VLO Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 163.89 | 168.50 | 162.36 | 166.71 | 2,336,546 | 1.90 | 1.16% |
1개월 | 170.11 | 184.79 | 160.99 | 172.74 | 2,693,540 | -4.32 | -2.54% |
3개월 | 137.11 | 184.79 | 134.39 | 157.07 | 3,266,233 | 28.68 | 20.92% |
6개월 | 123.58 | 184.79 | 119.88 | 142.11 | 3,224,957 | 42.21 | 34.16% |
1년 | 114.44 | 184.79 | 104.18 | 132.13 | 3,580,059 | 51.35 | 44.87% |
3년 | 75.20 | 184.79 | 58.85 | 110.79 | 4,038,449 | 90.59 | 120.47% |
5년 | 90.20 | 184.79 | 31.00 | 92.03 | 4,099,314 | 75.59 | 83.80% |
VLO 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
27 4월(4) 2024 | 165.80 | -1.33 | -0.80% | 165.19 | 166.95 | 164.31 | 2,064,898 |
26 4월(4) 2024 | 167.13 | 0.13 | 0.08% | 165.88 | 168.50 | 163.03 | 3,168,553 |
25 4월(4) 2024 | 167.00 | -0.54 | -0.32% | 167.26 | 167.59 | 165.06 | 2,350,420 |
24 4월(4) 2024 | 167.54 | 1.64 | 0.99% | 164.98 | 167.62 | 163.4734 | 1,969,187 |
23 4월(4) 2024 | 165.90 | 2.01 | 1.23% | 163.89 | 167.295 | 162.36 | 2,129,670 |
20 4월(4) 2024 | 163.89 | 1.40 | 0.86% | 163.00 | 165.55 | 162.22 | 2,437,485 |
19 4월(4) 2024 | 162.49 | -4.79 | -2.86% | 167.84 | 168.00 | 160.99 | 3,114,718 |
18 4월(4) 2024 | 167.28 | -1.71 | -1.01% | 169.27 | 170.29 | 166.535 | 2,469,724 |
17 4월(4) 2024 | 168.99 | -1.68 | -0.98% | 170.1062 | 170.191 | 166.57 | 2,031,494 |
16 4월(4) 2024 | 170.67 | -2.87 | -1.65% | 174.08 | 174.94 | 169.89 | 2,413,519 |
13 4월(4) 2024 | 173.54 | -3.50 | -1.98% | 177.69 | 178.39 | 172.375 | 2,452,186 |
12 4월(4) 2024 | 177.04 | 1.34 | 0.76% | 176.15 | 177.315 | 174.45 | 2,414,010 |
11 4월(4) 2024 | 175.70 | -0.56 | -0.32% | 177.63 | 177.70 | 173.63 | 3,347,770 |
10 4월(4) 2024 | 176.26 | -4.63 | -2.56% | 182.00 | 182.10 | 176.11 | 3,501,884 |
09 4월(4) 2024 | 180.89 | -2.50 | -1.36% | 183.03 | 183.38 | 180.75 | 2,538,401 |
06 4월(4) 2024 | 183.39 | 2.78 | 1.54% | 183.85 | 184.79 | 181.19 | 2,329,646 |
05 4월(4) 2024 | 180.61 | 0.24 | 0.13% | 180.69 | 183.79 | 180.11 | 3,212,214 |
04 4월(4) 2024 | 180.37 | 3.15 | 1.78% | 179.12 | 182.73 | 177.74 | 4,127,268 |
03 4월(4) 2024 | 177.22 | 4.58 | 2.65% | 173.845 | 177.32 | 173.33 | 3,022,773 |
02 4월(4) 2024 | 172.64 | 1.95 | 1.14% | 170.11 | 173.07 | 167.11 | 2,774,974 |