Viavi Solutions Inc (VIAV)

VIAV
🏛️ 미국 →
12.70
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 10.02 10.10 9.93 10.07 1.8M
2023-12-28 9.91 10.09 9.82 10.06 1.2M
2023-12-27 9.88 9.97 9.82 9.92 1.3M
2023-12-26 9.84 10.03 9.72 9.87 1.1M
2023-12-22 9.86 10.00 9.77 9.81 2.3M
2023-12-21 9.67 9.79 9.56 9.78 1.1M
2023-12-20 9.80 9.98 9.61 9.62 2.3M
2023-12-19 9.71 9.88 9.71 9.80 2.5M
2023-12-18 9.59 9.69 9.39 9.64 2.4M
2023-12-15 9.76 9.76 9.53 9.58 6.3M
2023-12-14 9.55 9.73 9.40 9.61 2.4M
2023-12-13 9.02 9.38 8.97 9.36 2.9M
2023-12-12 8.90 8.94 8.76 8.91 1.8M
2023-12-11 8.56 8.89 8.56 8.86 2.8M
2023-12-08 8.55 8.64 8.48 8.53 1.4M
2023-12-07 8.37 8.65 8.33 8.58 1.5M
2023-12-06 8.39 8.56 8.35 8.38 1.4M
2023-12-05 8.50 8.51 8.24 8.32 1.2M
2023-12-04 8.34 8.61 8.32 8.56 2.3M
2023-12-01 8.08 8.39 8.06 8.38 1.9M
2023-11-30 8.10 8.13 7.96 8.08 1.5M
2023-11-29 8.02 8.18 7.98 8.05 1.2M
2023-11-28 8.04 8.13 7.95 7.96 0.9M
2023-11-27 8.00 8.14 7.92 8.04 1.3M
2023-11-24 7.90 8.06 7.90 8.06 0.7M
2023-11-22 7.99 8.02 7.90 7.92 0.9M
2023-11-21 8.02 8.12 7.91 7.91 1.1M
2023-11-20 8.03 8.12 8.00 8.07 1.2M
2023-11-17 8.07 8.07 7.92 8.00 1.6M
2023-11-16 8.18 8.20 7.96 7.97 1.8M
2023-11-15 8.20 8.47 8.20 8.25 1.2M
2023-11-14 8.05 8.31 7.88 8.22 1.4M
2023-11-13 7.76 7.85 7.68 7.80 1.3M
2023-11-10 7.84 7.89 7.63 7.84 2.0M
2023-11-09 8.10 8.18 7.72 7.80 1.9M
2023-11-08 8.25 8.32 8.03 8.06 1.3M
2023-11-07 8.17 8.25 8.03 8.20 2.3M
2023-11-06 8.29 8.41 8.18 8.30 2.5M
2023-11-03 7.52 8.47 7.32 8.31 4.8M
2023-11-02 7.77 7.85 7.59 7.84 2.6M
2023-11-01 7.78 7.84 7.57 7.64 1.6M
2023-10-31 7.54 7.87 7.52 7.78 2.8M
2023-10-30 7.53 7.65 7.44 7.50 3.7M
2023-10-27 7.42 7.46 7.26 7.46 1.8M
2023-10-26 7.46 7.53 7.41 7.44 1.2M
2023-10-25 7.51 7.55 7.44 7.45 1.2M
2023-10-24 7.58 7.69 7.45 7.59 1.6M
2023-10-23 7.51 7.62 7.44 7.53 2.2M
2023-10-20 7.59 7.64 7.53 7.56 1.9M
2023-10-19 7.56 7.76 7.52 7.58 2.3M
2023-10-18 7.76 7.80 7.55 7.62 2.2M
2023-10-17 7.99 8.07 7.78 7.84 3.7M
2023-10-16 7.97 8.19 7.97 8.14 2.7M
2023-10-13 8.08 8.16 7.86 7.89 1.3M
2023-10-12 8.29 8.29 8.02 8.08 2.8M
2023-10-11 8.33 8.46 8.17 8.27 2.5M
2023-10-10 8.19 8.41 8.19 8.28 3.3M
2023-10-09 8.13 8.27 8.10 8.17 2.2M
2023-10-06 8.18 8.32 8.06 8.21 3.8M
2023-10-05 8.64 8.68 8.18 8.22 3.3M
2023-10-04 8.97 9.07 8.48 8.60 3.1M
2023-10-03 8.94 9.05 8.91 9.01 1.3M
2023-10-02 9.13 9.15 8.85 8.97 2.1M
2023-09-29 9.24 9.32 9.12 9.14 2.0M
2023-09-28 9.01 9.21 8.99 9.18 2.0M
2023-09-27 8.90 9.02 8.88 9.01 1.9M
2023-09-26 9.10 9.15 8.85 8.88 1.9M
2023-09-25 9.19 9.33 9.11 9.15 1.5M
2023-09-22 9.30 9.41 9.11 9.22 5.3M
2023-09-21 9.43 9.43 9.20 9.25 2.7M
2023-09-20 9.71 9.75 9.52 9.53 1.2M
2023-09-19 9.77 9.83 9.66 9.67 1.6M
2023-09-18 9.99 9.99 9.70 9.77 0.9M
2023-09-15 9.91 10.01 9.74 9.85 4.5M
2023-09-14 9.85 10.07 9.83 9.92 1.9M
2023-09-13 9.65 9.78 9.61 9.75 1.6M
2023-09-12 9.83 9.88 9.68 9.71 1.4M
2023-09-11 9.86 9.89 9.71 9.88 1.6M
2023-09-08 9.92 9.94 9.77 9.80 1.4M
2023-09-07 10.00 10.06 9.91 9.94 1.3M
2023-09-06 10.15 10.20 10.04 10.08 1.0M
2023-09-05 10.40 10.40 10.06 10.15 1.8M
2023-09-01 10.52 10.56 10.31 10.50 1.3M
2023-08-31 10.47 10.66 10.44 10.45 2.1M
2023-08-30 10.38 10.58 10.35 10.52 1.3M
2023-08-29 10.24 10.41 10.22 10.41 1.2M
2023-08-28 10.27 10.38 10.20 10.21 0.8M
2023-08-25 10.31 10.36 10.22 10.25 1.2M
2023-08-24 10.51 10.53 10.26 10.27 0.9M
2023-08-23 10.53 10.57 10.38 10.48 1.2M
2023-08-22 10.22 10.53 10.14 10.52 2.2M
2023-08-21 10.14 10.16 9.97 10.13 1.5M
2023-08-18 10.03 10.24 10.00 10.14 1.2M
2023-08-17 9.95 10.18 9.86 10.14 2.1M
2023-08-16 10.09 10.18 9.87 9.88 3.0M
2023-08-15 10.35 10.38 10.13 10.16 1.6M
2023-08-14 10.41 10.41 10.23 10.38 2.2M
2023-08-11 10.71 10.71 9.93 10.41 3.7M
2023-08-10 10.80 10.97 10.61 10.68 3.2M
2023-08-09 10.85 10.85 10.65 10.75 2.5M
2023-08-08 10.88 10.94 10.70 10.86 1.4M
2023-08-07 10.91 11.00 10.74 10.98 1.3M
2023-08-04 10.81 11.04 10.81 10.90 1.3M
2023-08-03 10.81 10.92 10.73 10.84 1.1M
2023-08-02 10.93 10.99 10.86 10.88 1.0M
2023-08-01 10.92 11.05 10.86 11.03 0.9M
2023-07-31 10.81 10.94 10.76 10.87 1.8M
2023-07-28 10.87 10.94 10.76 10.80 1.2M
2023-07-27 11.10 11.10 10.83 10.83 1.4M
2023-07-26 10.94 11.02 10.82 10.99 1.4M
2023-07-25 10.92 11.02 10.85 10.95 1.1M
2023-07-24 11.12 11.23 10.92 10.93 1.0M
2023-07-21 11.09 11.22 10.91 11.12 1.9M
2023-07-20 11.02 11.06 10.90 11.01 1.3M
2023-07-19 11.03 11.19 10.90 11.03 2.2M
2023-07-18 11.05 11.07 10.86 10.96 1.9M
2023-07-17 11.09 11.19 11.00 11.07 2.4M
2023-07-14 11.40 11.40 10.88 11.11 2.0M
2023-07-13 11.54 11.60 11.44 11.47 1.2M
2023-07-12 11.57 11.60 11.36 11.52 1.2M
2023-07-11 11.61 11.65 11.37 11.45 1.7M
2023-07-10 11.35 11.59 11.33 11.51 1.1M
2023-07-07 11.20 11.51 11.19 11.37 1.2M
2023-07-06 11.16 11.23 11.10 11.21 1.3M
2023-07-05 11.29 11.29 11.15 11.21 1.5M
2023-07-03 11.23 11.42 11.22 11.36 1.0M
2023-06-30 11.21 11.36 11.19 11.33 2.2M
2023-06-29 10.91 11.11 10.89 11.09 1.6M
2023-06-28 10.85 10.93 10.76 10.91 1.4M
2023-06-27 10.60 10.89 10.59 10.86 2.4M
2023-06-26 10.46 10.65 10.39 10.60 2.1M
2023-06-23 10.12 10.43 10.11 10.40 4.7M
2023-06-22 10.43 10.43 10.17 10.26 2.6M
2023-06-21 10.47 10.55 10.28 10.43 2.2M
2023-06-20 10.64 10.68 10.48 10.56 1.8M
2023-06-16 10.59 10.68 10.47 10.65 5.3M
2023-06-15 10.17 10.49 10.10 10.47 2.1M
2023-06-14 10.24 10.40 10.13 10.23 2.1M
2023-06-13 10.25 10.37 10.21 10.22 1.7M
2023-06-12 9.80 10.27 9.80 10.23 1.6M
2023-06-09 9.78 9.83 9.70 9.79 1.1M
2023-06-08 9.96 9.99 9.70 9.75 2.4M
2023-06-07 9.85 10.03 9.85 9.93 1.3M
2023-06-06 9.57 9.85 9.51 9.76 2.1M
2023-06-05 9.98 9.98 9.51 9.65 1.7M
2023-06-02 9.91 10.05 9.83 9.99 1.4M
2023-06-01 9.82 9.87 9.68 9.81 1.1M
2023-05-31 9.95 10.04 9.79 9.84 3.3M
2023-05-30 10.07 10.16 9.98 10.04 1.9M
2023-05-26 9.64 10.05 9.62 10.00 2.3M
2023-05-25 9.48 9.69 9.48 9.65 1.2M
2023-05-24 9.62 9.65 9.43 9.49 1.2M
2023-05-23 9.73 9.85 9.67 9.68 1.2M
2023-05-22 9.70 9.89 9.63 9.82 1.3M
2023-05-19 9.72 9.72 9.57 9.68 1.3M
2023-05-18 9.44 9.67 9.39 9.63 1.2M
2023-05-17 9.26 9.54 9.17 9.48 1.5M
2023-05-16 9.24 9.32 9.19 9.22 1.0M
2023-05-15 9.15 9.31 9.12 9.29 1.3M
2023-05-12 9.22 9.22 9.05 9.16 1.2M
2023-05-11 9.10 9.18 8.95 9.17 1.9M
2023-05-10 9.07 9.16 8.94 9.15 1.5M
2023-05-09 9.02 9.06 8.88 8.93 1.3M
2023-05-08 9.18 9.31 9.04 9.10 1.5M
2023-05-05 9.21 9.27 9.04 9.16 2.0M
2023-05-04 9.01 9.20 9.00 9.10 2.2M
2023-05-03 8.60 9.17 8.52 9.01 3.6M
2023-05-02 8.90 8.98 8.84 8.86 2.0M
2023-05-01 8.92 9.03 8.90 8.99 2.3M
2023-04-28 8.79 8.99 8.77 8.96 2.2M
2023-04-27 8.68 8.80 8.62 8.78 1.6M
2023-04-26 8.72 8.77 8.65 8.67 2.0M
2023-04-25 8.91 8.95 8.70 8.73 2.5M
2023-04-24 8.95 9.01 8.87 8.99 1.9M
2023-04-21 8.96 9.00 8.88 8.93 1.8M
2023-04-20 8.94 9.12 8.92 8.98 2.2M
2023-04-19 9.06 9.15 8.98 9.03 2.1M
2023-04-18 9.33 9.39 9.04 9.14 2.4M
2023-04-17 9.37 9.54 8.90 9.31 6.0M
2023-04-14 10.39 10.43 10.16 10.24 0.8M
2023-04-13 10.29 10.42 10.25 10.39 1.0M
2023-04-12 10.44 10.45 10.26 10.28 0.7M
2023-04-11 10.46 10.52 10.30 10.32 0.9M
2023-04-10 10.34 10.50 10.30 10.48 1.5M
2023-04-06 10.10 10.38 10.04 10.36 1.5M
2023-04-05 10.43 10.43 10.34 10.37 1.2M
2023-04-04 10.64 10.66 10.44 10.46 0.8M
2023-04-03 10.80 10.81 10.56 10.65 1.1M
2023-03-31 10.60 10.85 10.59 10.83 2.7M
2023-03-30 10.60 10.70 10.54 10.57 1.8M
2023-03-29 10.42 10.52 10.25 10.49 2.4M
2023-03-28 10.32 10.34 10.24 10.32 0.9M
2023-03-27 10.47 10.52 10.33 10.36 0.8M
2023-03-24 10.39 10.42 10.30 10.40 1.0M
2023-03-23 10.50 10.64 10.31 10.45 1.2M
2023-03-22 10.58 10.67 10.44 10.44 1.9M
2023-03-21 10.65 10.77 10.57 10.63 1.6M
2023-03-20 10.26 10.56 10.26 10.53 1.6M
2023-03-17 10.40 10.45 10.16 10.25 4.7M
2023-03-16 10.17 10.45 10.11 10.41 1.4M
2023-03-15 10.39 10.52 10.08 10.26 2.1M
2023-03-14 10.40 10.60 10.35 10.56 2.0M
2023-03-13 10.20 10.30 10.06 10.19 1.5M
2023-03-10 10.44 10.44 10.19 10.31 2.0M
2023-03-09 10.59 10.76 10.43 10.45 2.1M
2023-03-08 10.35 10.53 10.21 10.51 2.0M
2023-03-07 10.56 10.57 10.23 10.34 2.2M
2023-03-06 10.98 10.98 10.50 10.51 2.0M
2023-03-03 10.67 10.81 10.64 10.71 1.6M
2023-03-02 10.58 10.64 10.40 10.56 7.7M
2023-03-01 10.91 10.97 10.68 10.77 1.7M
2023-02-28 10.73 11.05 10.73 10.94 3.0M
2023-02-27 10.86 10.97 10.75 10.79 1.8M
2023-02-24 10.92 10.92 10.61 10.76 2.5M
2023-02-23 11.16 11.19 10.97 11.06 1.2M
2023-02-22 10.93 11.13 10.88 11.08 2.0M
2023-02-21 11.00 11.07 10.86 10.92 1.9M
2023-02-17 11.18 11.18 11.04 11.14 2.1M
2023-02-16 11.13 11.22 11.06 11.15 1.8M
2023-02-15 11.30 11.30 11.11 11.28 1.1M
2023-02-14 11.20 11.40 11.06 11.21 1.4M
2023-02-13 11.14 11.28 11.12 11.28 1.1M
2023-02-10 11.18 11.20 11.05 11.14 1.0M
2023-02-09 11.44 11.50 11.16 11.24 1.3M
2023-02-08 11.32 11.54 11.27 11.39 1.9M
2023-02-07 11.21 11.44 11.10 11.40 2.1M
2023-02-06 11.57 11.68 11.26 11.31 2.1M
2023-02-03 12.19 12.19 11.39 11.66 4.3M
2023-02-02 11.57 11.63 11.32 11.50 5.7M
2023-02-01 11.25 11.51 11.12 11.43 2.7M
2023-01-31 11.12 11.31 11.03 11.30 2.6M
2023-01-30 11.15 11.17 11.02 11.14 1.0M
2023-01-27 11.26 11.27 11.17 11.20 1.2M
2023-01-26 11.31 11.37 11.10 11.28 1.2M
2023-01-25 11.02 11.26 10.90 11.17 1.1M
2023-01-24 11.34 11.41 11.07 11.09 1.2M
2023-01-23 11.06 11.33 10.97 11.31 3.0M
2023-01-20 11.03 11.10 10.87 11.04 1.8M
2023-01-19 11.07 11.15 10.99 11.03 1.1M
2023-01-18 11.19 11.34 11.12 11.14 0.9M
2023-01-17 11.28 11.44 11.18 11.19 1.1M
2023-01-13 11.24 11.40 11.22 11.24 1.1M
2023-01-12 11.23 11.37 11.13 11.37 1.3M
2023-01-11 11.15 11.27 11.10 11.16 0.9M
2023-01-10 11.12 11.17 11.00 11.15 1.3M
2023-01-09 11.03 11.17 10.97 11.10 1.2M
2023-01-06 10.83 10.99 10.71 10.99 0.9M
2023-01-05 10.73 10.84 10.61 10.67 1.0M
2023-01-04 10.76 10.88 10.61 10.75 1.3M
2023-01-03 10.59 10.76 10.50 10.66 1.2M