Via Transportation, Inc. (VIA) — 주가 히스토리

2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

일별 주가

날짜	시가	고가	저가	종가	등락률	거래량
2026-10-16	33.49	33.98	31.66	31.93	-4.91%	695,600
2026-10-15	31.23	33.74	31.23	33.58	+7.11%	372,900
2026-10-14	32.05	32.30	30.85	31.35	-2.37%	534,000
2026-10-13	32.51	33.48	32.07	32.11	-1.14%	422,600
2026-10-12	32.71	33.27	32.03	32.48	+0.34%	693,700
2026-10-09	31.26	32.61	31.26	32.37	+4.66%	452,100
2026-10-08	30.48	31.04	29.96	30.93	+1.44%	949,000
2026-10-07	30.98	31.43	30.28	30.49	-1.10%	728,900
2026-10-06	31.00	31.70	30.66	30.83	-0.19%	574,600
2026-10-05	29.45	30.99	29.45	30.89	+5.32%	734,600
2026-10-02	30.66	30.88	29.04	29.33	-2.95%	555,300
2026-10-01	30.86	31.00	29.98	30.22	-0.10%	644,600
2026-09-30	29.36	30.82	29.36	30.25	+3.42%	950,700
2026-09-29	29.08	29.44	28.49	29.25	+0.52%	534,097
2026-09-28	29.06	29.32	28.26	29.10	-1.05%	640,979
2026-09-25	29.90	30.69	29.24	29.41	-1.90%	873,000
2026-09-24	29.48	30.74	29.09	29.98	+1.49%	1,098,300
2026-09-23	28.31	30.25	27.91	29.54	+4.12%	1,074,900
2026-09-22	27.99	28.57	27.27	28.37	+3.81%	759,200
2026-09-21	28.07	28.08	26.90	27.33	-2.32%	646,100
2026-09-18	28.36	28.43	27.26	27.98	+0.50%	5,022,900
2026-09-17	26.62	28.00	26.50	27.84	+4.58%	755,400
2026-09-16	25.75	26.72	25.32	26.62	+1.99%	997,600
2026-09-15	26.25	26.71	25.41	26.10	-2.50%	681,850
2026-09-14	26.22	27.30	26.00	26.77	+3.92%	656,448
2026-09-11	26.33	26.64	25.74	25.76	-2.28%	429,600
2026-09-10	25.97	26.87	25.68	26.36	+1.54%	661,200
2026-09-09	26.51	26.86	25.82	25.96	-1.63%	485,900
2026-09-08	27.94	28.00	26.32	26.39	-6.19%	666,300
2026-09-04	27.40	28.19	26.57	28.13	+1.99%	442,900
2026-09-03	28.08	28.76	27.26	27.58	+0.40%	577,200
2026-09-02	27.40	27.69	26.88	27.47	-0.11%	572,400
2026-09-01	27.50	28.12	27.16	27.50	-1.54%	353,800
2026-08-31	28.15	28.75	27.64	27.93	-2.24%	640,800
2026-08-28	28.30	28.98	28.13	28.57	+1.10%	434,200
2026-08-27	28.21	29.11	28.02	28.26	+2.35%	425,300
2026-08-26	27.21	27.99	26.89	27.61	-1.00%	587,100
2026-08-25	27.13	28.05	27.00	27.89	+1.68%	734,600
2026-08-24	27.05	27.71	26.93	27.43	+1.63%	595,300
2026-08-21	26.58	27.27	26.00	26.99	+1.58%	473,600
2026-08-20	26.22	26.65	25.80	26.57	+0.72%	425,500
2026-08-19	24.95	26.69	24.89	26.38	+5.44%	623,800
2026-08-18	25.30	26.05	24.98	25.02	-1.57%	566,300
2026-08-17	25.95	26.46	25.37	25.42	-2.94%	584,900
2026-08-14	26.25	26.39	25.37	26.19	-0.64%	568,600
2026-08-13	26.00	26.54	25.15	26.36	+5.23%	909,100
2026-08-12	24.31	25.08	23.77	25.05	+0.76%	789,300
2026-08-11	23.23	25.30	22.49	24.86	+6.65%	977,800
2026-08-10	22.19	23.33	21.95	23.31	+4.95%	1,159,000
2026-08-07	22.00	23.24	21.41	22.21	+3.01%	1,098,100
2026-08-06	20.79	21.60	20.11	21.56	+0.94%	1,001,300
2026-08-05	22.00	22.00	20.98	21.36	-2.51%	581,700
2026-08-04	21.01	22.03	20.95	21.91	+3.94%	1,050,900
2026-08-03	20.65	21.64	20.00	21.08	+3.64%	828,700
2026-07-31	19.72	20.40	19.27	20.34	+1.24%	693,700
2026-07-30	20.46	20.46	19.17	20.09	-2.81%	893,100
2026-07-29	20.63	21.31	20.15	20.67	+0.39%	908,600
2026-07-28	19.85	21.00	19.81	20.59	+5.05%	1,093,200
2026-07-27	18.03	19.80	18.03	19.60	+10.80%	1,021,300
2026-07-24	17.34	18.25	17.01	17.69	+3.57%	477,100
2026-07-23	17.60	17.91	16.61	17.08	-2.40%	943,000
2026-07-22	18.02	18.05	16.69	17.50	-3.21%	1,132,500
2026-07-21	18.20	18.70	17.25	18.08	-2.74%	837,400
2026-07-20	17.69	18.71	17.59	18.59	+3.51%	568,400
2026-07-17	18.53	19.10	17.82	17.96	-2.44%	442,500
2026-07-16	19.05	19.09	18.00	18.41	-1.50%	957,600
2026-07-15	18.85	19.51	18.48	18.69	+0.11%	706,200
2026-07-14	18.36	19.20	18.00	18.67	+1.97%	783,500
2026-07-13	18.19	18.72	17.90	18.31	+2.12%	842,600
2026-07-10	18.63	18.86	17.87	17.93	-2.08%	612,100
2026-07-09	17.51	18.38	17.01	18.31	+2.18%	484,600
2026-07-08	17.92	18.04	17.03	17.92	-1.81%	764,400
2026-07-07	19.53	19.82	18.11	18.25	-5.64%	1,254,400
2026-07-06	18.92	19.73	18.88	19.34	+0.16%	1,107,100
2026-07-02	18.76	19.64	18.73	19.31	+1.85%	919,900
2026-07-01	18.65	19.67	18.48	18.96	+4.52%	868,400
2026-06-30	18.22	18.90	18.08	18.14	-2.84%	1,106,900
2026-06-29	17.74	19.09	17.25	18.67	+6.81%	1,428,300
2026-06-26	15.34	17.64	15.34	17.48	+13.73%	7,251,700
2026-06-25	14.93	15.60	14.76	15.37	+1.79%	1,144,700
2026-06-24	14.82	15.45	14.66	15.10	+0.40%	832,400
2026-06-23	14.68	15.34	14.41	15.04	+0.67%	966,000
2026-06-22	14.85	16.11	14.65	14.94	-2.29%	1,360,800
2026-06-18	14.69	15.32	14.48	15.29	+3.17%	1,936,300
2026-06-17	14.18	15.21	14.06	14.82	+4.44%	1,458,300
2026-06-16	14.76	15.27	14.00	14.19	-5.27%	1,053,000
2026-06-15	15.29	15.74	14.70	14.98	-0.79%	919,700
2026-06-12	15.40	15.87	14.76	15.10	+2.30%	1,237,200
2026-06-11	14.50	15.17	14.37	14.76	+0.14%	937,100
2026-06-10	14.36	15.30	14.11	14.74	+0.61%	792,500
2026-06-09	14.65	15.50	13.97	14.65	-1.74%	1,088,300
2026-06-08	15.01	15.24	14.68	14.91	+1.15%	682,700
2026-06-05	15.50	15.64	14.50	14.74	-3.53%	856,800
2026-06-04	15.30	15.83	14.78	15.28	+1.13%	1,104,500
2026-06-03	15.15	15.33	14.76	15.11	-2.14%	1,126,600
2026-06-02	16.24	16.52	15.33	15.44	-9.39%	740,000
2026-06-01	15.79	17.20	15.32	17.04	+11.88%	1,071,400
2026-05-29	14.64	15.50	14.54	15.23	+5.03%	1,695,000
2026-05-28	14.34	15.16	14.01	14.50	+1.12%	646,400
2026-05-27	14.30	14.95	14.27	14.34	-0.69%	720,800
2026-05-26	14.99	15.49	14.44	14.44	-3.54%	601,600
2026-05-22	14.53	15.31	14.53	14.97	+3.24%	446,900
2026-05-21	14.39	14.68	13.97	14.50	-0.07%	582,300
2026-05-20	13.81	14.72	13.47	14.51	+3.42%	565,400
2026-05-19	14.91	15.57	14.01	14.03	-5.90%	539,400
2026-05-18	14.56	15.35	14.50	14.91	+1.08%	512,000
2026-05-15	14.50	14.86	14.20	14.75	+2.57%	554,600
2026-05-14	13.34	14.78	12.95	14.38	+8.04%	866,200
2026-05-13	14.01	14.46	13.27	13.31	-5.74%	837,600
2026-05-12	17.04	17.04	13.87	14.12	-16.60%	1,389,600
2026-05-11	17.14	17.88	16.55	16.93	-2.20%	887,500
2026-05-08	18.07	18.44	17.18	17.31	-5.62%	605,500
2026-05-07	17.50	18.77	17.50	18.34	+5.83%	549,700
2026-05-06	16.60	17.35	15.91	17.33	+4.59%	367,800
2026-05-05	16.88	17.23	16.22	16.57	-1.60%	1,358,700
2026-05-04	16.28	16.84	15.94	16.84	+3.69%	523,800
2026-05-01	15.58	16.35	15.34	16.24	+6.77%	358,900
2026-04-30	15.38	15.41	14.86	15.21	-1.43%	249,300
2026-04-29	15.17	15.47	14.42	15.43	+0.19%	1,362,500
2026-04-28	15.26	15.61	15.07	15.40	+1.18%	374,300
2026-04-27	15.50	15.89	15.17	15.22	-2.62%	480,800
2026-04-24	15.75	16.04	15.35	15.63	+0.19%	416,500
2026-04-23	17.10	17.27	15.31	15.60	-11.51%	388,800
2026-04-22	17.79	18.03	17.32	17.63	+0.80%	251,200
2026-04-21	17.46	18.18	17.16	17.49	+0.17%	454,900
2026-04-20	17.27	17.93	17.20	17.46	+0.06%	256,900
2026-04-17	17.91	17.97	17.27	17.45	-0.40%	299,400
2026-04-16	17.48	18.31	17.10	17.52	+2.22%	726,400
2026-04-15	16.05	17.23	15.77	17.14	+8.69%	515,300
2026-04-14	15.82	16.14	15.62	15.77	+1.15%	364,900
2026-04-13	14.65	15.73	14.62	15.59	+7.37%	517,600
2026-04-10	15.60	15.78	14.38	14.52	-6.68%	828,600
2026-04-09	15.55	15.68	14.98	15.56	-1.08%	445,400
2026-04-08	16.51	16.88	15.72	15.73	-0.88%	330,800
2026-04-07	15.96	16.21	15.51	15.87	-0.56%	805,700
2026-04-06	15.83	16.31	15.73	15.96	+1.01%	379,100
2026-04-02	15.05	15.85	14.78	15.80	+3.34%	497,600
2026-04-01	15.00	15.82	14.83	15.29	+1.93%	646,400
2026-03-31	14.07	15.19	14.07	15.00	+7.68%	488,700
2026-03-30	13.73	14.51	13.69	13.93	+2.13%	497,300
2026-03-27	13.97	13.97	13.23	13.64	-4.08%	498,000
2026-03-26	13.60	14.69	13.54	14.22	+4.64%	499,700
2026-03-25	13.75	13.76	13.15	13.59	+1.19%	828,900
2026-03-24	14.49	14.65	13.24	13.43	-8.76%	660,500
2026-03-23	14.43	14.91	13.76	14.72	+2.51%	807,400
2026-03-20	13.98	14.37	13.11	14.36	+2.28%	1,006,100
2026-03-19	14.12	14.40	13.82	14.04	-0.85%	826,700
2026-03-18	14.22	14.48	13.76	14.16	-2.21%	1,191,400
2026-03-17	14.25	15.32	13.74	14.48	+1.76%	2,088,500
2026-03-16	16.56	17.06	14.15	14.23	-14.69%	3,039,200
2026-03-13	18.01	18.13	16.43	16.68	-7.02%	1,328,750
2026-03-12	18.71	19.18	17.86	17.94	-4.17%	703,216
2026-03-11	18.23	19.15	18.10	18.72	+1.13%	1,008,232
2026-03-10	18.91	19.20	17.57	18.51	-2.58%	1,478,516
2026-03-09	18.71	19.19	18.15	19.00	-0.21%	689,010
2026-03-06	18.67	19.41	18.54	19.04	-0.63%	526,100
2026-03-05	19.10	20.20	18.56	19.16	-0.42%	1,233,100
2026-03-04	18.14	19.29	17.71	19.24	+6.18%	1,009,900
2026-03-03	16.60	18.18	16.06	18.12	-0.17%	1,389,000
2026-03-02	16.66	18.95	16.66	18.15	+5.65%	1,272,000
2026-02-27	18.84	19.04	16.39	17.18	-7.53%	1,434,800
2026-02-26	17.77	18.59	17.74	18.58	+5.51%	547,900
2026-02-25	16.09	18.12	15.85	17.61	+10.62%	706,900
2026-02-24	15.69	16.24	15.66	15.92	+0.89%	314,000
2026-02-23	16.55	16.75	15.48	15.78	-4.65%	328,100
2026-02-20	16.10	17.75	15.80	16.55	+2.80%	1,029,900
2026-02-19	16.36	16.55	15.91	16.10	-2.48%	713,300
2026-02-18	16.86	17.12	16.44	16.51	-1.61%	487,700
2026-02-17	17.93	18.11	16.64	16.78	-6.88%	664,800
2026-02-13	17.74	18.47	17.55	18.02	+3.03%	698,700
2026-02-12	18.51	18.84	17.45	17.49	-5.10%	685,500
2026-02-11	20.64	20.95	18.43	18.43	-11.61%	529,700
2026-02-10	20.54	21.38	20.22	20.85	+2.71%	524,100
2026-02-09	20.40	20.57	19.48	20.30	-1.26%	411,400
2026-02-06	20.33	21.29	20.09	20.56	+2.34%	345,800
2026-02-05	21.05	21.37	19.93	20.09	-5.73%	538,200
2026-02-04	20.35	22.20	20.24	21.31	+3.15%	968,500
2026-02-03	21.50	21.50	19.49	20.66	-3.95%	565,100
2026-02-02	23.25	23.37	21.48	21.51	-7.48%	532,500
2026-01-30	23.30	23.62	23.01	23.25	-2.60%	443,600
2026-01-29	24.99	25.31	23.37	23.87	-5.35%	706,900
2026-01-28	25.88	25.88	24.91	25.22	-2.13%	338,800
2026-01-27	25.42	25.83	25.06	25.77	+1.42%	296,400
2026-01-26	26.06	26.37	24.75	25.41	-2.34%	377,200
2026-01-23	26.52	26.69	25.52	26.02	-2.03%	290,300
2026-01-22	26.30	26.99	25.63	26.56	+1.26%	433,800
2026-01-21	24.74	26.49	24.62	26.23	+6.02%	748,900
2026-01-20	23.75	25.16	23.50	24.74	+8.03%	729,600
2026-01-16	23.48	23.82	22.65	22.90	-3.17%	572,300
2026-01-15	23.80	24.39	23.11	23.65	-1.66%	473,100
2026-01-14	26.88	27.46	23.67	24.05	-10.49%	638,100
2026-01-13	26.51	27.40	25.32	26.87	+6.50%	1,272,900
2026-01-12	25.32	25.91	24.69	25.23	-1.21%	287,300
2026-01-09	25.91	26.73	25.01	25.54	-1.69%	466,900
2026-01-08	27.70	28.02	25.58	25.98	-7.18%	500,100
2026-01-07	28.45	28.56	27.62	27.99	-1.13%	358,800
2026-01-06	27.05	28.46	26.31	28.31	+3.97%	468,500
2026-01-05	27.31	27.79	26.52	27.23	+0.18%	407,800
2026-01-02	28.58	29.23	27.16	27.18	-6.31%	578,900
2025-12-31	29.14	30.59	28.53	29.01	-1.59%	795,100
2025-12-30	30.00	30.62	29.35	29.48	-1.80%	365,200
2025-12-29	30.13	30.27	29.31	30.02	-1.51%	256,600
2025-12-26	30.78	31.27	29.84	30.48	-1.23%	450,600
2025-12-24	30.80	31.20	29.23	30.86	-0.55%	279,300
2025-12-23	32.83	32.88	30.27	31.03	-6.37%	839,000
2025-12-22	33.80	34.29	30.59	33.14	-0.48%	1,267,100
2025-12-19	33.19	33.71	31.89	33.30	+0.15%	2,798,700
2025-12-18	32.59	34.00	32.11	33.25	+3.87%	810,100
2025-12-17	30.51	33.92	30.15	32.01	+6.06%	1,255,700
2025-12-16	29.00	30.78	29.00	30.18	+2.97%	718,300
2025-12-15	30.07	30.50	28.23	29.31	-1.64%	498,500
2025-12-12	32.06	32.48	29.78	29.80	-7.74%	543,800
2025-12-11	32.29	33.36	31.82	32.30	-0.71%	377,700
2025-12-10	32.00	33.08	31.51	32.53	-0.03%	414,833
2025-12-09	30.28	33.17	29.91	32.54	+5.04%	399,500
2025-12-08	32.32	32.36	29.74	30.98	-4.06%	574,200
2025-12-05	33.15	34.09	31.73	32.29	-2.51%	454,900
2025-12-04	34.31	35.00	32.83	33.12	-2.76%	362,500
2025-12-03	32.15	34.94	31.27	34.06	+4.70%	392,800
2025-12-02	33.74	34.65	31.48	32.53	-3.07%	582,800
2025-12-01	34.24	34.90	33.08	33.56	-3.65%	226,300
2025-11-28	34.03	35.81	34.00	34.83	+1.60%	132,500
2025-11-26	36.25	37.36	33.64	34.28	-6.03%	293,400
2025-11-25	36.07	37.30	35.40	36.48	+1.05%	181,800
2025-11-24	35.53	37.36	35.53	36.10	+1.60%	200,400
2025-11-21	37.19	37.55	33.89	35.53	-3.97%	247,100
2025-11-20	36.60	37.93	36.29	37.00	+1.93%	257,400
2025-11-19	37.82	38.17	35.05	36.30	-4.32%	413,900
2025-11-18	38.21	39.50	37.06	37.94	-2.57%	398,400
2025-11-17	43.11	44.43	38.00	38.94	-11.24%	314,700
2025-11-14	43.01	45.88	42.25	43.87	+1.69%	339,000
2025-11-13	49.23	50.88	41.25	43.14	-14.57%	793,200
2025-11-12	48.50	50.50	47.58	50.50	+3.17%	246,300
2025-11-11	51.24	52.51	48.49	48.95	-5.06%	211,600
2025-11-10	51.32	52.25	50.26	51.56	+1.36%	219,300
2025-11-07	50.44	51.17	49.50	50.87	+0.00%	99,900
2025-11-06	51.92	53.76	49.64	50.87	-3.42%	144,500
2025-11-05	51.03	53.17	50.00	52.67	+4.13%	82,100
2025-11-04	51.18	54.03	49.94	50.58	-6.21%	113,600
2025-11-03	53.20	54.82	53.00	53.93	+0.94%	89,700
2025-10-31	53.21	53.85	52.38	53.43	+0.30%	106,600
2025-10-30	53.00	55.20	52.63	53.27	+0.40%	80,200
2025-10-29	52.68	54.16	52.42	53.06	+0.64%	84,200
2025-10-28	52.02	53.40	51.18	52.72	+1.68%	138,800
2025-10-27	51.13	52.00	50.29	51.85	+2.07%	135,600
2025-10-24	48.93	51.48	48.79	50.80	+4.06%	163,100
2025-10-23	48.80	49.18	48.02	48.82	+0.51%	48,100
2025-10-22	48.83	49.67	47.60	48.57	-0.94%	102,400
2025-10-21	47.37	49.79	47.14	49.03	+2.66%	96,800
2025-10-20	47.38	48.12	46.99	47.76	+1.86%	66,400

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 8월 (+32.50%). 가장 약한 달: 11월 (-35.42%). 일별 데이터 2년치(2025–2026) 기준.

1월-14.46%
2월-20.13%
3월-17.36%
4월-0.52%
5월-6.22%
6월+6.46%
7월+7.28%
8월+32.50%
9월+3.56%
10월+16.03%
11월-35.42%
12월-13.56%

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

Via Transportation, Inc. (VIA)의 최근 종가는 얼마입니까?

2026-10-16 기준 31.93. Closelook 데이터 레이크의 일별 가격 기록 기준.

VIA의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 55.20, 최저 12.95 (2026-10-16 기준).

Via Transportation, Inc.이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 VIA의 가장 강한 달은 8월(평균 +32.50%), 가장 약한 달은 11월(평균 -35.42%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 276개로 계산.