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
2022-12-30 22.75 23.10 22.75 22.87 0.0M
2022-12-29 23.40 23.40 22.86 22.90 0.0M
2022-12-28 24.05 24.05 23.60 23.75 0.0M
2022-12-27 24.04 24.30 23.93 24.00 0.0M
2022-12-23 24.35 24.35 23.90 24.03 0.0M
2022-12-22 24.01 24.31 24.01 24.31 0.0M
2022-12-21 24.22 24.29 24.10 24.29 0.0M
2022-12-20 24.02 24.47 23.98 24.17 0.0M
2022-12-19 24.00 24.49 24.00 24.20 0.0M
2022-12-16 23.92 24.19 23.90 24.01 0.0M
2022-12-15 24.05 24.07 24.00 24.07 0.0M
2022-12-14 24.44 24.70 24.00 24.50 0.0M
2022-12-13 24.40 24.58 24.30 24.43 0.0M
2022-12-12 24.40 24.50 24.28 24.35 0.0M
2022-12-09 24.70 24.83 24.35 24.39 0.0M
2022-12-08 24.41 24.41 24.02 24.24 0.0M
2022-12-07 24.06 24.83 24.06 24.30 0.0M
2022-12-06 24.37 24.37 24.07 24.20 0.0M
2022-12-05 24.80 24.80 24.34 24.34 0.0M
2022-12-02 24.85 24.85 24.68 24.79 0.0M
2022-12-01 24.51 24.75 24.51 24.70 0.0M
2022-11-30 24.79 24.85 24.35 24.82 0.0M
2022-11-29 24.81 24.85 24.61 24.83 0.0M
2022-11-28 24.75 24.98 24.75 24.86 0.0M
2022-11-25 24.84 24.89 24.77 24.79 0.0M
2022-11-23 24.73 24.97 24.67 24.79 0.0M
2022-11-22 24.55 24.69 24.45 24.66 0.0M
2022-11-21 24.02 24.72 24.02 24.54 0.0M
2022-11-18 24.01 24.20 24.01 24.05 0.0M
2022-11-17 23.80 24.12 23.80 24.05 0.0M
2022-11-16 24.23 24.23 23.92 23.92 0.0M
2022-11-15 24.00 24.24 23.94 24.08 0.0M
2022-11-14 24.05 24.09 23.92 23.93 0.0M
2022-11-11 24.15 24.18 23.98 24.10 0.0M
2022-11-10 23.92 24.25 23.92 24.25 0.0M
2022-11-09 24.10 24.24 23.90 24.14 0.0M
2022-11-08 24.00 24.31 24.00 24.25 0.0M
2022-11-07 24.15 24.21 23.80 23.90 0.0M
2022-11-04 24.22 24.24 24.06 24.24 0.0M
2022-11-03 24.10 24.10 23.86 23.86 0.0M
2022-11-02 24.09 24.26 23.76 24.26 0.0M
2022-11-01 24.10 24.12 23.70 23.84 0.0M
2022-10-31 24.20 24.24 23.52 23.95 0.0M
2022-10-28 24.03 24.14 23.76 23.94 0.0M
2022-10-27 23.77 24.24 23.77 24.06 0.0M
2022-10-26 24.00 24.17 23.55 23.97 0.0M
2022-10-25 24.21 24.25 24.00 24.16 0.0M
2022-10-24 23.82 24.19 23.60 24.06 0.0M
2022-10-21 24.24 24.24 23.76 23.76 0.0M
2022-10-20 23.65 24.21 23.50 23.76 0.0M
2022-10-19 23.75 23.81 23.56 23.67 0.0M
2022-10-18 24.20 24.28 23.77 23.79 0.0M
2022-10-17 23.85 24.26 23.71 24.20 0.0M
2022-10-14 23.70 24.04 23.70 23.92 0.0M
2022-10-13 23.70 23.99 23.45 23.50 0.0M
2022-10-12 24.04 24.40 23.30 23.50 0.0M
2022-10-11 23.75 24.23 23.58 24.23 0.0M
2022-10-10 24.04 24.04 23.50 23.56 0.0M
2022-10-07 24.00 24.48 23.30 24.48 0.0M
2022-10-06 23.84 24.47 23.80 24.40 0.0M
2022-10-05 23.49 23.91 23.49 23.63 0.0M
2022-10-04 23.24 23.63 23.24 23.59 0.0M
2022-10-03 23.41 23.41 23.20 23.39 0.0M
2022-09-30 23.50 23.59 23.33 23.41 0.0M
2022-09-29 24.00 24.05 23.94 24.04 0.0M
2022-09-28 24.46 24.46 23.76 23.99 0.0M
2022-09-27 24.20 24.20 23.70 23.92 0.0M
2022-09-26 24.48 24.77 23.68 23.78 0.0M
2022-09-23 24.10 24.46 24.06 24.46 0.0M
2022-09-22 24.59 24.61 24.20 24.39 0.0M
2022-09-21 24.07 24.75 24.07 24.51 0.0M
2022-09-20 25.10 25.10 23.48 23.52 0.0M
2022-09-19 25.00 25.00 24.76 25.00 0.0M
2022-09-16 25.00 25.09 24.75 24.75 0.0M
2022-09-15 25.14 25.18 25.14 25.15 0.0M
2022-09-14 25.09 25.16 25.00 25.09 0.0M
2022-09-13 25.15 25.19 25.15 25.19 0.0M
2022-09-12 25.17 25.23 25.00 25.20 0.0M
2022-09-09 25.18 25.24 24.92 24.98 0.0M
2022-09-08 25.00 25.15 25.00 25.09 0.0M
2022-09-07 25.17 25.17 25.00 25.02 0.0M
2022-09-06 25.10 25.10 24.90 24.91 0.0M
2022-09-02 25.06 25.06 24.79 24.90 0.0M
2022-09-01 24.81 25.18 24.75 25.18 0.0M
2022-08-31 24.86 24.98 24.70 24.90 0.0M
2022-08-30 25.01 25.01 24.75 24.82 0.0M
2022-08-29 25.14 25.14 25.12 25.12 0.0M
2022-08-26 25.05 25.07 24.98 25.07 0.0M
2022-08-25 24.85 25.05 24.72 25.00 0.0M
2022-08-24 25.01 25.05 24.97 24.97 0.0M
2022-08-23 24.91 25.08 24.70 24.90 0.0M
2022-08-22 24.93 25.09 24.72 24.75 0.0M
2022-08-19 24.73 25.10 24.73 25.02 0.0M
2022-08-18 25.01 25.01 25.01 25.01 0.0M
2022-08-17 24.90 25.05 24.86 25.01 0.0M
2022-08-16 24.95 25.08 24.86 25.08 0.0M
2022-08-15 24.84 25.19 24.70 24.95 0.0M
2022-08-12 25.01 25.18 24.79 25.14 0.0M
2022-08-11 24.96 25.19 24.77 25.19 0.0M
2022-08-10 24.93 24.98 24.75 24.83 0.0M
2022-08-09 24.85 24.85 24.85 24.85 0.0M
2022-08-08 24.81 24.92 24.52 24.65 0.0M
2022-08-05 24.53 24.73 24.53 24.72 0.0M
2022-08-04 24.50 24.80 24.30 24.80 0.0M
2022-08-03 24.75 24.92 24.41 24.41 0.0M
2022-08-02 24.33 24.77 24.33 24.77 0.0M
2022-08-01 24.67 24.85 24.51 24.77 0.0M
2022-07-29 24.25 24.67 23.86 24.67 0.0M
2022-07-28 24.20 24.20 23.85 24.00 0.0M
2022-07-27 23.70 24.15 23.31 23.86 0.0M
2022-07-26 23.36 23.61 23.27 23.60 0.0M
2022-07-25 23.71 23.75 23.27 23.59 0.0M
2022-07-22 23.60 23.91 23.19 23.60 0.0M
2022-07-21 23.26 23.60 23.15 23.60 0.0M
2022-07-20 23.77 23.85 23.25 23.57 0.0M
2022-07-19 23.72 23.97 23.70 23.70 0.0M
2022-07-18 23.21 23.64 23.21 23.57 0.0M
2022-07-15 23.92 23.92 23.54 23.76 0.0M
2022-07-14 23.71 23.81 23.17 23.75 0.0M
2022-07-13 23.46 24.02 23.10 23.60 0.0M
2022-07-12 23.50 23.50 23.07 23.50 0.0M
2022-07-11 23.98 23.98 23.65 23.65 0.0M
2022-07-08 23.30 23.45 23.30 23.45 0.0M
2022-07-07 22.89 23.50 22.89 23.10 0.0M
2022-07-06 23.15 23.34 22.91 23.14 0.0M
2022-07-05 23.70 24.17 23.00 23.00 0.0M
2022-07-01 23.65 24.17 23.00 23.44 0.0M
2022-06-30 23.52 23.90 23.14 23.55 0.0M
2022-06-29 23.66 24.27 23.50 23.81 0.0M
2022-06-28 23.96 24.22 23.61 23.91 0.0M
2022-06-27 23.64 24.24 23.62 23.71 0.0M
2022-06-24 23.74 24.23 23.70 24.23 0.0M
2022-06-23 23.60 24.24 23.57 23.90 0.0M
2022-06-22 23.97 23.97 23.35 23.35 0.0M
2022-06-21 23.95 24.29 23.55 24.25 0.0M
2022-06-17 24.56 24.56 23.90 23.91 0.0M
2022-06-16 24.28 24.49 23.89 24.45 0.0M
2022-06-15 24.88 24.97 24.04 24.89 0.0M
2022-06-14 24.58 24.94 24.01 24.80 0.0M
2022-06-13 24.85 24.90 24.04 24.49 0.0M
2022-06-10 24.94 25.05 24.88 24.92 0.0M
2022-06-09 25.15 25.15 24.90 25.14 0.0M
2022-06-08 25.00 25.15 24.97 25.10 0.0M
2022-06-07 24.92 25.20 24.92 25.15 0.0M
2022-06-06 25.04 25.26 24.99 24.99 0.0M
2022-06-03 24.88 25.21 24.88 25.00 0.0M
2022-06-02 24.52 25.07 24.50 25.07 0.0M
2022-06-01 24.75 25.07 24.35 24.70 0.0M
2022-05-31 24.87 24.87 24.65 24.84 0.0M
2022-05-27 24.73 24.95 24.00 24.95 0.0M
2022-05-26 24.31 24.32 23.93 24.20 0.0M
2022-05-25 24.15 24.23 23.34 24.10 0.0M
2022-05-24 24.33 24.33 23.88 24.20 0.0M
2022-05-23 24.20 24.39 24.10 24.36 0.0M
2022-05-20 24.03 24.31 24.02 24.12 0.0M
2022-05-19 24.19 24.25 24.05 24.25 0.0M
2022-05-18 24.30 24.40 24.00 24.05 0.0M
2022-05-17 24.29 24.29 24.11 24.20 0.0M
2022-05-16 24.48 24.48 24.04 24.30 0.0M
2022-05-13 24.13 24.99 24.00 24.35 0.0M
2022-05-12 24.00 24.60 24.00 24.33 0.0M
2022-05-11 24.58 24.76 24.52 24.76 0.0M
2022-05-10 24.50 25.00 24.45 24.78 0.0M
2022-05-09 24.13 24.41 24.04 24.41 0.0M
2022-05-06 24.59 24.64 24.10 24.64 0.0M
2022-05-05 24.34 24.49 24.13 24.49 0.0M
2022-05-04 24.29 24.48 24.29 24.45 0.0M
2022-05-03 24.50 24.80 24.05 24.79 0.0M
2022-05-02 24.27 24.65 24.01 24.45 0.0M
2022-04-29 24.00 24.48 24.00 24.48 0.0M
2022-04-28 24.01 24.74 24.01 24.50 0.0M
2022-04-27 24.25 24.87 24.21 24.42 0.0M
2022-04-26 24.03 24.52 24.00 24.52 0.0M
2022-04-25 24.61 24.61 24.10 24.35 0.0M
2022-04-22 24.38 24.60 24.13 24.60 0.0M
2022-04-21 24.01 24.47 24.01 24.34 0.0M
2022-04-20 24.18 24.34 24.02 24.26 0.0M
2022-04-19 24.39 24.43 23.86 24.35 0.0M
2022-04-18 24.45 24.80 23.75 24.35 0.0M
2022-04-14 23.85 24.45 23.85 24.38 0.0M
2022-04-13 24.25 24.25 23.00 23.85 0.0M
2022-04-12 24.45 24.70 24.23 24.25 0.0M
2022-04-11 24.83 24.83 24.28 24.48 0.0M
2022-04-08 24.51 24.84 24.28 24.28 0.0M
2022-04-07 24.60 25.04 24.47 24.75 0.0M
2022-04-06 24.75 25.16 24.50 24.50 0.0M
2022-04-05 25.01 25.26 24.46 24.85 0.0M
2022-04-04 25.15 25.15 24.99 25.11 0.0M
2022-04-01 24.89 25.24 24.89 25.24 0.0M
2022-03-31 24.93 24.99 24.88 24.99 0.0M
2022-03-30 25.11 25.55 25.11 25.41 0.0M
2022-03-29 25.20 25.37 25.11 25.30 0.0M
2022-03-28 25.22 25.27 25.12 25.20 0.0M
2022-03-25 25.48 25.48 25.12 25.18 0.0M
2022-03-24 25.17 25.27 25.15 25.17 0.0M
2022-03-23 25.32 25.32 25.07 25.26 0.0M
2022-03-22 25.15 25.38 25.15 25.23 0.0M
2022-03-21 25.45 25.47 25.11 25.15 0.0M
2022-03-18 25.24 25.35 25.24 25.35 0.0M
2022-03-17 25.23 25.24 25.10 25.15 0.0M
2022-03-16 25.24 25.27 25.05 25.13 0.0M
2022-03-15 25.20 25.34 25.10 25.32 0.0M
2022-03-14 25.45 25.52 25.05 25.24 0.0M
2022-03-11 25.55 25.55 25.37 25.37 0.0M
2022-03-10 25.55 25.58 25.35 25.38 0.0M
2022-03-09 25.27 25.55 25.25 25.35 0.0M
2022-03-08 25.34 25.35 25.34 25.34 0.0M
2022-03-07 25.30 25.35 25.25 25.30 0.0M
2022-03-04 25.20 25.25 25.19 25.25 0.0M
2022-03-03 25.12 25.20 25.03 25.17 0.0M
2022-03-02 25.10 25.28 25.03 25.25 0.0M
2022-03-01 25.18 25.18 25.10 25.10 0.0M
2022-02-28 25.10 25.23 25.05 25.20 0.0M
2022-02-25 25.05 25.27 25.04 25.19 0.0M
2022-02-24 25.10 25.21 25.00 25.04 0.0M
2022-02-23 25.10 25.30 25.10 25.20 0.0M
2022-02-22 25.24 25.29 25.01 25.01 0.0M
2022-02-18 25.24 25.70 25.15 25.44 0.0M
2022-02-17 25.16 25.35 25.16 25.25 0.0M
2022-02-16 25.13 25.36 25.13 25.25 0.0M
2022-02-15 25.39 25.40 25.10 25.33 0.0M
2022-02-14 25.18 25.39 25.00 25.39 0.0M
2022-02-11 25.32 25.40 25.21 25.21 0.0M
2022-02-10 25.22 25.60 25.21 25.60 0.0M
2022-02-09 25.28 25.39 25.25 25.39 0.0M
2022-02-08 25.21 25.34 25.18 25.34 0.0M
2022-02-07 25.27 25.32 25.27 25.29 0.0M
2022-02-04 25.18 25.26 25.17 25.20 0.0M
2022-02-03 25.31 25.39 25.31 25.39 0.0M
2022-02-02 25.32 25.35 25.30 25.33 0.0M
2022-02-01 25.38 25.38 25.30 25.37 0.0M
2022-01-31 25.00 25.40 25.00 25.39 0.0M
2022-01-28 25.00 25.59 25.00 25.59 0.0M
2022-01-27 25.15 25.25 25.15 25.24 0.0M
2022-01-26 25.20 25.45 25.15 25.15 0.0M
2022-01-25 25.20 25.43 25.20 25.40 0.0M
2022-01-24 25.25 25.47 25.00 25.47 0.0M
2022-01-21 25.35 25.35 25.31 25.35 0.0M
2022-01-20 25.45 25.46 25.21 25.32 0.0M
2022-01-19 25.17 25.50 25.17 25.50 0.0M
2022-01-18 25.44 25.60 25.18 25.24 0.0M
2022-01-14 25.48 25.48 24.99 25.37 0.0M
2022-01-13 25.61 25.61 25.58 25.61 0.0M
2022-01-12 25.45 25.57 25.40 25.57 0.0M
2022-01-11 25.58 25.58 25.58 25.58 0.0M
2022-01-10 25.60 25.65 25.46 25.65 0.0M
2022-01-07 25.33 25.60 25.15 25.51 0.0M
2022-01-06 25.29 25.31 25.29 25.31 0.0M
2022-01-05 25.20 25.49 25.15 25.49 0.0M
2022-01-04 25.28 25.35 25.25 25.25 0.0M
2022-01-03 25.28 25.52 25.27 25.42 0.0M