189.11
price down icon3.86%   -7.59
pre-market  시장 영업 전:  185.80   -3.31   -1.75%
loading

Vistra Corp 주식 (VST) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-08-29 $195.7 $186.7 $9.05 3,994,331.0 -3.86%
2025-08-28 $201.4 $194.6 $6.76 3,371,712.0 +1.08%
2025-08-27 $197.2 $192.3 $4.97 2,661,191.0 -0.27%
2025-08-26 $195.7 $189.3 $6.30 3,424,516.0 +2.67%
2025-08-25 $194.7 $189.3 $5.37 2,278,240.0 -0.22%
2025-08-22 $195.5 $187.1 $8.36 3,438,580.0 +0.09%
2025-08-21 $196.7 $190.0 $6.68 3,022,826.0 -1.36%
2025-08-20 $193.4 $183.8 $9.52 5,220,928.0 -0.32%
2025-08-19 $198.6 $191.2 $7.34 3,202,775.0 -2.73%
2025-08-18 $199.4 $195.3 $4.10 2,879,979.0 +0.83%
2025-08-15 $204.5 $194.8 $9.65 4,020,757.0 -2.48%
2025-08-14 $207.9 $202.3 $5.61 3,001,570.0 -1.43%
2025-08-13 $213.2 $200.3 $12.90 4,108,387.0 -2.04%
2025-08-12 $210.0 $200.5 $9.47 4,058,245.0 +4.74%
2025-08-11 $206.2 $198.7 $7.52 3,685,147.0 -1.01%
2025-08-08 $208.9 $201.7 $7.19 4,058,606.0 -1.69%
2025-08-07 $211.8 $190.0 $21.75 8,938,297.0 +2.36%
2025-08-06 $208.6 $199.2 $9.43 7,337,766.0 -4.17%
2025-08-05 $216.8 $206.6 $10.30 4,585,332.0 -2.08%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-08 $216.8 $183.8 $33.00 91,631,787.0 -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

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

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%
utilities_independent_power_producers NRG
$145.56
price down icon 2.09%
utilities_independent_power_producers TLN
$378.92
price down icon 2.40%
utilities_independent_power_producers PAM
$67.53
price down icon 0.53%
utilities_independent_power_producers TAC
$12.30
price down icon 2.46%
utilities_independent_power_producers KEN
$46.99
price down icon 0.76%
자본화:     |  볼륨(24시간):