Stockscreener 앱 받기
111.65
12.05%
-15.54
Vistra Corp 주식 (VST) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-03 | $118.8 | $109.3 | $9.57 | 5,337,747.0 | -12.45% |
| 2025-04-02 | $127.6 | $118.0 | $9.61 | 5,642,146.0 | +4.05% |
| 2025-04-01 | $122.3 | $116.0 | $6.29 | 8,053,007.0 | +4.09% |
| 2025-03-31 | $118.3 | $112.0 | $6.34 | 7,759,260.0 | -1.35% |
| 2025-03-28 | $122.3 | $117.5 | $4.88 | 7,017,125.0 | -0.22% |
| 2025-03-27 | $124.5 | $118.4 | $6.11 | 7,040,948.0 | -3.79% |
| 2025-03-26 | $130.5 | $122.0 | $8.50 | 6,659,273.0 | -5.92% |
| 2025-03-25 | $134.4 | $128.0 | $6.44 | 8,059,869.0 | -2.32% |
| 2025-03-24 | $138.7 | $133.5 | $5.24 | 7,616,441.0 | +3.34% |
| 2025-03-21 | $131.5 | $126.3 | $5.27 | 7,242,016.0 | -1.00% |
| 2025-03-20 | $133.2 | $126.2 | $7.01 | 5,566,327.0 | +1.58% |
| 2025-03-19 | $132.7 | $124.0 | $8.66 | 5,841,713.0 | +4.33% |
| 2025-03-18 | $126.8 | $122.3 | $4.53 | 4,585,423.0 | -1.45% |
| 2025-03-17 | $129.8 | $123.4 | $6.44 | 6,093,801.0 | +1.47% |
| 2025-03-14 | $124.7 | $118.5 | $6.18 | 6,502,378.0 | +5.47% |
| 2025-03-13 | $122.0 | $115.8 | $6.22 | 7,028,838.0 | -3.22% |
| 2025-03-12 | $127.8 | $118.4 | $9.43 | 14,632,707.0 | +6.61% |
| 2025-03-11 | $115.4 | $107.2 | $8.23 | 10,588,195.0 | +5.41% |
| 2025-03-10 | $111.9 | $104.3 | $7.57 | 11,285,488.0 | -5.10% |
| 2025-03-07 | $118.7 | $109.5 | $9.14 | 9,781,384.0 | -0.08% |
| 2025-03-06 | $122.3 | $112.2 | $10.20 | 11,744,919.0 | -9.82% |
| 2025-03-05 | $128.3 | $121.4 | $6.87 | 8,334,843.0 | -0.06% |
| 2025-03-04 | $130.1 | $125.7 | $4.41 | 3,273,413.0 | +2.41% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $127.6 | $109.3 | $18.34 | 19,032,900.0 | -5.18% |
| 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% |
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% |
1.71%
1.17%
자본화:
|
볼륨(24시간):