Vistance Networks, Inc. (VISN) — 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	5.93	6.09	5.79	5.80	-1.53%	5,489,600
2026-10-15	6.01	6.12	5.88	5.89	-0.17%	7,100,800
2026-10-14	6.08	6.10	5.85	5.90	-3.59%	6,863,800
2026-10-13	6.00	6.14	6.00	6.12	+0.66%	4,148,100
2026-10-12	6.02	6.10	5.97	6.08	+0.50%	4,213,300
2026-10-09	6.06	6.09	5.91	6.05	+0.50%	4,006,800
2026-10-08	6.05	6.05	5.87	6.02	-0.82%	5,850,500
2026-10-07	6.01	6.11	5.99	6.07	-1.30%	5,377,500
2026-10-06	6.24	6.25	6.08	6.15	-0.81%	4,564,500
2026-10-05	6.23	6.23	6.10	6.20	-0.16%	4,399,100
2026-10-02	6.15	6.30	6.13	6.21	+0.81%	6,765,100
2026-10-01	5.99	6.19	5.90	6.16	+3.01%	6,242,400
2026-09-30	6.03	6.04	5.92	5.98	+0.67%	5,950,900
2026-09-29	6.12	6.13	5.92	5.94	-2.46%	6,744,500
2026-09-28	6.17	6.22	5.95	6.09	-2.09%	6,635,300
2026-09-25	6.39	6.39	6.20	6.22	-2.05%	6,163,800
2026-09-24	6.38	6.41	6.29	6.35	-1.55%	4,007,300
2026-09-23	6.49	6.50	6.42	6.45	-0.46%	5,705,700
2026-09-22	6.48	6.60	6.45	6.48	+0.00%	3,868,400
2026-09-21	6.56	6.58	6.43	6.48	-1.37%	7,432,300
2026-09-18	6.51	6.63	6.46	6.57	+1.86%	30,856,400
2026-09-17	6.72	6.72	6.43	6.45	-0.92%	6,459,000
2026-09-16	6.79	6.79	6.49	6.51	-3.27%	6,672,100
2026-09-15	6.50	6.78	6.50	6.73	+4.10%	8,174,900
2026-09-14	6.40	6.72	6.39	6.46	-0.23%	10,475,500
2026-09-11	6.49	6.53	6.43	6.48	+1.25%	4,925,800
2026-09-10	6.34	6.46	6.33	6.40	-0.08%	4,324,100
2026-09-09	6.45	6.51	6.37	6.41	-1.00%	4,955,800
2026-09-08	6.40	6.58	6.36	6.47	+1.09%	6,266,600
2026-09-04	6.35	6.46	6.26	6.40	+0.47%	6,257,700
2026-09-03	6.39	6.50	6.32	6.37	-1.55%	6,646,100
2026-09-02	6.20	6.56	6.20	6.47	+4.02%	10,136,200
2026-09-01	6.21	6.32	6.07	6.22	-1.43%	8,439,300
2026-08-31	6.21	6.48	6.19	6.31	+4.13%	18,643,500
2026-08-28	6.80	6.85	6.00	6.06	-47.89%	31,223,700
2026-08-27	11.61	11.70	11.33	11.63	+5.25%	7,602,900
2026-08-26	10.98	11.09	10.89	11.05	+0.09%	13,117,600
2026-08-25	10.96	11.07	10.76	11.04	+1.85%	5,755,200
2026-08-24	11.11	11.18	10.82	10.84	-3.30%	8,270,700
2026-08-21	11.35	11.35	11.06	11.21	-0.88%	6,465,800
2026-08-20	11.18	11.36	11.13	11.31	+0.98%	7,456,200
2026-08-19	11.39	11.47	11.11	11.20	-1.58%	11,998,100
2026-08-18	11.48	11.59	11.18	11.38	-2.40%	9,531,800
2026-08-17	11.52	11.77	11.51	11.66	+1.13%	7,060,300
2026-08-14	11.47	11.54	11.30	11.53	+1.59%	5,036,200
2026-08-13	11.79	11.90	11.26	11.35	-1.99%	5,802,800
2026-08-12	11.75	11.97	11.50	11.58	-1.03%	6,941,800
2026-08-11	11.40	11.72	11.26	11.70	+2.45%	12,840,200
2026-08-10	10.79	11.47	10.68	11.42	+4.39%	12,177,800
2026-08-07	10.20	10.96	10.18	10.94	+8.32%	16,667,700
2026-08-06	10.97	11.18	10.06	10.10	-18.22%	24,195,500
2026-08-05	12.49	12.53	12.28	12.35	-1.12%	6,453,500
2026-08-04	12.24	12.52	12.19	12.49	+3.65%	7,861,200
2026-08-03	11.77	12.08	11.61	12.05	+2.64%	6,565,200
2026-07-31	11.85	11.93	11.68	11.74	+0.26%	6,906,700
2026-07-30	11.79	11.87	11.57	11.71	+1.39%	6,011,400
2026-07-29	11.84	11.91	11.52	11.55	-2.28%	4,169,200
2026-07-28	11.73	11.84	11.46	11.82	-0.25%	6,334,000
2026-07-27	11.87	11.90	11.63	11.85	+0.42%	4,062,100
2026-07-24	11.92	12.21	11.76	11.80	-1.17%	3,514,600
2026-07-23	11.93	12.09	11.86	11.94	-1.16%	3,754,500
2026-07-22	12.32	12.38	12.03	12.08	-3.21%	4,321,700
2026-07-21	12.10	12.50	12.02	12.48	+4.79%	4,976,100
2026-07-20	12.29	12.35	11.79	11.91	-1.81%	7,938,700
2026-07-17	11.96	12.37	11.92	12.13	+0.41%	5,473,800
2026-07-16	12.21	12.29	12.04	12.08	-1.95%	4,690,500
2026-07-15	12.27	12.36	11.93	12.32	+1.90%	6,716,100
2026-07-14	12.33	12.45	12.05	12.09	-0.33%	4,742,700
2026-07-13	12.39	12.47	12.09	12.13	-2.88%	3,690,400
2026-07-10	12.65	12.66	12.45	12.49	-0.87%	3,996,300
2026-07-09	12.59	12.71	12.41	12.60	+1.69%	5,587,000
2026-07-08	12.00	12.40	11.88	12.39	+2.65%	7,497,500
2026-07-07	12.29	12.35	11.87	12.07	-2.50%	7,810,600
2026-07-06	12.27	12.47	12.17	12.38	+1.89%	5,623,600
2026-07-02	12.29	12.41	11.77	12.15	-1.78%	10,306,200
2026-07-01	12.78	12.78	12.34	12.37	-3.21%	10,306,300
2026-06-30	12.73	12.93	12.68	12.78	-0.78%	6,099,000
2026-06-29	12.56	12.89	12.45	12.88	+2.38%	5,401,800
2026-06-26	12.45	12.75	12.41	12.58	-0.32%	9,826,300
2026-06-25	12.78	12.87	12.53	12.62	+0.56%	4,519,300
2026-06-24	12.50	12.72	12.46	12.55	+0.40%	3,756,100
2026-06-23	12.38	12.74	12.31	12.50	-2.95%	5,135,500
2026-06-22	12.78	13.01	12.74	12.88	+1.74%	6,239,800
2026-06-18	12.86	12.87	12.56	12.66	+0.72%	8,014,200
2026-06-17	12.64	12.79	12.41	12.57	-0.32%	4,392,900
2026-06-16	12.71	12.86	12.48	12.61	-1.18%	4,133,000
2026-06-15	12.96	13.04	12.70	12.76	+0.79%	4,430,100
2026-06-12	12.65	12.83	12.55	12.66	+0.08%	5,170,400
2026-06-11	12.25	12.69	12.02	12.65	+4.81%	4,900,500
2026-06-10	12.06	12.28	11.76	12.07	-0.58%	6,298,700
2026-06-09	12.17	12.20	11.56	12.14	+1.00%	6,560,400
2026-06-08	12.00	12.05	11.71	12.02	+2.30%	2,963,600
2026-06-05	12.25	12.25	11.64	11.75	-5.32%	6,269,400
2026-06-04	12.12	12.45	12.03	12.41	+1.64%	5,035,400
2026-06-03	12.28	12.32	12.09	12.21	-1.85%	5,615,700
2026-06-02	12.38	12.52	12.21	12.44	+1.39%	6,573,000
2026-06-01	12.33	12.45	11.95	12.27	-1.68%	5,704,000
2026-05-29	12.53	12.60	12.27	12.48	+0.89%	6,616,800
2026-05-28	12.52	12.55	12.25	12.37	-0.96%	3,417,600
2026-05-27	12.67	12.70	12.42	12.49	-1.42%	3,781,500
2026-05-26	12.31	12.74	12.29	12.67	+3.01%	5,998,600
2026-05-22	12.00	12.48	11.94	12.30	+3.36%	5,015,400
2026-05-21	11.56	11.95	11.46	11.90	+2.32%	4,422,200
2026-05-20	11.26	11.65	11.19	11.63	+4.12%	5,886,200
2026-05-19	11.16	11.23	10.96	11.17	+0.09%	8,941,200
2026-05-18	11.45	11.56	11.10	11.16	-1.85%	7,682,900
2026-05-15	11.24	11.54	11.22	11.37	-0.52%	6,470,600
2026-05-14	11.60	11.60	11.17	11.43	-0.70%	9,401,000
2026-05-13	11.85	11.89	11.49	11.51	-2.21%	8,260,300
2026-05-12	11.99	12.00	11.46	11.77	-2.00%	8,774,500
2026-05-11	11.72	12.09	11.61	12.01	+2.47%	9,806,000
2026-05-08	12.00	12.00	11.57	11.72	-1.51%	6,815,100
2026-05-07	12.06	12.27	11.66	11.90	-2.54%	11,524,700
2026-05-06	12.24	12.49	12.13	12.21	-0.57%	9,803,400
2026-05-05	12.50	12.54	12.20	12.28	-0.65%	7,397,600
2026-05-04	11.86	12.42	11.86	12.36	+3.60%	12,162,200
2026-05-01	12.90	12.92	11.90	11.93	-6.76%	13,997,500
2026-04-30	12.75	13.22	12.60	12.79	+22.21%	30,132,900
2026-04-29	9.90	10.83	9.82	10.47	+5.76%	16,668,300
2026-04-28	9.64	10.16	9.47	9.90	—	20,559,600

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 4월 (+29.24%). 가장 약한 달: 8월 (-47.63%). 일별 데이터 1년치(2026–2026) 기준.

4월+29.24%
5월+4.61%
6월+4.16%
7월-5.09%
8월-47.63%
9월-3.86%

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

Vistance Networks, Inc. (VISN)의 최근 종가는 얼마입니까?

2026-10-16 기준 5.80. Closelook 데이터 레이크의 일별 가격 기록 기준.

VISN의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 13.22, 최저 5.79 (2026-10-16 기준).

Vistance Networks, Inc.이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 VISN의 가장 강한 달은 4월(평균 +29.24%), 가장 약한 달은 8월(평균 -47.63%)였습니다. 일별 데이터 1년치(2026–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

1년(2026–2026). Closelook 데이터 레이크의 일봉 120개로 계산.