Stockscreener 앱 받기
150.44
7.81%
-12.74
Vistra Corp 주식 (VST) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-21 | $163.7 | $147.8 | $15.85 | 9,775,195.0 | -7.81% |
| 2025-02-20 | $168.2 | $157.9 | $10.33 | 7,042,203.0 | -3.64% |
| 2025-02-19 | $173.3 | $167.1 | $6.18 | 6,126,294.0 | +0.04% |
| 2025-02-18 | $172.8 | $166.9 | $5.89 | 5,061,574.0 | +0.97% |
| 2025-02-14 | $170.4 | $161.5 | $8.95 | 5,638,539.0 | +1.21% |
| 2025-02-13 | $169.3 | $161.2 | $8.09 | 7,499,816.0 | -0.58% |
| 2025-02-12 | $171.0 | $161.1 | $9.91 | 5,134,256.0 | -0.60% |
| 2025-02-11 | $170.4 | $164.3 | $6.07 | 3,959,069.0 | -0.46% |
| 2025-02-10 | $172.7 | $165.5 | $7.17 | 5,684,657.0 | +0.89% |
| 2025-02-07 | $175.0 | $165.1 | $9.84 | 6,374,030.0 | -1.75% |
| 2025-02-06 | $175.0 | $167.3 | $7.68 | 5,758,813.0 | -1.01% |
| 2025-02-05 | $176.4 | $168.7 | $7.69 | 6,968,500.0 | +1.95% |
| 2025-02-04 | $170.8 | $163.0 | $7.80 | 5,536,194.0 | -0.12% |
| 2025-02-03 | $171.5 | $156.3 | $15.22 | 9,713,444.0 | +0.30% |
| 2025-01-31 | $176.4 | $167.1 | $9.28 | 12,087,712.0 | -4.69% |
| 2025-01-30 | $176.5 | $157.0 | $19.49 | 17,745,036.0 | +13.59% |
| 2025-01-29 | $160.0 | $146.6 | $13.37 | 13,916,519.0 | +3.72% |
| 2025-01-28 | $149.9 | $134.9 | $14.98 | 20,872,779.0 | +9.16% |
| 2025-01-27 | $156.9 | $132.6 | $24.34 | 31,845,073.0 | -28.27% |
| 2025-01-24 | $194.4 | $189.1 | $5.33 | 5,167,012.0 | -0.41% |
| 2025-01-23 | $199.8 | $188.2 | $11.62 | 9,989,139.0 | +2.69% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02 | $176.4 | $147.8 | $28.56 | 100,047,779.0 | -10.47% |
| 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% |
Vistra Corp 주식 (VST) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $38.90 | $35.41 | $3.49 | 76,672,583.0 | +8.78% |
| 2023-11 | $36.50 | $32.67 | $3.83 | 80,761,601.0 | +8.22% |
| 2023-10 | $33.74 | $31.16 | $2.58 | 86,597,283.0 | -1.39% |
| 2023-09 | $34.28 | $31.59 | $2.69 | 158,981,692.0 | +5.60% |
| 2023-08 | $31.68 | $27.54 | $4.14 | 92,068,065.0 | +11.97% |
| 2023-07 | $28.55 | $25.88 | $2.68 | 46,916,646.0 | +6.90% |
| 2023-06 | $26.39 | $23.99 | $2.41 | 77,230,750.0 | +9.51% |
| 2023-05 | $25.71 | $22.67 | $3.04 | 70,619,590.0 | +0.46% |
| 2023-04 | $25.12 | $22.95 | $2.17 | 55,029,936.0 | -0.58% |
| 2023-03 | $27.29 | $21.18 | $6.11 | 127,451,240.0 | +9.14% |
| 2023-02 | $23.86 | $21.89 | $1.98 | 56,125,418.0 | -4.64% |
| 2023-01 | $23.35 | $21.25 | $2.10 | 58,561,775.0 | -0.60% |
4.60%
자본화:
|
볼륨(24시간):