Stockscreener 앱 받기
152.02
1.39%
-2.15
Vistra Corp 주식 (VST) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-16 | $155.2 | $151.1 | $4.01 | 5,200,349.0 | -1.39% |
| 2026-10-15 | $154.5 | $145.8 | $8.61 | 7,257,738.0 | +1.57% |
| 2026-10-14 | $161.1 | $149.7 | $11.43 | 7,391,742.0 | -6.51% |
| 2026-10-13 | $163.6 | $153.5 | $10.12 | 5,296,921.0 | +2.68% |
| 2026-10-12 | $164.3 | $156.8 | $7.40 | 6,526,285.0 | -2.07% |
| 2026-10-09 | $161.9 | $155.7 | $6.22 | 7,062,992.0 | +3.42% |
| 2026-10-08 | $168.7 | $155.2 | $13.53 | 11,324,338.0 | -6.35% |
| 2026-10-07 | $168.1 | $154.0 | $14.09 | 12,008,960.0 | +3.88% |
| 2026-10-06 | $162.7 | $151.4 | $11.25 | 18,110,604.0 | +10.77% |
| 2026-10-05 | $146.9 | $140.9 | $6.04 | 10,862,042.0 | +3.48% |
| 2026-10-02 | $143.0 | $134.8 | $8.23 | 12,680,762.0 | +0.19% |
| 2026-10-01 | $141.7 | $137.1 | $4.60 | 4,761,622.0 | +1.01% |
| 2026-09-30 | $140.8 | $133.4 | $7.32 | 8,066,074.0 | -1.76% |
| 2026-09-29 | $143.5 | $138.9 | $4.66 | 4,822,815.0 | +2.04% |
| 2026-09-28 | $139.0 | $135.8 | $3.24 | 4,346,508.0 | -0.32% |
| 2026-09-25 | $140.1 | $136.0 | $4.07 | 5,005,762.0 | +0.38% |
| 2026-09-24 | $139.1 | $136.0 | $3.15 | 3,576,508.0 | -0.02% |
| 2026-09-23 | $140.5 | $137.6 | $2.88 | 4,412,191.0 | -1.74% |
| 2026-09-22 | $142.6 | $140.0 | $2.64 | 4,771,307.0 | -0.26% |
| 2026-09-21 | $142.4 | $138.9 | $3.49 | 4,384,764.0 | +0.08% |
| 2026-09-18 | $144.4 | $140.2 | $4.24 | 5,029,647.0 | -2.01% |
Vistra Corp 주식 (VST) 연도별 가격 이력
이 심층 분석에서는 Vistra Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 VST 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Vistra Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Vistra Corp 주식 (VST) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $168.7 | $134.8 | $33.96 | 108,484,355.0 | +9.88% |
| 2026-09 | $154.9 | $133.4 | $21.46 | 98,381,127.0 | +0.71% |
| 2026-08 | $157.0 | $134.5 | $22.49 | 95,410,053.0 | -7.31% |
| 2026-07 | $169.8 | $142.2 | $27.60 | 89,800,894.0 | -6.58% |
| 2026-06 | $171.3 | $137.9 | $33.44 | 90,598,025.0 | -1.00% |
| 2026-05 | $168.4 | $132.7 | $35.73 | 116,427,065.0 | +1.51% |
| 2026-04 | $168.5 | $149.9 | $18.61 | 75,633,165.0 | +5.00% |
| 2026-03 | $176.5 | $142.3 | $34.18 | 103,171,511.0 | -13.55% |
| 2026-02 | $178.3 | $138.5 | $39.78 | 110,542,704.0 | +9.81% |
| 2026-01 | $182.6 | $149.2 | $33.37 | 124,702,930.0 | -1.85% |
Vistra Corp 주식 (VST) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $180.0 | $158.7 | $21.35 | 89,078,684.0 | -9.08% |
| 2025-11 | $196.8 | $162.4 | $34.36 | 81,768,262.0 | -5.01% |
| 2025-10 | $217.1 | $179.7 | $37.45 | 106,321,305.0 | -3.89% |
| 2025-09 | $219.8 | $178.4 | $41.39 | 101,569,232.0 | +3.60% |
| 2025-08 | $216.8 | $183.8 | $33.00 | 87,637,456.0 | -9.32% |
| 2025-07 | $213.0 | $180.3 | $32.80 | 101,572,205.0 | +7.60% |
| 2025-06 | $198.2 | $160.2 | $38.02 | 105,185,866.0 | +20.70% |
| 2025-05 | $166.0 | $133.7 | $32.27 | 136,076,916.0 | +23.87% |
| 2025-04 | $130.4 | $90.51 | $39.90 | 157,823,203.0 | +10.38% |
| 2025-03 | $138.7 | $104.3 | $34.40 | 167,411,982.0 | -12.14% |
| 2025-02 | $176.4 | $124.0 | $52.31 | 151,904,492.0 | -20.45% |
| 2025-01 | $199.8 | $132.6 | $67.25 | 208,816,849.0 | +21.88% |
Vistra Corp 주식 (VST) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $164.9 | $131.6 | $33.22 | 88,648,700.0 | -12.36% |
| 2024-11 | $168.7 | $111.5 | $57.17 | 127,676,243.0 | +27.91% |
| 2024-10 | $143.9 | $114.5 | $29.37 | 172,724,007.0 | +5.42% |
| 2024-09 | $122.0 | $72.90 | $49.11 | 161,812,923.0 | +38.76% |
| 2024-08 | $87.89 | $66.50 | $21.39 | 119,776,276.0 | +7.84% |
| 2024-07 | $96.00 | $68.74 | $27.26 | 142,227,518.0 | -7.86% |
| 2024-06 | $99.87 | $82.33 | $17.54 | 163,205,014.0 | -13.22% |
| 2024-05 | $107.2 | $74.70 | $32.54 | 234,152,097.0 | +30.64% |
| 2024-04 | $78.73 | $64.26 | $14.47 | 119,901,056.0 | +8.89% |
| 2024-03 | $73.05 | $53.42 | $19.63 | 136,140,998.0 | +27.70% |
| 2024-02 | $55.98 | $41.02 | $14.96 | 102,022,830.0 | +32.93% |
| 2024-01 | $41.66 | $37.77 | $3.89 | 57,434,628.0 | +6.52% |
0.87%
1.32%
자본화:
|
볼륨(24시간):