[AI의 종목 이야기] 엔비디아, 기술 분석가 주목하는 돌파 구간 근접
무료
Vistra Corp : ( VST:US )
154.73USD ▲ 1.98 (1.3%)
2026-04-10
최근 1년 일별 시세
(2026-04-10 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 26-04-10 | 154.73 | ▲1.98 | ▲1.3% |
| 26-04-09 | 152.75 | ▼-3.14 | ▼-2.01% |
| 26-04-08 | 155.89 | ▲2.21 | ▲1.44% |
| 26-04-07 | 153.68 | ▲2.09 | ▲1.38% |
| 26-04-06 | 151.59 | ▲0.41 | ▲0.27% |
| 26-04-02 | 151.18 | ▼-2.78 | ▼-1.81% |
| 26-04-01 | 153.96 | ▲3.63 | ▲2.41% |
| 26-03-31 | 150.33 | ▲2.79 | ▲1.89% |
| 26-03-30 | 147.54 | ▼-7.94 | ▼-5.11% |
| 26-03-27 | 155.48 | ▲3.18 | ▲2.09% |
| 26-03-26 | 152.30 | ▲0.79 | ▲0.52% |
| 26-03-25 | 151.51 | ▼-1.21 | ▼-0.79% |
| 26-03-24 | 152.72 | ▲1.43 | ▲0.95% |
| 26-03-23 | 151.29 | ▲5.27 | ▲3.61% |
| 26-03-20 | 146.02 | ▼-21.35 | ▼-12.76% |
| 26-03-19 | 167.37 | ▼-2.75 | ▼-1.62% |
| 26-03-18 | 170.12 | ▲5.79 | ▲3.52% |
| 26-03-17 | 164.33 | ▲2.34 | ▲1.44% |
| 26-03-16 | 161.99 | ▲3.04 | ▲1.91% |
| 26-03-13 | 158.95 | ▼-0.63 | ▼-0.39% |
| 26-03-12 | 159.58 | ▲0.42 | ▲0.26% |
| 26-03-11 | 159.16 | ▼-5.24 | ▼-3.19% |
| 26-03-10 | 164.40 | ▲0.78 | ▲0.48% |
| 26-03-09 | 163.62 | ▲4.97 | ▲3.13% |
| 26-03-06 | 158.65 | ▼-8.75 | ▼-5.23% |
| 26-03-05 | 167.40 | ▲4.04 | ▲2.47% |
| 26-03-04 | 163.36 | ▲1.66 | ▲1.03% |
| 26-03-03 | 161.70 | ▼-4.29 | ▼-2.58% |
| 26-03-02 | 165.99 | ▼-7.90 | ▼-4.54% |
| 26-02-27 | 173.89 | ▼-2.93 | ▼-1.66% |
| 26-02-26 | 176.82 | ▲1.46 | ▲0.83% |
| 26-02-25 | 175.36 | ▲3.74 | ▲2.18% |
| 26-02-24 | 171.62 | ▲3.82 | ▲2.28% |
| 26-02-23 | 167.80 | ▼-3.60 | ▼-2.1% |
| 26-02-20 | 171.40 | ▼-1.10 | ▼-0.64% |
| 26-02-19 | 172.50 | ▲1.93 | ▲1.13% |
| 26-02-18 | 170.57 | ▼-3.11 | ▼-1.79% |
| 26-02-17 | 173.68 | ▲2.19 | ▲1.28% |
| 26-02-13 | 171.49 | ▲8.39 | ▲5.14% |
| 26-02-12 | 163.10 | ▲2.95 | ▲1.84% |
| 26-02-11 | 160.15 | ▲0.55 | ▲0.34% |
| 26-02-10 | 159.60 | ▲6.63 | ▲4.33% |
| 26-02-09 | 152.97 | ▲3.32 | ▲2.22% |
| 26-02-06 | 149.65 | ▲6.58 | ▲4.6% |
| 26-02-05 | 143.07 | ▲0.55 | ▲0.39% |
| 26-02-04 | 142.52 | ▼-10.48 | ▼-6.85% |
| 26-02-03 | 153.00 | ▼-1.26 | ▼-0.82% |
| 26-02-02 | 154.26 | ▼-4.09 | ▼-2.58% |
| 26-01-30 | 158.35 | ▼-4.23 | ▼-2.6% |
| 26-01-29 | 162.58 | ▼-3.06 | ▼-1.85% |
| 26-01-28 | 165.64 | ▲1.38 | ▲0.84% |
| 26-01-27 | 164.26 | ▲5.45 | ▲3.43% |
| 26-01-26 | 158.81 | ▼-1.31 | ▼-0.82% |
| 26-01-23 | 160.12 | ▼-0.24 | ▼-0.15% |
| 26-01-22 | 160.36 | ▲0.34 | ▲0.21% |
| 26-01-21 | 160.02 | ▲3.21 | ▲2.05% |
| 26-01-20 | 156.81 | ▼-9.79 | ▼-5.88% |
| 26-01-16 | 166.60 | ▼-13.58 | ▼-7.54% |
| 26-01-15 | 180.18 | ▲11.21 | ▲6.63% |
| 26-01-14 | 168.97 | ▼-2.45 | ▼-1.43% |
| 26-01-13 | 171.42 | ▼-1.16 | ▼-0.67% |
| 26-01-12 | 172.58 | ▲6.21 | ▲3.73% |
| 26-01-09 | 166.37 | ▲15.77 | ▲10.47% |
| 26-01-08 | 150.60 | ▼-4.00 | ▼-2.59% |
| 26-01-07 | 154.60 | ▼-14.93 | ▼-8.81% |
| 26-01-06 | 169.53 | ▲6.60 | ▲4.05% |
| 26-01-05 | 162.93 | ▼-2.30 | ▼-1.39% |
| 26-01-02 | 165.23 | ▲3.90 | ▲2.42% |
| 25-12-31 | 161.33 | ▼-1.29 | ▼-0.79% |
| 25-12-30 | 162.62 | ▲0.78 | ▲0.48% |
| 25-12-29 | 161.84 | ▲0.17 | ▲0.11% |
| 25-12-26 | 161.67 | ▼-0.29 | ▼-0.18% |
| 25-12-25 | 161.96 | -0.00 | -0% |
| 25-12-24 | 161.96 | ▲0.29 | ▲0.18% |
| 25-12-23 | 161.67 | ▲0.10 | ▲0.06% |
| 25-12-22 | 161.57 | ▼-1.46 | ▼-0.9% |
| 25-12-19 | 163.03 | ▼-3.14 | ▼-1.89% |
| 25-12-18 | 166.17 | ▲6.20 | ▲3.88% |
| 25-12-17 | 159.97 | ▼-13.48 | ▼-7.77% |
| 25-12-16 | 173.45 | ▲5.20 | ▲3.09% |
| 25-12-15 | 168.25 | ▼-1.85 | ▼-1.09% |
| 25-12-12 | 170.10 | ▼-4.50 | ▼-2.58% |
| 25-12-11 | 174.60 | ▲9.43 | ▲5.71% |
| 25-12-10 | 165.17 | ▲0.36 | ▲0.22% |
| 25-12-09 | 164.81 | ▼-1.31 | ▼-0.79% |
| 25-12-08 | 166.12 | ▼-1.05 | ▼-0.63% |
| 25-12-05 | 167.17 | ▼-8.90 | ▼-5.05% |
| 25-12-04 | 176.07 | ▲4.42 | ▲2.58% |
| 25-12-03 | 171.65 | ▼-0.90 | ▼-0.52% |
| 25-12-02 | 172.55 | ▼-1.09 | ▼-0.63% |
| 25-12-01 | 173.64 | ▼-5.22 | ▼-2.92% |
| 25-11-28 | 178.86 | ▲2.06 | ▲1.17% |
| 25-11-26 | 176.80 | ▲5.96 | ▲3.49% |
| 25-11-25 | 170.84 | ▼-4.30 | ▼-2.46% |
| 25-11-24 | 175.14 | ▲6.55 | ▲3.89% |
| 25-11-21 | 168.59 | ▼-5.20 | ▼-2.99% |
| 25-11-20 | 173.79 | ▼-5.35 | ▼-2.99% |
| 25-11-19 | 179.14 | ▲4.72 | ▲2.71% |
| 25-11-18 | 174.42 | ▼-0.58 | ▼-0.33% |
| 25-11-17 | 175.00 | ▲0.31 | ▲0.18% |
| 25-11-14 | 174.69 | ▲3.13 | ▲1.82% |
| 25-11-13 | 171.56 | ▼-6.71 | ▼-3.76% |
| 25-11-12 | 178.27 | ▼-0.89 | ▼-0.5% |
| 25-11-11 | 179.16 | ▼-9.12 | ▼-4.84% |
| 25-11-10 | 188.28 | ▼-2.72 | ▼-1.42% |
| 25-11-07 | 191.00 | ▲6.38 | ▲3.46% |
| 25-11-06 | 184.62 | ▼-4.77 | ▼-2.52% |
| 25-11-05 | 189.39 | ▲3.65 | ▲1.97% |
| 25-11-04 | 185.74 | ▼-7.30 | ▼-3.78% |
| 25-11-03 | 193.04 | ▲4.74 | ▲2.52% |
| 25-10-31 | 188.30 | ▼-1.41 | ▼-0.74% |
| 25-10-30 | 189.71 | ▼-9.66 | ▼-4.85% |
| 25-10-29 | 199.37 | ▲8.78 | ▲4.61% |
| 25-10-28 | 190.59 | ▼-8.71 | ▼-4.37% |
| 25-10-27 | 199.30 | ▼-2.17 | ▼-1.08% |
| 25-10-24 | 201.47 | ▲10.10 | ▲5.28% |
| 25-10-23 | 191.37 | ▲5.54 | ▲2.98% |
| 25-10-22 | 185.83 | ▼-0.69 | ▼-0.37% |
| 25-10-21 | 186.52 | ▼-7.72 | ▼-3.97% |
| 25-10-20 | 194.24 | ▼-7.11 | ▼-3.53% |
| 25-10-17 | 201.35 | ▼-9.05 | ▼-4.3% |
| 25-10-16 | 210.40 | ▼-0.45 | ▼-0.21% |
| 25-10-15 | 210.85 | ▲5.34 | ▲2.6% |
| 25-10-14 | 205.51 | ▼-4.04 | ▼-1.93% |
| 25-10-13 | 209.55 | ▲12.69 | ▲6.45% |
| 25-10-10 | 196.86 | ▼-13.14 | ▼-6.26% |
| 25-10-09 | 210.00 | ▲3.45 | ▲1.67% |
| 25-10-08 | 206.55 | ▲6.93 | ▲3.47% |
| 25-10-07 | 199.62 | ▼-0.79 | ▼-0.39% |
| 25-10-06 | 200.41 | ▼-1.58 | ▼-0.78% |
| 25-10-03 | 201.99 | ▼-0.66 | ▼-0.33% |
| 25-10-02 | 202.65 | ▲1.14 | ▲0.57% |
| 25-10-01 | 201.51 | ▲5.59 | ▲2.85% |
| 25-09-30 | 195.92 | ▼-2.02 | ▼-1.02% |
| 25-09-29 | 197.94 | ▼-9.28 | ▼-4.48% |
| 25-09-26 | 207.22 | ▲5.60 | ▲2.78% |
| 25-09-25 | 201.62 | ▼-0.44 | ▼-0.22% |
| 25-09-24 | 202.06 | ▼-2.18 | ▼-1.07% |
| 25-09-23 | 204.24 | ▼-13.68 | ▼-6.28% |
| 25-09-22 | 217.92 | ▲6.64 | ▲3.14% |
| 25-09-19 | 211.28 | ▲1.12 | ▲0.53% |
| 25-09-18 | 210.16 | ▲1.85 | ▲0.89% |
| 25-09-17 | 208.31 | ▼-1.12 | ▼-0.53% |
| 25-09-16 | 209.43 | ▼-4.09 | ▼-1.92% |
| 25-09-15 | 213.52 | ▲3.82 | ▲1.82% |
| 25-09-12 | 209.70 | ▲5.65 | ▲2.77% |
| 25-09-11 | 204.05 | ▼-5.16 | ▼-2.47% |
| 25-09-10 | 209.21 | ▲15.43 | ▲7.96% |
| 25-09-09 | 193.78 | ▲5.77 | ▲3.07% |
| 25-09-08 | 188.01 | ▲0.01 | ▲0.01% |
| 25-09-05 | 188.00 | ▼-1.73 | ▼-0.91% |
| 25-09-04 | 189.73 | ▲1.61 | ▲0.86% |
| 25-09-03 | 188.12 | ▲2.31 | ▲1.24% |
| 25-09-02 | 185.81 | ▼-3.30 | ▼-1.75% |
| 25-08-29 | 189.11 | ▼-7.59 | ▼-3.86% |
| 25-08-28 | 196.70 | ▲2.10 | ▲1.08% |
| 25-08-27 | 194.60 | ▼-0.52 | ▼-0.27% |
| 25-08-26 | 195.12 | ▲5.04 | ▲2.65% |
| 25-08-25 | 190.08 | ▼-0.38 | ▼-0.2% |
| 25-08-22 | 190.46 | ▲0.18 | ▲0.09% |
| 25-08-21 | 190.28 | ▼-2.63 | ▼-1.36% |
| 25-08-20 | 192.91 | ▼-0.61 | ▼-0.32% |
| 25-08-19 | 193.52 | ▼-5.44 | ▼-2.73% |
| 25-08-18 | 198.96 | ▲1.63 | ▲0.83% |
| 25-08-15 | 197.33 | ▼-5.02 | ▼-2.48% |
| 25-08-14 | 202.35 | ▼-2.93 | ▼-1.43% |
| 25-08-13 | 205.28 | ▼-4.28 | ▼-2.04% |
| 25-08-12 | 209.56 | ▲9.48 | ▲4.74% |
| 25-08-11 | 200.08 | ▼-2.04 | ▼-1.01% |
| 25-08-08 | 202.12 | ▼-3.47 | ▼-1.69% |
| 25-08-07 | 205.59 | ▲4.74 | ▲2.36% |
| 25-08-06 | 200.85 | ▼-8.75 | ▼-4.17% |
| 25-08-05 | 209.60 | ▼-4.46 | ▼-2.08% |
| 25-08-04 | 214.06 | ▲6.01 | ▲2.89% |
| 25-08-01 | 208.05 | ▼-0.49 | ▼-0.23% |
| 25-07-31 | 208.54 | ▲1.49 | ▲0.72% |
| 25-07-30 | 207.05 | ▲9.05 | ▲4.57% |
| 25-07-29 | 198.00 | ▲2.12 | ▲1.08% |
| 25-07-28 | 195.88 | ▲3.68 | ▲1.91% |
| 25-07-25 | 192.20 | ▼-4.04 | ▼-2.06% |
| 25-07-24 | 196.24 | ▼-3.88 | ▼-1.94% |
| 25-07-23 | 200.12 | ▲11.03 | ▲5.83% |
| 25-07-22 | 189.09 | ▲0.86 | ▲0.46% |
| 25-07-21 | 188.23 | ▼-4.78 | ▼-2.48% |
| 25-07-18 | 193.01 | ▲11.01 | ▲6.05% |
| 25-07-17 | 182.00 | ▼-2.13 | ▼-1.16% |
| 25-07-16 | 184.13 | ▼-7.24 | ▼-3.78% |
| 25-07-15 | 191.37 | ▼-3.44 | ▼-1.77% |
| 25-07-14 | 194.81 | ▼-1.77 | ▼-0.9% |
| 25-07-11 | 196.58 | ▲0.80 | ▲0.41% |
| 25-07-10 | 195.78 | ▼-1.23 | ▼-0.62% |
| 25-07-09 | 197.01 | ▲6.83 | ▲3.59% |
| 25-07-08 | 190.18 | ▼-3.52 | ▼-1.82% |
| 25-07-07 | 193.70 | ▲1.50 | ▲0.78% |
| 25-07-03 | 192.20 | ▲5.18 | ▲2.77% |
| 25-07-02 | 187.02 | ▲1.92 | ▲1.04% |
| 25-07-01 | 185.10 | ▼-8.71 | ▼-4.49% |
| 25-06-30 | 193.81 | ▼-1.23 | ▼-0.63% |
| 25-06-27 | 195.04 | ▲4.64 | ▲2.44% |
| 25-06-26 | 190.40 | ▲4.08 | ▲2.19% |
| 25-06-25 | 186.32 | ▲0.15 | ▲0.08% |
| 25-06-24 | 186.17 | ▼-0.38 | ▼-0.2% |
| 25-06-23 | 186.55 | ▲1.45 | ▲0.78% |
| 25-06-20 | 185.10 | ▲3.97 | ▲2.19% |
| 25-06-18 | 181.13 | ▲3.38 | ▲1.9% |
| 25-06-17 | 177.75 | ▲0.55 | ▲0.31% |
| 25-06-16 | 177.20 | ▲3.45 | ▲1.99% |
| 25-06-13 | 173.75 | ▼-0.12 | ▼-0.07% |
| 25-06-12 | 173.87 | ▲7.08 | ▲4.24% |
| 25-06-11 | 166.79 | ▲2.14 | ▲1.3% |
| 25-06-10 | 164.65 | ▼-4.72 | ▼-2.79% |
| 25-06-09 | 169.37 | ▼-4.25 | ▼-2.45% |
| 25-06-06 | 173.62 | ▲2.75 | ▲1.61% |
| 25-06-05 | 170.87 | ▼-1.82 | ▼-1.05% |
| 25-06-04 | 172.69 | ▼-3.31 | ▼-1.88% |
| 25-06-03 | 176.00 | ▲8.53 | ▲5.09% |
| 25-06-02 | 167.47 | ▲6.90 | ▲4.3% |
| 25-05-30 | 160.57 | ▲0.84 | ▲0.53% |
| 25-05-29 | 159.73 | ▼-2.63 | ▼-1.62% |
| 25-05-28 | 162.36 | ▼-1.50 | ▼-0.92% |
| 25-05-27 | 163.86 | ▲5.70 | ▲3.6% |
| 25-05-23 | 158.16 | ▲3.44 | ▲2.22% |
| 25-05-22 | 154.72 | ▲2.65 | ▲1.74% |
| 25-05-21 | 152.07 | ▼-4.96 | ▼-3.16% |
| 25-05-20 | 157.03 | ▼-0.29 | ▼-0.18% |
| 25-05-19 | 157.32 | ▲0.70 | ▲0.45% |
| 25-05-16 | 156.62 | ▲4.56 | ▲3% |
| 25-05-15 | 152.06 | ▼-2.66 | ▼-1.72% |
| 25-05-14 | 154.72 | ▼-0.28 | ▼-0.18% |
| 25-05-13 | 155.00 | ▲8.91 | ▲6.1% |
| 25-05-12 | 146.09 | ▲10.34 | ▲7.62% |
| 25-05-09 | 135.75 | ▼-5.16 | ▼-3.66% |
| 25-05-08 | 140.91 | ▲1.41 | ▲1.01% |
| 25-05-07 | 139.50 | ▼-5.30 | ▼-3.66% |
| 25-05-06 | 144.80 | ▲4.80 | ▲3.43% |
| 25-05-05 | 140.00 | ▲0.72 | ▲0.52% |
| 25-05-02 | 139.28 | ▲1.98 | ▲1.44% |
| 25-05-01 | 137.30 | ▲7.67 | ▲5.92% |
| 25-04-30 | 129.63 | ▲0.30 | ▲0.23% |
| 25-04-29 | 129.33 | ▼-0.29 | ▼-0.22% |
| 25-04-28 | 129.62 | ▲2.98 | ▲2.35% |
| 25-04-25 | 126.64 | ▲2.41 | ▲1.94% |
| 25-04-24 | 124.23 | ▲4.23 | ▲3.53% |
| 25-04-23 | 120.00 | ▲7.37 | ▲6.54% |
| 25-04-22 | 112.63 | ▲6.11 | ▲5.74% |
| 25-04-21 | 106.52 | ▼-8.90 | ▼-7.71% |
| 25-04-17 | 115.42 | ▼-0.45 | ▼-0.39% |
| 25-04-16 | 115.87 | ▲0.12 | ▲0.1% |
| 25-04-15 | 115.75 | ▲3.06 | ▲2.72% |
| 25-04-14 | 112.69 | ▲0.98 | ▲0.88% |
| 25-04-11 | 111.71 | ▲2.45 | ▲2.24% |