Viavi Solutions Inc (VIAV) — 주가 히스토리
2026-09-02 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.
일별 주가
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락률 | 거래량 |
|---|---|---|---|---|---|---|
| 2026-09-02 | 34.75 | 34.99 | 33.71 | 34.50 | -0.89% | 3,328,974 |
| 2026-09-01 | 35.65 | 36.09 | 34.36 | 34.81 | -4.08% | 2,987,146 |
| 2026-08-31 | 36.92 | 37.22 | 35.55 | 36.29 | -0.68% | 3,681,040 |
| 2026-08-28 | 38.41 | 38.43 | 36.48 | 36.54 | -4.97% | 2,493,500 |
| 2026-08-27 | 39.67 | 39.77 | 37.91 | 38.45 | -0.85% | 2,239,200 |
| 2026-08-26 | 37.71 | 38.92 | 37.34 | 38.78 | +2.84% | 2,316,300 |
| 2026-08-25 | 38.26 | 38.45 | 37.09 | 37.71 | +2.06% | 1,922,636 |
| 2026-08-24 | 37.75 | 37.99 | 36.11 | 36.95 | -5.01% | 3,453,038 |
| 2026-08-21 | 38.91 | 39.29 | 37.25 | 38.90 | +0.88% | 4,618,000 |
| 2026-08-20 | 38.89 | 39.80 | 38.20 | 38.56 | -0.46% | 4,068,000 |
| 2026-08-19 | 42.38 | 42.58 | 38.50 | 38.74 | -6.36% | 6,706,700 |
| 2026-08-18 | 43.30 | 44.37 | 40.57 | 41.37 | -10.57% | 4,079,600 |
| 2026-08-17 | 44.65 | 46.66 | 44.60 | 46.26 | +6.25% | 6,139,300 |
| 2026-08-14 | 43.55 | 44.38 | 42.25 | 43.54 | +1.28% | 3,188,500 |
| 2026-08-13 | 42.65 | 43.95 | 42.44 | 42.99 | -0.28% | 4,072,400 |
| 2026-08-12 | 41.00 | 43.58 | 40.55 | 43.11 | +12.27% | 6,016,900 |
| 2026-08-11 | 37.39 | 38.85 | 37.35 | 38.40 | +3.23% | 3,259,300 |
| 2026-08-10 | 40.16 | 40.16 | 37.17 | 37.20 | -4.96% | 4,497,400 |
| 2026-08-07 | 41.70 | 42.20 | 38.42 | 39.14 | -3.57% | 7,746,500 |
| 2026-08-06 | 38.00 | 41.58 | 36.24 | 40.59 | +4.34% | 7,000,000 |
| 2026-08-05 | 39.96 | 41.35 | 38.78 | 38.90 | -3.52% | 7,449,900 |
| 2026-08-04 | 40.33 | 41.30 | 39.00 | 40.32 | +6.81% | 6,381,100 |
| 2026-08-03 | 35.62 | 38.31 | 35.38 | 37.75 | +2.17% | 4,342,400 |
| 2026-07-31 | 37.37 | 37.96 | 35.82 | 36.95 | +5.42% | 5,998,400 |
| 2026-07-30 | 34.02 | 35.56 | 33.59 | 35.05 | +8.75% | 6,229,800 |
| 2026-07-29 | 34.33 | 35.14 | 31.41 | 32.23 | -8.18% | 9,775,300 |
| 2026-07-28 | 36.52 | 36.52 | 33.66 | 35.10 | -8.02% | 6,617,700 |
| 2026-07-27 | 40.51 | 40.51 | 36.82 | 38.16 | -3.44% | 3,695,500 |
| 2026-07-24 | 41.40 | 42.05 | 39.35 | 39.52 | -5.45% | 2,869,600 |
| 2026-07-23 | 41.73 | 43.74 | 41.35 | 41.80 | -1.07% | 2,179,100 |
| 2026-07-22 | 41.51 | 43.28 | 41.35 | 42.25 | -1.79% | 3,309,200 |
| 2026-07-21 | 41.02 | 43.28 | 40.70 | 43.02 | +9.10% | 3,935,200 |
| 2026-07-20 | 39.06 | 40.36 | 38.66 | 39.43 | +3.33% | 4,357,900 |
| 2026-07-17 | 35.38 | 38.66 | 34.83 | 38.16 | +3.33% | 7,464,500 |
| 2026-07-16 | 38.72 | 39.14 | 36.34 | 36.93 | -7.95% | 5,522,800 |
| 2026-07-15 | 42.48 | 42.83 | 38.41 | 40.12 | -4.13% | 4,321,700 |
| 2026-07-14 | 42.48 | 42.95 | 41.37 | 41.85 | +2.27% | 3,399,200 |
| 2026-07-13 | 41.82 | 42.97 | 40.66 | 40.92 | -5.01% | 3,636,300 |
| 2026-07-10 | 42.00 | 43.64 | 41.38 | 43.08 | +0.47% | 3,373,400 |
| 2026-07-09 | 42.96 | 44.15 | 42.75 | 42.88 | +5.36% | 3,552,800 |
| 2026-07-08 | 39.92 | 40.83 | 38.89 | 40.70 | +1.19% | 5,027,600 |
| 2026-07-07 | 40.20 | 42.16 | 39.24 | 40.22 | -5.19% | 5,762,400 |
| 2026-07-06 | 41.67 | 44.59 | 41.65 | 42.42 | +1.82% | 4,528,300 |
| 2026-07-02 | 46.40 | 47.30 | 40.79 | 41.66 | -11.49% | 7,070,200 |
| 2026-07-01 | 46.25 | 47.98 | 44.93 | 47.07 | -1.42% | 5,432,900 |
| 2026-06-30 | 47.41 | 49.41 | 47.30 | 47.75 | +0.72% | 6,515,200 |
| 2026-06-29 | 47.96 | 48.30 | 44.70 | 47.41 | -0.46% | 4,870,400 |
| 2026-06-26 | 48.91 | 48.91 | 45.91 | 47.63 | -5.57% | 34,969,400 |
| 2026-06-25 | 51.03 | 51.73 | 47.65 | 50.44 | +2.08% | 4,870,500 |
| 2026-06-24 | 49.39 | 50.75 | 48.01 | 49.41 | -1.12% | 7,025,300 |
| 2026-06-23 | 49.28 | 51.16 | 49.01 | 49.97 | -5.61% | 4,717,500 |
| 2026-06-22 | 47.60 | 53.10 | 47.40 | 52.94 | +12.23% | 9,330,100 |
| 2026-06-18 | 50.79 | 51.89 | 46.72 | 47.17 | -3.20% | 49,091,200 |
| 2026-06-17 | 50.42 | 51.49 | 48.41 | 48.73 | -2.73% | 5,834,800 |
| 2026-06-16 | 54.38 | 54.39 | 50.01 | 50.10 | -7.31% | 5,926,800 |
| 2026-06-15 | 55.89 | 57.50 | 51.76 | 54.05 | +1.10% | 6,475,400 |
| 2026-06-12 | 50.92 | 55.59 | 49.89 | 53.46 | +6.41% | 5,169,100 |
| 2026-06-11 | 48.37 | 50.31 | 47.57 | 50.24 | +7.30% | 3,901,400 |
| 2026-06-10 | 46.51 | 49.74 | 46.02 | 46.82 | +0.84% | 4,366,300 |
| 2026-06-09 | 50.00 | 50.49 | 44.26 | 46.43 | -4.76% | 7,199,900 |
| 2026-06-08 | 49.01 | 50.34 | 47.00 | 48.75 | +2.50% | 6,408,600 |
| 2026-06-05 | 51.56 | 52.48 | 46.78 | 47.56 | -10.62% | 6,355,800 |
| 2026-06-04 | 49.79 | 54.06 | 47.83 | 53.21 | +1.51% | 4,888,900 |
| 2026-06-03 | 53.45 | 54.86 | 52.32 | 52.42 | -0.87% | 6,214,100 |
| 2026-06-02 | 49.47 | 53.02 | 48.09 | 52.88 | +11.35% | 7,233,900 |
| 2026-06-01 | 47.22 | 48.60 | 46.00 | 47.49 | -2.20% | 7,127,400 |
| 2026-05-29 | 48.39 | 49.12 | 45.88 | 48.56 | +0.14% | 9,392,000 |
| 2026-05-28 | 53.69 | 53.86 | 48.30 | 48.49 | -8.61% | 8,521,700 |
| 2026-05-27 | 53.54 | 54.40 | 50.61 | 53.06 | -1.36% | 7,209,800 |
| 2026-05-26 | 51.00 | 54.51 | 49.47 | 53.79 | +8.64% | 8,682,300 |
| 2026-05-22 | 49.77 | 50.46 | 48.27 | 49.51 | +1.08% | 4,585,800 |
| 2026-05-21 | 47.94 | 49.52 | 47.11 | 48.98 | +1.83% | 5,824,300 |
| 2026-05-20 | 45.34 | 49.34 | 45.32 | 48.10 | -2.39% | 15,773,200 |
| 2026-05-19 | 48.42 | 50.56 | 46.58 | 49.28 | -0.94% | 4,922,400 |
| 2026-05-18 | 52.24 | 52.50 | 48.81 | 49.75 | -3.27% | 5,051,400 |
| 2026-05-15 | 50.46 | 52.07 | 50.00 | 51.43 | -3.16% | 4,393,200 |
| 2026-05-14 | 53.64 | 54.99 | 52.20 | 53.11 | -0.97% | 3,732,500 |
| 2026-05-13 | 55.00 | 55.80 | 51.34 | 53.63 | +0.43% | 4,951,400 |
| 2026-05-12 | 52.89 | 54.64 | 50.66 | 53.40 | -2.79% | 4,870,300 |
| 2026-05-11 | 51.65 | 55.37 | 51.32 | 54.93 | +7.26% | 6,697,000 |
| 2026-05-08 | 52.19 | 52.69 | 49.99 | 51.21 | +0.31% | 4,831,200 |
| 2026-05-07 | 52.00 | 52.52 | 49.75 | 51.05 | -3.68% | 6,220,300 |
| 2026-05-06 | 55.34 | 56.93 | 51.62 | 53.00 | -1.80% | 7,831,200 |
| 2026-05-05 | 53.50 | 55.80 | 53.30 | 53.97 | +2.82% | 5,886,100 |
| 2026-05-04 | 55.33 | 56.31 | 52.33 | 52.49 | -5.13% | 6,788,500 |
| 2026-05-01 | 53.52 | 57.01 | 52.00 | 55.33 | +5.59% | 10,042,300 |
| 2026-04-30 | 59.99 | 60.43 | 49.26 | 52.40 | +15.09% | 21,290,200 |
| 2026-04-29 | 43.96 | 45.90 | 43.55 | 45.53 | +5.47% | 8,102,600 |
| 2026-04-28 | 42.85 | 44.89 | 42.18 | 43.17 | -3.90% | 5,792,900 |
| 2026-04-27 | 47.75 | 47.80 | 44.53 | 44.92 | -5.93% | 6,269,800 |
| 2026-04-24 | 47.42 | 48.89 | 46.89 | 47.75 | +3.47% | 4,589,900 |
| 2026-04-23 | 44.30 | 47.00 | 43.92 | 46.15 | +4.15% | 4,576,300 |
| 2026-04-22 | 45.11 | 46.06 | 43.10 | 44.31 | +0.11% | 4,125,000 |
| 2026-04-21 | 44.99 | 45.69 | 43.71 | 44.26 | -0.81% | 4,967,000 |
| 2026-04-20 | 44.74 | 45.66 | 43.20 | 44.62 | +1.09% | 5,383,100 |
| 2026-04-17 | 41.43 | 44.29 | 41.43 | 44.14 | +7.24% | 6,082,700 |
| 2026-04-16 | 39.34 | 41.74 | 38.50 | 41.16 | +4.84% | 5,883,200 |
| 2026-04-15 | 40.15 | 40.33 | 37.66 | 39.26 | -3.73% | 8,782,500 |
| 2026-04-14 | 41.95 | 42.10 | 39.91 | 40.78 | -1.69% | 5,084,400 |
| 2026-04-13 | 41.55 | 42.14 | 41.12 | 41.48 | -0.74% | 5,061,800 |
| 2026-04-10 | 43.48 | 43.64 | 41.66 | 41.79 | -2.22% | 5,184,300 |
| 2026-04-09 | 41.87 | 43.00 | 41.17 | 42.74 | +3.21% | 7,494,900 |
| 2026-04-08 | 40.99 | 41.81 | 39.54 | 41.41 | +7.45% | 7,024,400 |
| 2026-04-07 | 35.71 | 38.55 | 35.53 | 38.54 | +7.44% | 6,222,200 |
| 2026-04-06 | 37.01 | 38.00 | 35.37 | 35.87 | -2.76% | 3,212,000 |
| 2026-04-02 | 33.59 | 37.42 | 33.11 | 36.89 | +4.50% | 4,758,200 |
| 2026-04-01 | 34.18 | 36.38 | 33.70 | 35.30 | +6.07% | 6,269,700 |
| 2026-03-31 | 32.87 | 33.53 | 31.44 | 33.28 | +4.62% | 8,534,900 |
| 2026-03-30 | 35.01 | 35.28 | 30.81 | 31.81 | -8.17% | 7,291,700 |
| 2026-03-27 | 34.16 | 35.47 | 33.55 | 34.64 | +0.58% | 4,457,400 |
| 2026-03-26 | 36.26 | 36.96 | 34.41 | 34.44 | -7.59% | 4,860,600 |
| 2026-03-25 | 36.17 | 38.08 | 35.74 | 37.27 | +3.70% | 8,700,000 |
| 2026-03-24 | 33.05 | 36.03 | 33.05 | 35.94 | +6.93% | 9,490,800 |
| 2026-03-23 | 32.33 | 33.85 | 31.64 | 33.61 | +6.90% | 5,260,600 |
| 2026-03-20 | 34.26 | 34.59 | 30.57 | 31.44 | -8.20% | 10,324,800 |
| 2026-03-19 | 31.21 | 34.46 | 30.84 | 34.25 | +5.58% | 6,994,600 |
| 2026-03-18 | 31.69 | 33.82 | 31.23 | 32.44 | +5.19% | 7,721,900 |
| 2026-03-17 | 30.97 | 31.95 | 30.24 | 30.84 | -2.41% | 4,864,900 |
| 2026-03-16 | 30.78 | 31.93 | 30.70 | 31.60 | +5.44% | 5,817,300 |
| 2026-03-13 | 30.77 | 31.29 | 29.71 | 29.97 | +0.71% | 3,478,900 |
| 2026-03-12 | 29.18 | 30.49 | 28.47 | 29.76 | -1.10% | 4,197,900 |
| 2026-03-11 | 29.50 | 30.22 | 28.85 | 30.09 | +1.24% | 3,193,500 |
| 2026-03-10 | 29.45 | 31.35 | 29.45 | 29.72 | +1.64% | 5,134,859 |
| 2026-03-09 | 27.13 | 29.29 | 26.87 | 29.24 | +4.88% | 4,278,420 |
| 2026-03-06 | 30.02 | 30.48 | 27.57 | 27.88 | -10.06% | 6,358,600 |
| 2026-03-05 | 31.54 | 32.08 | 30.19 | 31.00 | -4.88% | 4,600,800 |
| 2026-03-04 | 33.90 | 34.38 | 31.66 | 32.59 | -1.36% | 4,464,600 |
| 2026-03-03 | 34.33 | 34.36 | 31.75 | 33.04 | -6.53% | 9,672,500 |
| 2026-03-02 | 30.15 | 35.61 | 29.54 | 35.35 | +18.98% | 17,421,500 |
| 2026-02-27 | 29.39 | 29.91 | 29.18 | 29.71 | -0.64% | 6,970,900 |
| 2026-02-26 | 30.58 | 31.15 | 28.74 | 29.90 | -3.08% | 5,010,500 |
| 2026-02-25 | 29.12 | 31.42 | 29.07 | 30.85 | +5.90% | 7,806,500 |
| 2026-02-24 | 27.92 | 29.67 | 27.46 | 29.13 | +6.43% | 6,394,300 |
| 2026-02-23 | 27.65 | 28.31 | 26.72 | 27.37 | -0.58% | 4,217,400 |
| 2026-02-20 | 26.42 | 27.77 | 26.17 | 27.53 | +4.56% | 5,288,800 |
| 2026-02-19 | 25.97 | 26.67 | 25.69 | 26.33 | +0.00% | 3,705,900 |
| 2026-02-18 | 26.32 | 27.09 | 26.00 | 26.33 | +0.11% | 3,727,400 |
| 2026-02-17 | 26.03 | 26.88 | 25.81 | 26.30 | +0.04% | 3,500,900 |
| 2026-02-13 | 26.50 | 27.00 | 25.55 | 26.29 | -0.79% | 5,129,011 |
| 2026-02-12 | 27.26 | 28.15 | 26.38 | 26.50 | -1.49% | 5,162,524 |
| 2026-02-11 | 27.51 | 27.90 | 26.47 | 26.90 | -1.57% | 3,272,319 |
| 2026-02-10 | 27.62 | 27.84 | 26.91 | 27.33 | -1.05% | 3,155,792 |
| 2026-02-09 | 26.35 | 27.69 | 25.71 | 27.62 | +4.70% | 3,654,951 |
| 2026-02-06 | 25.83 | 26.60 | 25.14 | 26.38 | +4.19% | 5,363,528 |
| 2026-02-05 | 23.65 | 26.18 | 23.61 | 25.32 | +3.35% | 5,378,184 |
| 2026-02-04 | 26.14 | 26.84 | 24.05 | 24.50 | -5.33% | 6,105,190 |
| 2026-02-03 | 25.93 | 26.47 | 25.45 | 25.88 | +1.13% | 5,786,322 |
| 2026-02-02 | 24.20 | 26.08 | 24.09 | 25.59 | +4.62% | 6,662,990 |
| 2026-01-30 | 24.26 | 24.99 | 23.90 | 24.46 | -0.97% | 7,140,904 |
| 2026-01-29 | 23.01 | 24.95 | 22.80 | 24.70 | +17.45% | 15,626,200 |
| 2026-01-28 | 20.62 | 21.52 | 20.54 | 21.03 | +1.59% | 9,101,284 |
| 2026-01-27 | 20.02 | 20.73 | 19.98 | 20.70 | +3.92% | 6,920,550 |
| 2026-01-26 | 19.08 | 20.27 | 18.81 | 19.92 | +6.01% | 5,106,933 |
| 2026-01-23 | 19.35 | 19.35 | 18.57 | 18.79 | -3.12% | 3,126,175 |
| 2026-01-22 | 19.75 | 19.90 | 18.96 | 19.39 | +1.44% | 3,762,551 |
| 2026-01-21 | 18.89 | 19.48 | 18.52 | 19.12 | +2.58% | 4,296,580 |
| 2026-01-20 | 18.17 | 18.89 | 18.07 | 18.64 | +0.22% | 2,613,322 |
| 2026-01-16 | 18.95 | 19.21 | 18.54 | 18.60 | -1.33% | 2,696,450 |
| 2026-01-15 | 18.08 | 19.00 | 18.08 | 18.85 | +5.90% | 3,693,377 |
| 2026-01-14 | 18.01 | 18.01 | 17.30 | 17.80 | -1.28% | 3,495,478 |
| 2026-01-13 | 18.05 | 18.55 | 17.92 | 18.03 | -0.11% | 4,691,089 |
| 2026-01-12 | 17.65 | 18.06 | 17.63 | 18.05 | +1.52% | 3,726,624 |
| 2026-01-09 | 17.08 | 17.79 | 17.02 | 17.78 | +3.92% | 4,413,760 |
| 2026-01-08 | 18.43 | 18.48 | 16.98 | 17.11 | -7.71% | 4,938,756 |
| 2026-01-07 | 18.58 | 18.65 | 17.91 | 18.54 | -0.22% | 4,497,029 |
| 2026-01-06 | 18.09 | 18.68 | 17.72 | 18.58 | +2.60% | 3,933,527 |
| 2026-01-05 | 18.43 | 18.52 | 17.43 | 18.11 | -0.22% | 3,055,678 |
| 2026-01-02 | 18.05 | 18.18 | 17.73 | 18.15 | +1.85% | 2,579,555 |
| 2025-12-31 | 18.11 | 18.20 | 17.78 | 17.82 | -1.05% | 2,147,411 |
| 2025-12-30 | 18.14 | 18.20 | 17.95 | 18.01 | -0.50% | 1,990,295 |
| 2025-12-29 | 18.08 | 18.27 | 17.89 | 18.10 | -0.52% | 1,597,216 |
| 2025-12-26 | 18.29 | 18.31 | 18.08 | 18.20 | -0.36% | 982,548 |
| 2025-12-24 | 18.36 | 18.45 | 18.21 | 18.26 | -0.22% | 727,153 |
| 2025-12-23 | 18.26 | 18.48 | 18.17 | 18.30 | -0.60% | 1,890,283 |
| 2025-12-22 | 18.09 | 18.48 | 18.07 | 18.41 | +2.16% | 1,992,357 |
| 2025-12-19 | 17.30 | 18.12 | 17.29 | 18.02 | +3.56% | 6,012,690 |
| 2025-12-18 | 17.27 | 17.51 | 17.20 | 17.40 | +1.52% | 2,173,801 |
| 2025-12-17 | 17.77 | 17.82 | 17.06 | 17.14 | -0.81% | 2,945,235 |
| 2025-12-16 | 17.52 | 17.95 | 16.91 | 17.28 | -3.36% | 4,770,319 |
| 2025-12-15 | 18.02 | 18.44 | 17.84 | 17.88 | -0.67% | 2,916,334 |
| 2025-12-12 | 19.50 | 19.56 | 17.98 | 18.00 | -8.02% | 5,086,757 |
| 2025-12-11 | 19.01 | 19.75 | 18.83 | 19.57 | +1.93% | 5,237,799 |
| 2025-12-10 | 18.76 | 19.73 | 18.74 | 19.20 | +1.37% | 6,539,878 |
| 2025-12-09 | 18.51 | 19.02 | 18.30 | 18.94 | +1.88% | 3,611,274 |
| 2025-12-08 | 18.45 | 18.89 | 18.06 | 18.59 | +1.47% | 5,123,935 |
| 2025-12-05 | 17.48 | 18.55 | 17.39 | 18.32 | +4.69% | 6,065,605 |
| 2025-12-04 | 17.44 | 17.79 | 17.36 | 17.50 | -0.06% | 2,171,405 |
| 2025-12-03 | 17.46 | 17.55 | 16.69 | 17.51 | -0.28% | 3,291,591 |
| 2025-12-02 | 17.75 | 17.98 | 17.35 | 17.56 | -0.28% | 4,169,073 |
| 2025-12-01 | 17.66 | 17.84 | 17.54 | 17.61 | -1.84% | 2,748,390 |
| 2025-11-28 | 18.02 | 18.02 | 17.72 | 17.94 | -0.11% | 1,624,350 |
| 2025-11-26 | 17.58 | 18.16 | 17.45 | 17.96 | +2.75% | 3,955,762 |
| 2025-11-25 | 16.61 | 17.54 | 16.53 | 17.48 | +5.62% | 4,659,782 |
| 2025-11-24 | 16.01 | 16.70 | 15.97 | 16.55 | +3.70% | 3,643,514 |
| 2025-11-21 | 16.00 | 16.03 | 15.51 | 15.96 | +0.25% | 3,040,908 |
| 2025-11-20 | 16.71 | 16.87 | 15.86 | 15.92 | -1.36% | 5,328,630 |
| 2025-11-19 | 16.62 | 16.84 | 16.11 | 16.14 | -2.65% | 5,074,090 |
| 2025-11-18 | 16.58 | 16.73 | 16.33 | 16.58 | -0.72% | 2,129,175 |
| 2025-11-17 | 16.83 | 17.24 | 16.66 | 16.70 | -1.12% | 2,467,317 |
| 2025-11-14 | 16.52 | 17.17 | 16.42 | 16.89 | -0.24% | 3,835,189 |
| 2025-11-13 | 17.74 | 17.86 | 16.65 | 16.93 | -4.94% | 4,594,875 |
| 2025-11-12 | 18.00 | 18.23 | 17.76 | 17.81 | -0.56% | 2,746,694 |
| 2025-11-11 | 18.16 | 18.16 | 17.53 | 17.91 | -1.38% | 3,726,794 |
| 2025-11-10 | 18.23 | 18.46 | 17.95 | 18.16 | +1.97% | 3,789,690 |
| 2025-11-07 | 17.44 | 17.82 | 17.04 | 17.81 | +1.54% | 3,899,243 |
| 2025-11-06 | 17.48 | 17.74 | 17.26 | 17.54 | +0.57% | 4,044,747 |
| 2025-11-05 | 16.96 | 17.64 | 16.83 | 17.44 | +4.06% | 5,137,684 |
| 2025-11-04 | 17.08 | 17.42 | 16.75 | 16.76 | -4.45% | 4,840,665 |
| 2025-11-03 | 17.65 | 17.99 | 17.11 | 17.54 | -0.90% | 7,496,484 |
| 2025-10-31 | 17.32 | 17.91 | 16.98 | 17.70 | +3.51% | 8,838,281 |
| 2025-10-30 | 15.85 | 17.43 | 15.80 | 17.10 | +22.32% | 19,891,029 |
| 2025-10-29 | 14.66 | 14.85 | 13.96 | 13.98 | -0.14% | 7,566,794 |
| 2025-10-28 | 13.95 | 14.10 | 13.77 | 14.00 | +0.36% | 4,380,878 |
| 2025-10-27 | 13.90 | 13.99 | 13.74 | 13.95 | +1.45% | 2,809,966 |
| 2025-10-24 | 13.50 | 13.92 | 13.43 | 13.75 | +2.46% | 4,957,061 |
| 2025-10-23 | 13.24 | 13.49 | 13.22 | 13.42 | +1.44% | 2,321,087 |
| 2025-10-22 | 13.31 | 13.37 | 13.01 | 13.23 | -0.75% | 2,178,600 |
| 2025-10-21 | 13.15 | 13.36 | 13.12 | 13.33 | +1.29% | 2,341,799 |
| 2025-10-20 | 13.17 | 13.35 | 13.11 | 13.16 | +0.92% | 1,446,497 |
| 2025-10-17 | 13.21 | 13.34 | 12.77 | 13.04 | -2.10% | 4,736,409 |
| 2025-10-16 | 13.11 | 13.46 | 13.06 | 13.32 | +2.38% | 8,752,913 |
| 2025-10-15 | 12.96 | 13.10 | 12.88 | 13.01 | +1.80% | 2,595,747 |
| 2025-10-14 | 12.43 | 12.82 | 12.43 | 12.78 | +1.51% | 2,150,691 |
| 2025-10-13 | 12.63 | 12.78 | 12.51 | 12.59 | +2.61% | 1,602,187 |
| 2025-10-10 | 12.68 | 12.71 | 12.23 | 12.27 | -3.08% | 1,930,081 |
| 2025-10-09 | 12.78 | 12.84 | 12.61 | 12.66 | -1.25% | 1,263,203 |
| 2025-10-08 | 12.72 | 12.86 | 12.64 | 12.82 | +1.34% | 2,006,966 |
| 2025-10-07 | 12.77 | 12.83 | 12.46 | 12.65 | -1.02% | 1,825,798 |
| 2025-10-06 | 12.74 | 12.99 | 12.72 | 12.78 | +0.47% | 1,966,531 |
| 2025-10-03 | 12.85 | 12.95 | 12.67 | 12.72 | -0.39% | 2,081,846 |
| 2025-10-02 | 12.94 | 12.97 | 12.60 | 12.77 | -0.16% | 1,743,055 |
| 2025-10-01 | 12.55 | 12.90 | 12.50 | 12.79 | +0.79% | 2,149,604 |
| 2025-09-30 | 12.50 | 12.70 | 12.45 | 12.69 | +1.16% | 1,623,699 |
| 2025-09-29 | 12.32 | 12.63 | 12.25 | 12.54 | +2.74% | 2,727,141 |
| 2025-09-26 | 12.28 | 12.28 | 12.16 | 12.21 | -0.65% | 1,529,938 |
| 2025-09-25 | 12.22 | 12.34 | 12.05 | 12.29 | -0.16% | 1,281,163 |
| 2025-09-24 | 12.43 | 12.50 | 12.14 | 12.31 | -0.81% | 2,453,143 |
| 2025-09-23 | 12.39 | 12.58 | 12.27 | 12.41 | +0.24% | 2,999,593 |
| 2025-09-22 | 12.25 | 12.39 | 12.17 | 12.38 | +1.14% | 2,687,421 |
| 2025-09-19 | 12.34 | 12.35 | 12.14 | 12.24 | -0.81% | 4,370,955 |
| 2025-09-18 | 12.30 | 12.43 | 12.24 | 12.34 | +1.15% | 1,755,961 |
| 2025-09-17 | 12.22 | 12.37 | 12.10 | 12.20 | +0.25% | 2,185,580 |
| 2025-09-16 | 12.11 | 12.18 | 12.07 | 12.17 | +0.45% | 2,138,969 |
| 2025-09-15 | 12.06 | 12.19 | 11.96 | 12.12 | +0.71% | 1,944,847 |
| 2025-09-12 | 12.24 | 12.25 | 11.93 | 12.03 | -1.88% | 2,543,987 |
| 2025-09-11 | 11.95 | 12.28 | 11.89 | 12.26 | +3.03% | 3,925,185 |
| 2025-09-10 | 11.77 | 11.98 | 11.67 | 11.90 | +1.80% | 3,020,645 |
| 2025-09-09 | 11.61 | 11.72 | 11.55 | 11.69 | +0.69% | 1,520,399 |
| 2025-09-08 | 11.69 | 11.72 | 11.54 | 11.61 | -0.43% | 2,579,828 |
| 2025-09-05 | 11.73 | 11.84 | 11.59 | 11.66 | -0.60% | 2,156,893 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 10월 (+38.39%). 가장 약한 달: 5월 (-13.35%). 일별 데이터 2년치(2025–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-09-02 기준
빠른 답변
Viavi Solutions Inc (VIAV)의 최근 종가는 얼마입니까?
2026-09-02 기준 34.50. Closelook 데이터 레이크의 일별 가격 기록 기준.
VIAV의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 60.43, 최저 11.16 (2026-09-02 기준).
Viavi Solutions Inc이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 VIAV의 가장 강한 달은 10월(평균 +38.39%), 가장 약한 달은 5월(평균 -13.35%)였습니다. 일별 데이터 2년치(2025–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
2년(2025–2026). Closelook 데이터 레이크의 일봉 418개로 계산.