Hot Features
프리미엄
Vistra Corp (0V6)
TG
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -9.45 | -5.87686567164 | 160.8 | 164.3 | 145.05 | 6739 | 151.14920366 | DE |
| 4 | 36.4 | 31.6659417138 | 114.95 | 164.3 | 101.6 | 6535 | 138.03479854 | DE |
| 12 | 83.85 | 124.222222222 | 67.5 | 164.3 | 65.88 | 5950 | 122.16198908 | DE |
| 26 | 53.05 | 53.9674465921 | 98.3 | 164.3 | 59.12 | 3752 | 109.8973682 | DE |
| 52 | 118.550001 | 361.432940897 | 32.799999 | 164.3 | 32.4 | 2455 | 101.59119506 | DE |
| 156 | 121.95 | 414.795918367 | 29.4 | 164.3 | 29.2 | 2118 | 99.28361857 | DE |
| 260 | 121.95 | 414.795918367 | 29.4 | 164.3 | 29.2 | 2118 | 99.28361857 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732915620 | 151.69999 | 2.75 | 1.85 | 148.65 | 152.3 | 147.19999 | 2512 |
| 1732829220 | 148.94999 | 2.8 | 1.92 | 146.55 | 149.94999 | 145.9 | 3272 |
| 1732742820 | 146.15 | -8.5 | -5.50 | 154.15 | 156.9 | 145.19999 | 5036 |
| 1732656420 | 154.65 | 6.8 | 4.60 | 148.15 | 156.55 | 145.05 | 3886 |
| 1732570020 | 147.85 | -7.65 | -4.92 | 157.85 | 159.94999 | 145.4 | 9769 |
| 1732310820 | 155.5 | -3.25 | -2.05 | 160.8 | 164.3 | 152.35 | 11726 |
| 1732224420 | 158.75 | 12 | 8.18 | 147.5 | 159.85 | 146.05 | 9908 |
| 1732138020 | 146.75 | 0.45 | 0.31 | 149.15 | 151.25 | 144.05 | 10432 |
| 1732051620 | 146.3 | 7.85 | 5.67 | 139.1 | 146.3 | 135.1 | 5132 |
| 1731965220 | 138.44999 | 3.65 | 2.71 | 135.65 | 144.25 | 135.1 | 5451 |
| 1731705960 | 134.8 | 3 | 2.28 | 130.65 | 134.94999 | 127.8 | 4618 |
| 1731619560 | 131.8 | -3.85 | -2.84 | 135.75 | 137.1 | 131.6 | 1376 |
| 1731533160 | 135.65 | 2.15 | 1.61 | 135.44999 | 139.44999 | 133.6 | 5418 |
| 1731446820 | 133.5 | -2.95 | -2.16 | 137.65 | 138 | 129.55 | 6615 |
| 1731360420 | 136.44999 | 4.7 | 3.57 | 136.44999 | 140.55 | 133.3 | 8511 |
| 1731101220 | 131.75 | 6.15 | 4.90 | 125 | 134.55 | 124 | 7074 |
| 1731014760 | 125.6 | 8.45 | 7.21 | 117.65 | 132.44999 | 116.05 | 15291 |
| 1730928360 | 117.15 | 5.6 | 5.02 | 116.3 | 120 | 113.1 | 4653 |
| 1730841960 | 111.55 | 5.35 | 5.04 | 106.75 | 111.65 | 105.6 | 3029 |
| 1730755560 | 106.2 | -3.9 | -3.54 | 106.55 | 108.85 | 101.6 | 6499 |
| 1730496360 | 110.1 | -4.55 | -3.97 | 114.95 | 116.4 | 110.05 | 3004 |
| 1730409960 | 114.65 | -1.1 | -0.95 | 113.75 | 115.5 | 112.8 | 1854 |
| 1730323560 | 115.75 | -1.15 | -0.98 | 117.75 | 117.95 | 112.15 | 3137 |
| 1730237160 | 116.9 | -1.75 | -1.47 | 118.95 | 118.95 | 115.5 | 1957 |
| 1730150760 | 118.65 | 3.5 | 3.04 | 115.75 | 118.8 | 114.75 | 3447 |
| 1729888020 | 115.15 | 0.55 | 0.48 | 116.25 | 118.25 | 114.1 | 8136 |
| 1729801560 | 114.6 | -1.9 | -1.63 | 117.8 | 118.85 | 114.6 | 2213 |
| 1729715160 | 116.5 | 0.75 | 0.65 | 115.1 | 118.8 | 113.9 | 5887 |
| 1729628760 | 115.75 | -4.55 | -3.78 | 121.3 | 121.3 | 115.4 | 3899 |
| 1729542360 | 120.3 | -0.95 | -0.78 | 121.5 | 122.35 | 118.1 | 5577 |
| 1729283160 | 121.25 | 3.1 | 2.62 | 118.65 | 121.5 | 116.3 | 5286 |
| 1729196760 | 118.15 | -7.05 | -5.63 | 125.45 | 130.94999 | 118.15 | 14904 |
| 1729110360 | 125.2 | 7.4 | 6.28 | 118.35 | 125.3 | 118.2 | 7169 |
| 1729023960 | 117.8 | -3.8 | -3.13 | 124.1 | 126 | 116.6 | 11691 |
| 1728937620 | 121.6 | 7.55 | 6.62 | 114.65 | 122.25 | 114.6 | 6567 |
| 1728678360 | 114.05 | 0.1 | 0.09 | 110.1 | 114.2 | 105.35 | 7495 |
| 1728591960 | 113.95 | -0.4 | -0.35 | 113.85 | 116.25 | 110.8 | 5142 |
| 1728505560 | 114.35 | -2.75 | -2.35 | 115.15 | 116.65 | 110.55 | 12362 |
| 1728419160 | 117.1 | -2.4 | -2.01 | 119.85 | 120.75 | 115.7 | 6302 |
| 1728332760 | 119.5 | -7.35 | -5.79 | 127.5 | 130.3 | 116.9 | 25070 |
| 1728073560 | 126.85 | 5.75 | 4.75 | 120.95 | 127.15 | 120.6 | 14182 |
| 1727987220 | 121.1 | 7.65 | 6.74 | 114.6 | 122.6 | 113 | 8929 |
| 1727900820 | 113.45 | 2.95 | 2.67 | 110.85 | 115.3 | 109.35 | 5584 |
| 1727814420 | 110.5 | 4.45 | 4.20 | 107.15 | 110.5 | 104.5 | 2641 |
| 1727728020 | 106.05 | 0.9 | 0.86 | 106.4 | 108.15 | 103.35 | 4907 |
| 1727468760 | 105.15 | 2.45 | 2.39 | 102.75 | 107.4 | 101.95 | 5377 |
| 1727382360 | 102.7 | -4.6 | -4.29 | 109 | 110.9 | 101.75 | 8852 |
| 1727295960 | 107.3 | 7.1 | 7.09 | 100.7 | 108.15 | 99.78 | 3438 |
| 1727209560 | 100.2 | -0.45 | -0.45 | 101.35 | 103.65 | 100 | 4443 |
| 1727123160 | 100.65 | 3.87 | 4.00 | 96.56 | 102.7 | 95.4 | 11786 |
| 1726864020 | 96.78 | 13.78 | 16.60 | 83.14 | 96.78 | 82.48 | 5025 |
| 1726777560 | 83 | 0.78 | 0.95 | 83.599999 | 85.4 | 81.04 | 2558 |
| 1726691220 | 82.22 | 0.68 | 0.83 | 82.4 | 83.8 | 81.52 | 1061 |
| 1726604760 | 81.54 | 0.92 | 1.14 | 80.62 | 82.64 | 80.22 | 1902 |
| 1726518420 | 80.62 | 3.42 | 4.43 | 77.34 | 80.84 | 76.4 | 1885 |
| 1726259160 | 77.2 | 3.72 | 5.06 | 74.22 | 77.2 | 73.92 | 1468 |
| 1726172760 | 73.48 | 4.68 | 6.80 | 73.16 | 73.599999 | 72.2 | 1119 |
| 1726086360 | 68.8 | -0.66 | -0.95 | 69 | 69.819999 | 68.8 | 122 |
| 1725999960 | 69.459999 | 2.28 | 3.39 | 67.64 | 69.459999 | 67.64 | 474 |
| 1725913620 | 67.18 | 0.42 | 0.63 | 66.019999 | 67.66 | 66.019999 | 1160 |
| 1725654360 | 66.76 | -1.44 | -2.11 | 67.5 | 67.9 | 65.879999 | 1283 |
| 1725567960 | 68.2 | -2.34 | -3.32 | 68.92 | 69 | 68.2 | 376 |
| 1725481560 | 70.54 | 2.06 | 3.01 | 68.12 | 70.68 | 67.8 | 1649 |
| 1725395160 | 68.48 | -9.42 | -12.09 | 77.34 | 77.819999 | 68.48 | 1874 |
| 1725308760 | 77.9 | 0.9 | 1.17 | 77.44 | 79 | 77.02 | 2339 |
| 1725049560 | 77 | 0.84 | 1.10 | 76.819999 | 77.7 | 76.599999 | 355 |
