Via Renewables Inc (VIASP)

VIASP
🏛️ 미국 →
25.98
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 25.65 25.65 25.26 25.42 0.0M
2021-12-30 26.25 26.25 25.94 25.98 0.0M
2021-12-29 25.80 25.95 25.78 25.94 0.0M
2021-12-28 25.58 25.95 25.54 25.95 0.0M
2021-12-27 25.41 25.74 25.39 25.74 0.0M
2021-12-23 25.41 25.41 25.36 25.41 0.0M
2021-12-22 25.42 25.42 25.35 25.36 0.0M
2021-12-21 25.40 25.42 25.26 25.42 0.0M
2021-12-20 25.41 25.42 25.38 25.38 0.0M
2021-12-17 25.38 25.41 25.26 25.41 0.0M
2021-12-16 25.26 25.42 25.26 25.41 0.0M
2021-12-15 25.20 25.30 25.20 25.25 0.0M
2021-12-14 25.30 25.39 25.10 25.28 0.0M
2021-12-13 25.32 25.35 25.30 25.35 0.0M
2021-12-10 25.35 25.39 25.35 25.37 0.0M
2021-12-09 25.36 25.36 25.36 25.36 0.0M
2021-12-08 25.29 25.42 25.28 25.28 0.0M
2021-12-07 25.37 25.46 25.29 25.46 0.0M
2021-12-06 25.28 25.50 25.28 25.49 0.0M
2021-12-03 25.40 25.40 25.28 25.28 0.0M
2021-12-02 25.39 25.49 25.35 25.38 0.0M
2021-12-01 25.43 25.43 25.22 25.39 0.0M
2021-11-30 25.25 25.51 25.25 25.50 0.0M
2021-11-29 25.23 25.39 25.23 25.37 0.0M
2021-11-26 25.32 25.34 25.22 25.22 0.0M
2021-11-24 25.25 25.35 25.25 25.35 0.0M
2021-11-23 25.39 25.39 25.24 25.24 0.0M
2021-11-22 25.43 25.49 25.24 25.30 0.0M
2021-11-19 25.61 25.67 25.41 25.51 0.0M
2021-11-18 25.36 25.64 25.21 25.47 0.0M
2021-11-17 25.46 25.46 25.35 25.35 0.0M
2021-11-16 25.29 25.54 25.29 25.54 0.0M
2021-11-15 25.34 25.36 25.34 25.36 0.0M
2021-11-12 25.37 25.55 25.37 25.43 0.0M
2021-11-11 25.36 25.55 25.29 25.37 0.0M
2021-11-10 25.37 25.48 25.36 25.38 0.0M
2021-11-09 25.38 25.50 25.38 25.47 0.0M
2021-11-08 25.45 25.60 25.36 25.58 0.0M
2021-11-05 25.47 25.56 25.37 25.45 0.0M
2021-11-04 25.34 25.49 25.34 25.49 0.0M
2021-11-03 25.38 25.38 25.33 25.35 0.0M
2021-11-02 25.42 25.48 25.42 25.46 0.0M
2021-11-01 25.37 25.54 25.26 25.51 0.0M
2021-10-29 25.20 25.46 25.20 25.37 0.0M
2021-10-28 25.43 25.44 25.37 25.44 0.0M
2021-10-27 25.58 25.58 25.17 25.33 0.0M
2021-10-26 25.58 25.58 25.58 25.58 0.0M
2021-10-25 25.50 25.60 25.50 25.60 0.0M
2021-10-22 25.47 25.47 25.31 25.44 0.0M
2021-10-21 25.16 25.30 25.16 25.30 0.0M
2021-10-20 25.52 25.69 25.18 25.37 0.0M
2021-10-19 25.53 25.53 25.32 25.35 0.0M
2021-10-18 25.20 25.82 25.05 25.26 0.0M
2021-10-15 25.32 25.32 25.11 25.18 0.0M
2021-10-14 25.18 25.30 25.05 25.23 0.0M
2021-10-13 25.17 25.24 25.00 25.18 0.0M
2021-10-12 25.21 25.36 24.95 25.26 0.0M
2021-10-11 25.32 25.45 25.30 25.35 0.0M
2021-10-08 25.32 25.46 25.30 25.45 0.0M
2021-10-07 25.44 25.61 25.30 25.57 0.0M
2021-10-06 25.63 25.63 25.35 25.35 0.0M
2021-10-05 25.65 25.65 25.62 25.62 0.0M
2021-10-04 25.94 25.94 25.65 25.73 0.0M
2021-10-01 25.75 25.98 25.75 25.98 0.0M
2021-09-30 26.05 26.05 25.63 25.98 0.0M
2021-09-29 26.45 26.46 26.03 26.37 0.0M
2021-09-28 26.14 26.44 26.14 26.36 0.0M
2021-09-27 26.32 26.38 26.23 26.31 0.0M
2021-09-24 25.75 26.37 25.75 26.27 0.0M
2021-09-23 25.92 26.00 25.87 26.00 0.0M
2021-09-22 25.85 25.95 25.80 25.87 0.0M
2021-09-21 25.80 26.13 25.75 25.85 0.0M
2021-09-20 25.85 26.00 25.82 25.85 0.0M
2021-09-17 25.93 25.93 25.93 25.93 0.0M
2021-09-16 25.86 26.00 25.84 25.98 0.0M
2021-09-15 25.92 26.00 25.92 25.95 0.0M
2021-09-14 26.13 26.15 25.86 25.96 0.0M
2021-09-13 26.21 26.21 25.85 26.15 0.0M
2021-09-10 26.35 26.35 26.35 26.35 0.0M
2021-09-09 26.25 26.25 26.19 26.19 0.0M
2021-09-08 25.84 26.15 25.84 26.00 0.0M
2021-09-07 26.00 26.00 26.00 26.00 0.0M
2021-09-03 26.40 26.40 26.23 26.23 0.0M
2021-09-02 26.02 26.03 26.02 26.03 0.0M
2021-09-01 25.84 26.44 25.84 26.10 0.0M
2021-08-31 25.90 26.19 25.90 25.94 0.0M
2021-08-30 26.24 26.24 25.97 26.13 0.0M
2021-08-27 26.20 26.47 26.20 26.46 0.0M
2021-08-26 25.97 26.00 25.94 25.94 0.0M
2021-08-25 25.90 26.00 25.80 25.95 0.0M
2021-08-24 25.79 26.00 25.78 25.90 0.0M
2021-08-23 25.77 26.00 25.77 25.83 0.0M
2021-08-20 25.79 26.00 25.79 25.91 0.0M
2021-08-19 25.85 25.97 25.75 25.97 0.0M
2021-08-18 25.87 25.96 25.87 25.96 0.0M
2021-08-17 26.00 26.15 25.79 25.82 0.0M
2021-08-16 26.15 26.15 25.97 26.01 0.0M
2021-08-13 26.00 26.16 25.95 25.95 0.0M
2021-08-12 26.12 26.17 26.08 26.17 0.0M
2021-08-11 25.75 26.16 25.51 26.14 0.0M
2021-08-10 25.65 25.85 24.75 25.75 0.0M