Stockscreener 앱 받기
167.17
5.05%
-8.90
시간 외 거래:
167.45
0.28
+0.17%
Vistra Corp 주식 (VST) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-05 | $176.6 | $166.5 | $10.16 | 4,463,562.0 | -5.05% |
| 2025-12-04 | $178.0 | $170.5 | $7.58 | 3,402,593.0 | +2.58% |
| 2025-12-03 | $173.8 | $168.9 | $4.90 | 2,489,154.0 | -0.52% |
| 2025-12-02 | $175.9 | $171.4 | $4.58 | 3,025,339.0 | -0.63% |
| 2025-12-01 | $176.5 | $172.7 | $3.79 | 3,248,246.0 | -2.92% |
| 2025-11-28 | $180.8 | $178.0 | $2.76 | 1,908,415.0 | +1.17% |
| 2025-11-26 | $177.8 | $173.1 | $4.66 | 2,935,704.0 | +3.49% |
| 2025-11-25 | $174.7 | $165.9 | $8.82 | 3,859,817.0 | -2.46% |
| 2025-11-24 | $175.2 | $165.9 | $9.30 | 5,709,404.0 | +3.89% |
| 2025-11-21 | $173.7 | $162.4 | $11.24 | 6,294,152.0 | -2.99% |
| 2025-11-20 | $189.3 | $173.1 | $16.16 | 4,262,367.0 | -2.99% |
| 2025-11-19 | $181.5 | $174.2 | $7.28 | 3,337,220.0 | +2.71% |
| 2025-11-18 | $177.4 | $170.7 | $6.76 | 3,272,191.0 | -0.33% |
| 2025-11-17 | $179.5 | $173.1 | $6.40 | 3,105,839.0 | +0.18% |
| 2025-11-14 | $180.0 | $165.6 | $14.42 | 5,477,600.0 | +1.82% |
| 2025-11-13 | $178.0 | $170.5 | $7.44 | 5,454,234.0 | -3.76% |
| 2025-11-12 | $181.3 | $177.3 | $4.01 | 4,237,440.0 | -0.50% |
| 2025-11-11 | $187.9 | $178.8 | $9.13 | 4,530,596.0 | -4.84% |
| 2025-11-10 | $196.8 | $184.2 | $12.64 | 4,156,755.0 | -1.42% |
| 2025-11-07 | $191.1 | $176.6 | $14.47 | 5,803,003.0 | +3.46% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $178.0 | $166.5 | $11.58 | 21,092,456.0 | -6.54% |
| 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% |
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% |
3.76%
자본화:
|
볼륨(24시간):