Stockscreener 앱 받기
195.04
2.44%
4.64
Vistra Corp 주식 (VST) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-27 | $198.2 | $189.1 | $9.09 | 8,862,702.0 | +2.44% |
| 2025-06-26 | $191.3 | $185.0 | $6.28 | 3,673,214.0 | +2.19% |
| 2025-06-25 | $190.6 | $185.9 | $4.65 | 3,808,792.0 | +0.08% |
| 2025-06-24 | $189.4 | $184.9 | $4.48 | 6,173,265.0 | -0.20% |
| 2025-06-23 | $187.6 | $179.9 | $7.63 | 4,131,988.0 | +0.78% |
| 2025-06-20 | $185.5 | $178.8 | $6.74 | 6,219,666.0 | +2.19% |
| 2025-06-18 | $182.1 | $175.2 | $6.84 | 5,324,956.0 | +1.90% |
| 2025-06-17 | $181.2 | $175.3 | $5.90 | 4,162,318.0 | +0.31% |
| 2025-06-16 | $179.1 | $175.6 | $3.57 | 4,170,624.0 | +1.99% |
| 2025-06-13 | $175.9 | $170.7 | $5.29 | 3,953,554.0 | -0.07% |
| 2025-06-12 | $173.9 | $164.7 | $9.22 | 4,334,574.0 | +4.24% |
| 2025-06-11 | $169.5 | $165.5 | $3.96 | 4,025,667.0 | +1.30% |
| 2025-06-10 | $170.6 | $160.2 | $10.44 | 7,811,580.0 | -2.79% |
| 2025-06-09 | $174.0 | $168.4 | $5.59 | 5,345,193.0 | -2.45% |
| 2025-06-06 | $173.9 | $170.2 | $3.71 | 3,289,161.0 | +1.61% |
| 2025-06-05 | $173.9 | $169.6 | $4.34 | 4,284,830.0 | -1.05% |
| 2025-06-04 | $177.4 | $171.9 | $5.50 | 5,284,033.0 | -1.88% |
| 2025-06-03 | $178.3 | $171.9 | $6.49 | 9,983,093.0 | +5.09% |
| 2025-06-02 | $169.3 | $160.6 | $8.70 | 5,607,123.0 | +4.30% |
| 2025-05-30 | $160.6 | $157.1 | $3.53 | 5,311,218.0 | +0.53% |
| 2025-05-29 | $166.0 | $158.8 | $7.22 | 3,541,552.0 | -1.62% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $198.2 | $160.2 | $38.02 | 109,309,035.0 | +21.47% |
| 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% |
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% |
0.70%
0.19%
자본화:
|
볼륨(24시간):