16,514 | ₩16,877 | -1.56% | 2947.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩17,386 | ₩17,492 | ₩16,649 | ₩16,984 | -2.31% | 2097만 |
|---|
| 2026.06.08–2026.06.12 | ₩16,098 | ₩17,212 | ₩15,510 | ₩16,984 | +5.50% | 2589.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩16,541 | ₩16,796 | ₩15,622 | ₩15,763 | -4.70% | 2919.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩16,514 | ₩17,091 | ₩16,434 | ₩16,742 | +1.38% | 1981.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩15,361 | ₩16,749 | ₩14,697 | ₩16,501 | +7.42% | 3194.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩15,723 | ₩16,219 | ₩14,985 | ₩15,253 | -2.99% | 4271.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩15,911 | ₩16,823 | ₩15,522 | ₩15,723 | -1.18% | 4770.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩25,979 | ₩26,395 | ₩12,704 | ₩16,005 | -38.39% | 8662.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩25,073 | ₩26,080 | ₩24,886 | ₩26,026 | +3.80% | 2425.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩25,328 | ₩26,160 | ₩24,617 | ₩25,610 | +1.11% | 2797.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩25,073 | ₩25,690 | ₩23,826 | ₩25,449 | +1.50% | 2519.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩24,121 | ₩25,140 | ₩23,484 | ₩25,127 | +4.17% | 1728.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩23,906 | ₩25,402 | ₩23,517 | ₩24,081 | +0.73% | 1653.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩23,946 | ₩24,309 | ₩23,285 | ₩23,772 | -0.73% | 2238.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩22,820 | ₩24,631 | ₩22,605 | ₩23,598 | +3.41% | 2411.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩22,967 | ₩24,134 | ₩22,296 | ₩23,088 | +0.53% | 3662.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩25,181 | ₩25,264 | ₩21,974 | ₩23,571 | -6.39% | 3091.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩25,556 | ₩26,066 | ₩24,624 | ₩25,449 | -0.42% | 839.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩25,476 | ₩26,710 | ₩24,721 | ₩25,758 | +1.11% | 1342.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩23,893 | ₩25,650 | ₩23,504 | ₩25,489 | +6.68% | 2070.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩24,107 | ₩25,597 | ₩23,973 | ₩24,148 | +0.17% | 1546.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩24,000 | ₩24,818 | ₩23,745 | ₩24,040 | +0.17% | 1688.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩25,758 | ₩26,764 | ₩24,309 | ₩24,939 | -3.18% | 2238.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩24,597 | ₩25,033 | ₩22,967 | ₩24,818 | +0.90% | 2000.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩23,936 | ₩24,738 | ₩23,936 | ₩24,497 | +2.34% | 1068.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩24,845 | ₩24,886 | ₩24,081 | ₩24,497 | -1.40% | 845.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩26,375 | ₩26,589 | ₩23,631 | ₩24,537 | -6.97% | 1792.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩26,160 | ₩27,569 | ₩25,637 | ₩26,080 | -0.31% | 2261.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩26,012 | ₩26,965 | ₩24,832 | ₩25,717 | -1.13% | 1988.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩23,383 | ₩26,817 | ₩23,343 | ₩26,482 | +13.25% | 2452만 |
|---|
| 2025.11.17–2025.11.21 | ₩22,270 | ₩24,215 | ₩21,651 | ₩23,074 | +3.61% | 2397.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩23,182 | ₩24,121 | ₩21,733 | ₩22,511 | -2.89% | 2506.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩22,880 | ₩22,981 | ₩20,928 | ₩22,337 | -2.37% | 2530.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩21,813 | ₩24,054 | ₩20,689 | ₩23,209 | +6.40% | 2765.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩20,727 | ₩21,780 | ₩20,157 | ₩21,210 | +2.33% | 1782.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩20,646 | ₩21,284 | ₩19,701 | ₩20,499 | -0.71% | 1542.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩20,834 | ₩21,102 | ₩19,915 | ₩20,056 | -3.73% | 359.4만 |
|---|