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 | ₩8,355 | ₩8,375 | ₩7,872 | ₩8,114 | -2.89% | 2419.8만 |
| 2026.09.28–2026.10.02 | ₩8,275 | ₩8,449 | ₩7,912 | ₩8,328 | +0.65% | 3233.8만 |
| 2026.09.21–2026.09.25 | ₩8,798 | ₩8,851 | ₩8,315 | ₩8,342 | -5.18% | 2717.8만 |
| 2026.09.14–2026.09.18 | ₩8,583 | ₩9,106 | ₩8,570 | ₩8,811 | +2.66% | 6263.8만 |
| 2026.09.08–2026.09.11 | ₩8,583 | ₩8,824 | ₩8,482 | ₩8,690 | +1.25% | 2047.2만 |
| 2026.08.31–2026.09.04 | ₩8,328 | ₩8,798 | ₩8,140 | ₩8,583 | +3.06% | 5012.3만 |
| 2026.08.24–2026.08.28 | ₩14,900 | ₩15,691 | ₩8,047 | ₩8,127 | -45.45% | 6597만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,449 |
| ₩15,778 |
| ₩14,839 |
| ₩15,034 |
| -2.69% |
| 4251.2만 |
| 2026.08.10–2026.08.14 | ₩14,464 | ₩16,048 | ₩14,323 | ₩15,463 | +6.91% | 4279.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩15,785 | ₩16,797 | ₩13,491 | ₩14,672 | -7.05% | 6174.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩15,919 | ₩15,999 | ₩15,369 | ₩15,745 | -1.10% | 2748.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩16,482 | ₩16,764 | ₩15,765 | ₩15,825 | -3.99% | 2450.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩16,616 | ₩16,730 | ₩15,986 | ₩16,268 | -2.10% | 2531.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩16,455 | ₩17,045 | ₩15,912 | ₩16,750 | +1.79% | 3051.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩16,844 | ₩17,334 | ₩15,785 | ₩16,294 | -3.26% | 3211.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩17,139 | ₩17,448 | ₩16,509 | ₩16,871 | -1.56% | 2947.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩17,381 | ₩17,487 | ₩16,643 | ₩16,978 | -2.31% | 2097만 |
|---|
| 2026.06.08–2026.06.12 | ₩16,093 | ₩17,206 | ₩15,504 | ₩16,978 | +5.50% | 2589.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩16,536 | ₩16,791 | ₩15,617 | ₩15,758 | -4.70% | 2919.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩16,509 | ₩17,086 | ₩16,428 | ₩16,737 | +1.38% | 1981.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩15,356 | ₩16,744 | ₩14,692 | ₩16,496 | +7.42% | 3194.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩15,718 | ₩16,214 | ₩14,980 | ₩15,248 | -2.99% | 4271.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩15,905 | ₩16,817 | ₩15,517 | ₩15,718 | -1.18% | 4770.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩25,970 | ₩26,386 | ₩12,700 | ₩15,999 | -38.39% | 8662.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩25,065 | ₩26,071 | ₩24,877 | ₩26,017 | +3.80% | 2425.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩25,320 | ₩26,151 | ₩24,609 | ₩25,602 | +1.11% | 2797.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩25,065 | ₩25,682 | ₩23,818 | ₩25,441 | +1.50% | 2519.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩24,113 | ₩25,132 | ₩23,476 | ₩25,119 | +4.17% | 1728.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩23,898 | ₩25,394 | ₩23,509 | ₩24,073 | +0.73% | 1653.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩23,939 | ₩24,301 | ₩23,277 | ₩23,764 | -0.73% | 2238.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩22,812 | ₩24,623 | ₩22,598 | ₩23,590 | +3.41% | 2411.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩22,960 | ₩24,126 | ₩22,289 | ₩23,080 | +0.53% | 3662.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩25,172 | ₩25,256 | ₩21,967 | ₩23,563 | -6.39% | 3091.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩25,548 | ₩26,058 | ₩24,616 | ₩25,441 | -0.42% | 839.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩25,467 | ₩26,701 | ₩24,712 | ₩25,749 | +1.11% | 1342.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩23,885 | ₩25,642 | ₩23,496 | ₩25,481 | +6.68% | 2070.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩24,100 | ₩25,588 | ₩23,965 | ₩24,140 | +0.17% | 1546.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩23,992 | ₩24,810 | ₩23,737 | ₩24,033 | +0.17% | 1688.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩25,749 | ₩26,755 | ₩24,301 | ₩24,931 | -3.18% | 2238.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩24,589 | ₩25,025 | ₩22,960 | ₩24,810 | +0.90% | 2000.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩23,928 | ₩24,730 | ₩23,928 | ₩24,488 | +2.34% | 1068.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩24,837 | ₩24,877 | ₩24,073 | ₩24,488 | -1.40% | 845.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩26,366 | ₩26,581 | ₩23,623 | ₩24,529 | -6.97% | 1792.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩26,151 | ₩27,560 | ₩25,628 | ₩26,071 | -0.31% | 2261.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩26,004 | ₩26,956 | ₩24,824 | ₩25,709 | -1.13% | 1988.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩23,375 | ₩26,809 | ₩23,335 | ₩26,473 | +13.25% | 2452만 |
|---|
| 2025.11.17–2025.11.21 | ₩22,262 | ₩24,207 | ₩21,644 | ₩23,067 | +3.61% | 2397.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩23,174 | ₩24,113 | ₩21,726 | ₩22,504 | -2.89% | 2506.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩22,872 | ₩22,973 | ₩20,921 | ₩22,329 | -2.37% | 2530.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩21,806 | ₩24,046 | ₩20,682 | ₩23,201 | +6.40% | 2765.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩20,720 | ₩21,773 | ₩20,150 | ₩21,203 | +2.33% | 1782.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩20,640 | ₩21,277 | ₩19,694 | ₩20,492 | -0.71% | 1542.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩20,827 | ₩21,096 | ₩19,909 | ₩20,049 | -3.73% | 359.4만 |
|---|