Stockscreener 앱 받기
140.49
4.86%
-5.62
Vistra Corp 주식 (VST) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-18 | $145.5 | $138.8 | $6.77 | 3,609,571.0 | -3.89% |
| 2026-08-17 | $149.9 | $145.2 | $4.65 | 4,780,427.0 | -1.36% |
| 2026-08-14 | $150.2 | $146.1 | $4.05 | 3,009,009.0 | +1.18% |
| 2026-08-13 | $147.8 | $144.8 | $2.97 | 2,833,134.0 | -0.19% |
| 2026-08-12 | $149.4 | $145.3 | $4.08 | 2,657,276.0 | +1.21% |
| 2026-08-11 | $146.9 | $143.1 | $3.79 | 3,355,503.0 | +1.43% |
| 2026-08-10 | $144.9 | $141.1 | $3.81 | 4,604,016.0 | +1.62% |
| 2026-08-07 | $142.7 | $134.8 | $7.94 | 7,836,922.0 | -0.56% |
| 2026-08-06 | $143.0 | $140.1 | $2.88 | 5,299,547.0 | +0.57% |
| 2026-08-05 | $145.5 | $140.2 | $5.33 | 6,068,756.0 | -1.85% |
| 2026-08-04 | $157.0 | $143.0 | $13.96 | 11,469,999.0 | -8.15% |
| 2026-08-03 | $157.0 | $146.2 | $10.77 | 4,013,400.0 | +5.22% |
| 2026-07-31 | $153.1 | $146.5 | $6.61 | 3,789,866.0 | -0.28% |
| 2026-07-30 | $152.0 | $147.1 | $4.88 | 4,590,480.0 | +4.07% |
| 2026-07-29 | $149.3 | $142.2 | $7.12 | 4,914,554.0 | -3.92% |
| 2026-07-28 | $154.0 | $146.2 | $7.78 | 5,910,543.0 | -5.37% |
| 2026-07-27 | $166.1 | $155.5 | $10.61 | 4,474,898.0 | -3.86% |
| 2026-07-24 | $169.8 | $162.3 | $7.45 | 2,551,694.0 | -3.31% |
| 2026-07-23 | $169.1 | $165.0 | $4.05 | 2,534,452.0 | +1.34% |
| 2026-07-22 | $167.8 | $159.6 | $8.18 | 2,963,692.0 | +2.72% |
| 2026-07-21 | $164.5 | $160.0 | $4.45 | 3,718,380.0 | +2.75% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $157.0 | $134.8 | $22.24 | 59,537,560.0 | -5.25% |
| 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% |
5.15%
자본화:
|
볼륨(24시간):