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
2023-12-29 20.97 21.00 20.50 20.95 0.0M
2023-12-28 21.14 21.14 20.65 20.87 0.0M
2023-12-27 21.80 21.93 21.52 21.59 0.0M
2023-12-26 21.48 21.70 21.31 21.70 0.0M
2023-12-22 21.37 21.65 21.21 21.65 0.0M
2023-12-21 21.45 21.89 21.00 21.59 0.0M
2023-12-20 20.94 21.94 20.69 21.50 0.0M
2023-12-19 20.39 21.15 20.39 21.15 0.0M
2023-12-18 20.40 21.01 20.05 20.51 0.0M
2023-12-15 20.05 20.49 20.01 20.40 0.0M
2023-12-14 20.03 20.40 20.00 20.40 0.0M
2023-12-13 19.76 20.39 19.76 20.04 0.0M
2023-12-12 20.02 20.06 19.76 19.79 0.0M
2023-12-11 20.62 20.62 20.10 20.19 0.0M
2023-12-08 20.81 20.81 20.20 20.62 0.0M
2023-12-07 20.10 20.39 20.00 20.10 0.0M
2023-12-06 19.97 19.98 19.58 19.88 0.0M
2023-12-05 20.05 20.17 19.96 20.04 0.0M
2023-12-04 20.15 20.17 19.67 20.17 0.0M
2023-12-01 19.39 20.21 19.39 20.18 0.0M
2023-11-30 19.44 19.70 19.25 19.69 0.0M
2023-11-29 19.16 19.47 19.02 19.30 0.0M
2023-11-28 19.75 19.75 18.62 19.48 0.0M
2023-11-27 19.14 19.85 18.86 19.29 0.0M
2023-11-24 19.39 20.00 19.10 19.14 0.0M
2023-11-22 19.90 19.95 19.36 19.76 0.0M
2023-11-21 20.18 20.18 19.80 19.96 0.0M
2023-11-20 19.99 20.69 19.77 19.99 0.0M
2023-11-17 19.77 20.78 19.76 19.80 0.0M
2023-11-16 20.01 20.02 19.70 19.76 0.0M
2023-11-15 19.80 20.94 19.80 20.01 0.0M
2023-11-14 19.50 20.00 19.30 19.71 0.0M
2023-11-13 19.50 19.73 19.43 19.55 0.0M
2023-11-10 19.11 19.80 19.03 19.68 0.0M
2023-11-09 19.35 19.40 19.29 19.29 0.0M
2023-11-08 19.73 19.90 19.02 19.45 0.0M
2023-11-07 18.94 19.70 18.70 19.53 0.0M
2023-11-06 19.25 19.25 18.50 18.70 0.0M
2023-11-03 18.94 19.22 18.94 19.01 0.0M
2023-11-02 18.32 19.00 18.32 18.76 0.0M
2023-11-01 18.30 18.30 17.97 17.97 0.0M
2023-10-31 18.40 18.53 18.14 18.16 0.0M
2023-10-30 18.08 18.45 18.02 18.14 0.0M
2023-10-27 18.31 18.45 18.11 18.12 0.0M
2023-10-26 18.45 18.50 18.01 18.31 0.0M
2023-10-25 18.60 18.60 17.90 17.90 0.0M
2023-10-24 17.83 18.31 17.58 18.05 0.0M
2023-10-23 17.27 18.22 17.04 17.55 0.0M
2023-10-20 17.00 17.32 16.80 17.06 0.0M
2023-10-19 16.51 17.38 16.40 16.82 0.0M
2023-10-18 16.17 16.63 15.89 16.25 0.0M
2023-10-17 16.61 16.61 16.00 16.03 0.0M
2023-10-16 17.15 17.15 16.00 16.24 0.0M
2023-10-13 17.04 17.15 16.75 16.91 0.0M
2023-10-12 17.15 17.15 16.73 16.74 0.0M
2023-10-11 17.04 17.13 16.70 16.92 0.0M
2023-10-10 16.32 17.07 16.32 16.80 0.0M
2023-10-09 16.24 17.08 16.24 16.45 0.0M
2023-10-06 16.60 16.75 16.25 16.32 0.0M
2023-10-05 17.25 17.25 15.24 16.60 0.0M
2023-10-04 17.75 17.75 17.25 17.65 0.0M
2023-10-03 17.63 17.99 17.01 17.36 0.0M
2023-10-02 18.11 18.11 17.01 17.21 0.0M
2023-09-29 17.97 18.34 17.97 18.16 0.0M
2023-09-28 18.63 18.63 18.01 18.05 0.0M
2023-09-27 19.38 19.69 18.62 19.10 0.0M
2023-09-26 19.50 19.79 19.02 19.22 0.0M
2023-09-25 19.88 20.10 19.40 19.52 0.0M
2023-09-22 19.88 19.91 19.55 19.90 0.0M
2023-09-21 19.51 19.88 19.30 19.85 0.0M
2023-09-20 19.31 19.71 19.19 19.50 0.0M
2023-09-19 19.14 19.34 19.00 19.18 0.0M
2023-09-18 19.04 19.34 18.76 19.14 0.0M
2023-09-15 19.21 19.21 18.76 18.96 0.0M
2023-09-14 19.00 19.16 18.90 19.09 0.0M
2023-09-13 18.90 19.10 18.80 19.10 0.0M
2023-09-12 18.90 18.91 18.79 18.90 0.0M
2023-09-11 18.75 19.00 18.56 18.94 0.0M
2023-09-08 18.91 18.94 18.64 18.67 0.0M
2023-09-07 18.87 18.97 18.75 18.75 0.0M
2023-09-06 18.94 18.97 18.61 18.94 0.0M
2023-09-05 18.98 18.98 18.60 18.84 0.0M
2023-09-01 18.70 18.94 17.72 18.94 0.0M
2023-08-31 18.92 18.92 18.71 18.71 0.0M
2023-08-30 18.67 19.15 18.40 18.90 0.0M
2023-08-29 18.29 18.92 18.29 18.79 0.0M
2023-08-28 18.01 19.50 17.91 18.73 0.0M
2023-08-25 18.41 18.75 17.67 18.00 0.0M
2023-08-24 18.60 18.74 18.30 18.72 0.0M
2023-08-23 18.00 18.50 18.00 18.33 0.0M
2023-08-22 18.04 18.60 18.04 18.40 0.0M
2023-08-21 18.52 18.52 17.55 18.31 0.0M
2023-08-18 18.52 18.82 18.23 18.61 0.0M
2023-08-17 18.46 18.65 18.45 18.65 0.0M
2023-08-16 18.51 18.68 18.25 18.25 0.0M
2023-08-15 18.70 18.70 18.40 18.41 0.0M
2023-08-14 18.75 18.90 18.22 18.72 0.0M
2023-08-11 18.80 18.99 18.02 18.15 0.0M
2023-08-10 18.73 19.20 17.76 19.05 0.0M
2023-08-09 18.00 19.00 18.00 18.75 0.0M
2023-08-08 17.81 18.31 17.55 18.23 0.0M
2023-08-07 17.78 19.35 17.30 17.99 0.1M
2023-08-04 16.93 17.47 16.75 17.24 0.0M
2023-08-03 15.35 16.79 15.35 16.49 0.0M
2023-08-02 14.97 15.64 14.80 14.99 0.0M
2023-08-01 14.90 15.11 14.56 14.81 0.0M
2023-07-31 15.20 15.20 14.52 14.71 0.0M
2023-07-28 15.00 15.10 14.79 15.10 0.0M
2023-07-27 15.42 15.64 14.71 14.82 0.0M
2023-07-26 14.97 15.74 14.90 15.36 0.0M
2023-07-25 13.95 15.17 13.61 14.89 0.1M
2023-07-24 13.41 13.87 13.35 13.86 0.0M
2023-07-21 13.55 13.89 13.40 13.66 0.0M
2023-07-20 12.75 13.91 12.75 13.59 0.0M
2023-07-19 11.98 12.60 11.75 12.50 0.0M
2023-07-18 11.78 12.29 11.78 11.99 0.0M
2023-07-17 12.30 12.61 11.61 12.03 0.0M
2023-07-14 12.07 12.56 11.61 11.89 0.0M
2023-07-13 12.38 12.50 11.82 12.07 0.0M
2023-07-12 12.24 12.56 12.16 12.25 0.0M
2023-07-11 12.06 12.35 12.00 12.18 0.0M
2023-07-10 12.00 12.46 11.91 12.04 0.0M
2023-07-07 12.03 12.25 11.85 11.93 0.0M
2023-07-06 12.00 12.50 11.80 11.95 0.0M
2023-07-05 12.25 12.58 11.61 11.96 0.0M
2023-07-03 11.63 12.43 11.60 12.35 0.0M
2023-06-30 12.73 12.73 11.26 11.83 0.0M
2023-06-29 12.75 12.75 11.98 12.54 0.0M
2023-06-28 13.85 13.85 12.80 13.13 0.0M
2023-06-27 13.76 13.86 13.00 13.14 0.0M
2023-06-26 13.85 14.07 13.20 13.39 0.0M
2023-06-23 13.50 14.00 13.20 13.99 0.0M
2023-06-22 13.65 14.25 13.25 13.47 0.0M
2023-06-21 14.86 14.90 13.02 14.40 0.1M
2023-06-20 16.66 17.05 14.45 14.84 0.1M
2023-06-16 16.44 16.61 16.09 16.60 0.0M
2023-06-15 16.52 16.70 16.21 16.31 0.0M
2023-06-14 16.37 16.99 15.85 16.18 0.0M
2023-06-13 17.98 17.98 14.40 15.78 0.1M
2023-06-12 17.82 17.82 16.91 17.11 0.0M
2023-06-09 17.50 18.00 17.10 17.91 0.0M
2023-06-08 17.31 18.12 16.50 17.46 0.0M
2023-06-07 15.94 18.00 15.94 16.92 0.0M
2023-06-06 14.57 16.71 14.57 15.98 0.0M
2023-06-05 14.29 14.79 13.96 14.79 0.0M
2023-06-02 13.20 14.21 13.20 13.70 0.0M
2023-06-01 13.10 13.58 12.66 13.48 0.0M
2023-05-31 12.28 13.72 12.28 12.66 0.0M
2023-05-30 11.90 12.46 11.65 12.25 0.0M
2023-05-26 11.11 12.07 11.11 11.85 0.0M
2023-05-25 11.11 11.72 11.00 11.35 0.0M
2023-05-24 11.43 11.97 11.16 11.31 0.0M
2023-05-23 10.83 11.64 10.83 11.61 0.0M
2023-05-22 11.58 11.95 10.70 10.87 0.1M
2023-05-19 11.39 11.86 11.13 11.70 0.0M
2023-05-18 11.70 12.56 10.95 11.00 0.1M
2023-05-17 10.68 12.39 10.50 12.19 0.1M
2023-05-16 11.49 11.69 10.08 10.30 0.1M
2023-05-15 12.56 12.84 11.00 11.39 0.1M
2023-05-12 12.00 13.25 11.88 11.95 0.1M
2023-05-11 12.00 12.95 11.10 11.17 0.1M
2023-05-10 13.60 14.00 11.42 11.51 0.1M
2023-05-09 12.50 14.09 12.50 13.70 0.0M
2023-05-08 12.00 13.44 11.90 12.60 0.0M
2023-05-05 11.25 11.80 11.25 11.70 0.0M
2023-05-04 11.00 11.49 10.70 11.25 0.0M
2023-05-03 12.00 12.00 10.70 11.06 0.0M
2023-05-02 11.78 12.80 11.21 11.35 0.0M
2023-05-01 11.29 11.71 11.00 11.68 0.1M
2023-04-28 11.25 11.98 10.55 11.66 0.0M
2023-04-27 13.43 13.98 10.90 11.49 0.1M
2023-04-26 14.19 14.49 13.26 13.49 0.0M
2023-04-25 14.25 14.49 14.00 14.00 0.0M
2023-04-24 14.21 14.59 14.00 14.20 0.0M
2023-04-21 14.01 14.89 14.00 14.48 0.0M
2023-04-20 14.66 15.88 13.52 14.31 0.0M
2023-04-19 14.50 14.64 13.50 14.25 0.0M
2023-04-18 14.85 15.05 13.50 14.10 0.0M
2023-04-17 15.77 16.00 13.26 14.85 0.0M
2023-04-14 16.37 16.93 15.00 15.42 0.0M
2023-04-13 16.88 18.87 16.35 16.50 0.0M
2023-04-12 16.21 17.50 16.20 16.42 0.0M
2023-04-11 17.34 17.34 15.34 16.46 0.0M
2023-04-10 19.04 19.60 17.82 17.82 0.0M
2023-04-06 19.50 20.01 19.00 19.00 0.0M
2023-04-05 19.90 20.00 19.77 19.90 0.0M
2023-04-04 19.90 20.79 19.78 19.78 0.0M
2023-04-03 20.95 21.20 20.45 20.90 0.0M
2023-03-31 21.20 21.20 20.64 21.00 0.0M
2023-03-30 21.06 22.48 21.06 21.16 0.0M
2023-03-29 21.79 22.70 21.56 22.40 0.0M
2023-03-28 21.31 21.99 21.12 21.50 0.0M
2023-03-27 21.70 22.27 20.60 21.99 0.0M
2023-03-24 21.29 21.84 19.22 21.84 0.0M
2023-03-23 22.94 23.27 20.01 20.96 0.0M
2023-03-22 23.12 23.40 22.24 22.94 0.0M
2023-03-21 23.10 23.30 22.81 23.30 0.0M
2023-03-20 22.21 23.10 22.21 23.10 0.0M
2023-03-17 24.25 24.25 22.09 22.73 0.0M
2023-03-16 24.07 24.51 24.03 24.19 0.0M
2023-03-15 23.51 23.60 23.01 23.57 0.0M
2023-03-14 24.50 24.54 24.23 24.25 0.0M
2023-03-13 24.16 24.57 23.58 24.24 0.0M
2023-03-10 24.01 24.59 23.03 24.16 0.0M
2023-03-09 23.96 24.85 23.51 23.65 0.0M
2023-03-08 23.89 24.06 23.57 23.65 0.0M
2023-03-07 24.50 24.50 23.68 23.78 0.0M
2023-03-06 24.64 24.64 24.36 24.46 0.0M
2023-03-03 24.81 25.02 24.46 24.46 0.0M
2023-03-02 24.41 24.97 24.41 24.75 0.0M
2023-03-01 24.25 24.81 24.25 24.81 0.0M
2023-02-28 24.57 24.99 24.57 24.86 0.0M
2023-02-27 24.92 25.04 24.87 24.87 0.0M
2023-02-24 24.95 25.04 24.84 24.88 0.0M
2023-02-23 24.95 25.04 24.65 24.86 0.0M
2023-02-22 24.90 25.02 24.90 24.96 0.0M
2023-02-21 24.98 25.05 24.84 25.03 0.0M
2023-02-17 25.02 25.10 24.89 24.99 0.0M
2023-02-16 24.82 25.04 24.73 24.96 0.0M
2023-02-15 24.91 24.91 24.80 24.91 0.0M
2023-02-14 24.68 24.87 24.68 24.87 0.0M
2023-02-13 24.76 24.94 24.54 24.94 0.0M
2023-02-10 24.80 24.93 24.59 24.93 0.0M
2023-02-09 24.51 24.86 24.41 24.80 0.0M
2023-02-08 24.50 24.70 24.35 24.69 0.0M
2023-02-07 24.49 24.74 24.07 24.68 0.0M
2023-02-06 24.35 24.80 24.35 24.65 0.0M
2023-02-03 24.60 24.60 24.50 24.60 0.0M
2023-02-02 24.62 24.62 24.50 24.55 0.0M
2023-02-01 24.60 24.60 24.00 24.60 0.0M
2023-01-31 24.63 24.70 24.50 24.70 0.0M
2023-01-30 24.79 24.80 24.60 24.80 0.0M
2023-01-27 24.84 24.96 24.67 24.80 0.0M
2023-01-26 24.75 24.97 24.68 24.79 0.0M
2023-01-25 24.75 24.97 24.41 24.69 0.0M
2023-01-24 24.28 24.67 24.28 24.64 0.0M
2023-01-23 24.44 24.60 24.40 24.57 0.0M
2023-01-20 22.75 24.50 22.75 24.38 0.0M
2023-01-19 24.40 24.50 24.23 24.45 0.0M
2023-01-18 24.40 24.40 24.17 24.39 0.0M
2023-01-17 24.40 24.40 23.81 24.32 0.0M
2023-01-13 23.60 24.50 23.60 24.10 0.0M
2023-01-12 24.00 24.00 23.01 23.90 0.0M
2023-01-11 23.52 24.00 23.52 23.63 0.0M
2023-01-10 23.00 23.85 22.77 23.44 0.0M
2023-01-09 22.75 24.00 22.66 23.30 0.0M
2023-01-06 22.03 22.90 21.95 22.73 0.0M
2023-01-05 22.20 22.20 21.38 22.10 0.0M
2023-01-04 22.34 22.45 21.60 22.20 0.0M
2023-01-03 22.65 22.75 22.22 22.41 0.0M