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 | ₩8,348 | ₩8,368 | ₩7,866 | ₩8,107 | -2.89% | 2419.8만 |
| 2026.09.28–2026.10.02 | ₩8,268 | ₩8,442 | ₩7,906 | ₩8,322 | +0.65% | 3233.8만 |
| 2026.09.21–2026.09.25 | ₩8,791 | ₩8,844 | ₩8,308 | ₩8,335 | -5.18% | 2717.8만 |
| 2026.09.14–2026.09.18 | ₩8,576 | ₩9,099 | ₩8,563 | ₩8,804 | +2.66% | 6263.8만 |
| 2026.09.08–2026.09.11 | ₩8,576 | ₩8,817 | ₩8,476 | ₩8,683 | +1.25% | 2047.2만 |
| 2026.08.31–2026.09.04 | ₩8,322 | ₩8,791 | ₩8,134 | ₩8,576 | +3.06% | 5012.3만 |
| 2026.08.24–2026.08.28 | ₩14,888 | ₩15,678 | ₩8,040 | ₩8,121 | -45.45% | 6597만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,437 |
| ₩15,765 |
| ₩14,827 |
| ₩15,022 |
| -2.69% |
| 4251.2만 |
| 2026.08.10–2026.08.14 | ₩14,452 | ₩16,035 | ₩14,311 | ₩15,450 | +6.91% | 4279.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩15,772 | ₩16,784 | ₩13,481 | ₩14,660 | -7.05% | 6174.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩15,906 | ₩15,986 | ₩15,357 | ₩15,732 | -1.10% | 2748.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩16,469 | ₩16,750 | ₩15,752 | ₩15,812 | -3.99% | 2450.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩16,603 | ₩16,717 | ₩15,973 | ₩16,254 | -2.10% | 2531.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩16,442 | ₩17,032 | ₩15,899 | ₩16,737 | +1.79% | 3051.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩16,831 | ₩17,320 | ₩15,772 | ₩16,281 | -3.26% | 3211.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩17,125 | ₩17,434 | ₩16,496 | ₩16,857 | -1.56% | 2947.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩17,367 | ₩17,473 | ₩16,630 | ₩16,965 | -2.31% | 2097만 |
|---|
| 2026.06.08–2026.06.12 | ₩16,080 | ₩17,192 | ₩15,492 | ₩16,965 | +5.50% | 2589.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩16,522 | ₩16,777 | ₩15,605 | ₩15,745 | -4.70% | 2919.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩16,496 | ₩17,072 | ₩16,415 | ₩16,723 | +1.38% | 1981.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩15,343 | ₩16,730 | ₩14,680 | ₩16,482 | +7.42% | 3194.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩15,705 | ₩16,201 | ₩14,968 | ₩15,236 | -2.99% | 4271.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩15,893 | ₩16,804 | ₩15,504 | ₩15,705 | -1.18% | 4770.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩25,949 | ₩26,365 | ₩12,690 | ₩15,986 | -38.39% | 8662.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩25,045 | ₩26,050 | ₩24,857 | ₩25,996 | +3.80% | 2425.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩25,300 | ₩26,130 | ₩24,589 | ₩25,581 | +1.11% | 2797.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩25,045 | ₩25,661 | ₩23,799 | ₩25,420 | +1.50% | 2519.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩24,094 | ₩25,112 | ₩23,457 | ₩25,099 | +4.17% | 1728.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩23,879 | ₩25,373 | ₩23,491 | ₩24,053 | +0.73% | 1653.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩23,919 | ₩24,281 | ₩23,259 | ₩23,745 | -0.73% | 2238.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩22,794 | ₩24,603 | ₩22,579 | ₩23,571 | +3.41% | 2411.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩22,941 | ₩24,107 | ₩22,271 | ₩23,062 | +0.53% | 3662.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩25,152 | ₩25,235 | ₩21,950 | ₩23,544 | -6.39% | 3091.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩25,527 | ₩26,037 | ₩24,596 | ₩25,420 | -0.42% | 839.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩25,447 | ₩26,680 | ₩24,693 | ₩25,728 | +1.11% | 1342.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩23,866 | ₩25,621 | ₩23,477 | ₩25,460 | +6.68% | 2070.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩24,080 | ₩25,568 | ₩23,946 | ₩24,120 | +0.17% | 1546.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩23,973 | ₩24,790 | ₩23,718 | ₩24,013 | +0.17% | 1688.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩25,728 | ₩26,733 | ₩24,281 | ₩24,911 | -3.18% | 2238.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩24,569 | ₩25,005 | ₩22,941 | ₩24,790 | +0.90% | 2000.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩23,909 | ₩24,710 | ₩23,909 | ₩24,469 | +2.34% | 1068.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩24,817 | ₩24,857 | ₩24,053 | ₩24,469 | -1.40% | 845.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩26,345 | ₩26,559 | ₩23,604 | ₩24,509 | -6.97% | 1792.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩26,130 | ₩27,537 | ₩25,608 | ₩26,050 | -0.31% | 2261.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩25,983 | ₩26,934 | ₩24,804 | ₩25,688 | -1.13% | 1988.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩23,357 | ₩26,787 | ₩23,316 | ₩26,452 | +13.25% | 2452만 |
|---|
| 2025.11.17–2025.11.21 | ₩22,244 | ₩24,187 | ₩21,627 | ₩23,048 | +3.61% | 2397.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩23,156 | ₩24,094 | ₩21,708 | ₩22,486 | -2.89% | 2506.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩22,854 | ₩22,955 | ₩20,904 | ₩22,311 | -2.37% | 2530.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩21,789 | ₩24,027 | ₩20,666 | ₩23,182 | +6.40% | 2765.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩20,703 | ₩21,755 | ₩20,134 | ₩21,186 | +2.33% | 1782.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩20,623 | ₩21,259 | ₩19,678 | ₩20,476 | -0.71% | 1542.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩20,811 | ₩21,079 | ₩19,893 | ₩20,033 | -3.73% | 359.4만 |
|---|