Stockscreener 앱 받기
150.60
2.59%
-4.00
시장 영업 전:
151.25
0.65
+0.43%
Vistra Corp 주식 (VST) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-08 | $155.8 | $149.2 | $6.61 | 6,858,701.0 | -2.59% |
| 2026-01-07 | $168.7 | $153.5 | $15.11 | 9,400,357.0 | -8.81% |
| 2026-01-06 | $172.6 | $163.8 | $8.83 | 6,569,115.0 | +4.05% |
| 2026-01-05 | $171.7 | $160.2 | $11.47 | 4,285,652.0 | -1.39% |
| 2026-01-02 | $169.3 | $163.9 | $5.39 | 3,834,204.0 | +2.42% |
| 2025-12-31 | $164.5 | $161.2 | $3.28 | 1,832,710.0 | -0.79% |
| 2025-12-30 | $163.1 | $161.1 | $2.00 | 2,195,197.0 | +0.48% |
| 2025-12-29 | $164.2 | $159.9 | $4.28 | 2,851,534.0 | +0.11% |
| 2025-12-26 | $163.0 | $160.3 | $2.65 | 2,305,908.0 | -0.18% |
| 2025-12-24 | $162.6 | $159.8 | $2.81 | 1,342,162.0 | +0.18% |
| 2025-12-23 | $163.7 | $160.1 | $3.57 | 3,761,882.0 | +0.06% |
| 2025-12-22 | $164.3 | $160.8 | $3.46 | 4,013,015.0 | -0.90% |
| 2025-12-19 | $171.4 | $162.7 | $8.71 | 7,124,879.0 | -1.89% |
| 2025-12-18 | $171.9 | $162.7 | $9.25 | 7,647,446.0 | +3.88% |
| 2025-12-17 | $175.1 | $158.7 | $16.44 | 6,896,210.0 | -7.77% |
| 2025-12-16 | $173.9 | $166.6 | $7.38 | 4,187,073.0 | +3.09% |
| 2025-12-15 | $173.0 | $167.0 | $6.02 | 4,284,223.0 | -1.09% |
| 2025-12-12 | $180.0 | $167.5 | $12.50 | 5,865,634.0 | -2.58% |
| 2025-12-11 | $174.9 | $161.0 | $13.88 | 6,148,299.0 | +5.71% |
| 2025-12-10 | $166.0 | $158.7 | $7.37 | 5,699,545.0 | +0.22% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $172.6 | $149.2 | $23.42 | 37,806,730.0 | -6.65% |
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% |
3.61%
0.00%
자본화:
|
볼륨(24시간):