Stockscreener 앱 받기
3.28
5.13%
0.16
Voc Energy Trust 주식 (VOC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-13 | $3.30 | $3.08 | $0.22 | 172,042.0 | +5.13% |
| 2026-08-12 | $3.20 | $3.09 | $0.1099 | 33,917.0 | -0.32% |
| 2026-08-11 | $3.20 | $3.09 | $0.11 | 38,181.0 | -1.57% |
| 2026-08-10 | $3.18 | $3.05 | $0.13 | 63,434.0 | +4.26% |
| 2026-08-07 | $3.15 | $2.99 | $0.16 | 69,777.0 | +2.35% |
| 2026-08-06 | $3.04 | $2.96 | $0.0843 | 53,876.0 | +1.02% |
| 2026-08-05 | $3.06 | $2.93 | $0.13 | 68,862.0 | -2.32% |
| 2026-08-04 | $3.11 | $2.98 | $0.13 | 82,811.0 | +1.00% |
| 2026-08-03 | $3.02 | $2.94 | $0.08 | 116,392.0 | +0.34% |
| 2026-07-31 | $3.00 | $2.85 | $0.155 | 125,865.0 | +2.41% |
| 2026-07-30 | $3.13 | $2.81 | $0.3164 | 318,392.0 | -12.35% |
| 2026-07-29 | $3.46 | $3.25 | $0.21 | 703,991.0 | -2.64% |
| 2026-07-28 | $3.44 | $3.35 | $0.09 | 263,969.0 | +1.79% |
| 2026-07-27 | $3.46 | $3.35 | $0.11 | 456,893.0 | -0.89% |
| 2026-07-24 | $3.44 | $3.37 | $0.0699 | 103,282.0 | -0.29% |
| 2026-07-23 | $3.45 | $3.33 | $0.12 | 161,814.0 | +1.19% |
| 2026-07-22 | $3.45 | $3.32 | $0.1286 | 87,556.0 | -0.59% |
| 2026-07-21 | $3.41 | $3.24 | $0.17 | 258,025.0 | +5.64% |
| 2026-07-20 | $3.23 | $3.12 | $0.115 | 100,594.0 | +1.27% |
| 2026-07-17 | $3.23 | $3.09 | $0.14 | 98,835.0 | -0.94% |
| 2026-07-16 | $3.24 | $3.11 | $0.13 | 93,862.0 | +1.92% |
| 2026-07-15 | $3.16 | $3.09 | $0.0674 | 34,378.0 | +0.00% |
Voc Energy Trust 주식 (VOC) 연도별 가격 이력
이 심층 분석에서는 Voc Energy Trust 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 VOC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Voc Energy Trust 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Voc Energy Trust 주식 (VOC) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $3.30 | $2.93 | $0.37 | 871,334.0 | +10.07% |
| 2026-07 | $3.46 | $2.81 | $0.65 | 3,351,367.0 | +3.47% |
| 2026-06 | $3.03 | $2.63 | $0.40 | 1,359,689.0 | -0.35% |
| 2026-05 | $3.44 | $2.88 | $0.555 | 1,961,285.0 | -13.73% |
| 2026-04 | $3.58 | $3.17 | $0.41 | 2,326,406.0 | -3.18% |
| 2026-03 | $3.84 | $3.08 | $0.76 | 4,618,932.0 | +6.13% |
| 2026-02 | $3.30 | $2.72 | $0.58 | 1,678,939.0 | +13.99% |
| 2026-01 | $3.15 | $2.68 | $0.47 | 1,596,271.0 | +5.93% |
Voc Energy Trust 주식 (VOC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $3.13 | $2.68 | $0.4499 | 1,273,746.0 | -2.13% |
| 2025-11 | $3.05 | $2.67 | $0.375 | 1,282,342.0 | -4.73% |
| 2025-10 | $3.33 | $2.85 | $0.48 | 2,285,933.0 | +1.02% |
| 2025-09 | $2.95 | $2.64 | $0.3099 | 1,199,258.0 | +8.12% |
| 2025-08 | $2.97 | $2.60 | $0.37 | 1,987,479.0 | -7.82% |
| 2025-07 | $3.48 | $2.78 | $0.70 | 1,947,319.0 | +2.80% |
| 2025-06 | $3.05 | $2.72 | $0.33 | 1,679,658.0 | -2.05% |
| 2025-05 | $3.28 | $2.78 | $0.50 | 1,192,105.0 | -3.95% |
| 2025-04 | $3.37 | $2.44 | $0.9299 | 1,953,219.0 | -3.49% |
| 2025-03 | $3.37 | $2.94 | $0.4299 | 847,633.0 | -3.08% |
| 2025-02 | $3.98 | $3.08 | $0.90 | 1,296,715.0 | -17.30% |
| 2025-01 | $5.12 | $3.70 | $1.42 | 1,878,432.0 | -17.78% |
Voc Energy Trust 주식 (VOC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $5.09 | $4.57 | $0.52 | 1,144,994.0 | -5.69% |
| 2024-11 | $5.29 | $4.75 | $0.545 | 1,105,127.0 | -4.84% |
| 2024-10 | $5.69 | $4.95 | $0.74 | 1,558,122.0 | +4.87% |
| 2024-09 | $5.11 | $4.48 | $0.63 | 864,037.0 | -0.60% |
| 2024-08 | $5.23 | $4.45 | $0.78 | 1,153,051.0 | +0.61% |
| 2024-07 | $5.56 | $4.82 | $0.74 | 1,839,126.0 | +2.49% |
| 2024-06 | $5.28 | $4.59 | $0.69 | 1,157,047.0 | -7.85% |
| 2024-05 | $6.00 | $4.94 | $1.06 | 1,333,125.0 | -7.77% |
| 2024-04 | $7.10 | $5.66 | $1.44 | 1,994,513.0 | -6.45% |
| 2024-03 | $6.68 | $5.77 | $0.9127 | 1,427,239.0 | -9.02% |
| 2024-02 | $7.20 | $6.08 | $1.12 | 1,425,889.0 | -5.54% |
| 2024-01 | $7.71 | $6.80 | $0.91 | 1,853,560.0 | -2.22% |
1.66%
1.25%
자본화:
|
볼륨(24시간):