Stockscreener 앱 받기
2.79
1.06%
-0.03
시장 영업 전:
2.84
0.05
+1.79%
Voc Energy Trust 주식 (VOC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $2.86 | $2.78 | $0.08 | 60,646.0 | -1.06% |
| 2025-08-07 | $2.90 | $2.78 | $0.12 | 94,188.0 | +0.00% |
| 2025-08-06 | $2.92 | $2.80 | $0.1189 | 84,434.0 | +0.71% |
| 2025-08-05 | $2.92 | $2.77 | $0.15 | 194,425.0 | -3.78% |
| 2025-08-04 | $2.97 | $2.79 | $0.1777 | 57,876.0 | +0.00% |
| 2025-08-01 | $2.97 | $2.77 | $0.20 | 188,883.0 | -1.02% |
| 2025-07-31 | $3.03 | $2.91 | $0.12 | 89,108.0 | -2.65% |
| 2025-07-30 | $3.28 | $3.00 | $0.275 | 212,493.0 | -12.21% |
| 2025-07-29 | $3.48 | $3.36 | $0.1199 | 205,520.0 | +0.00% |
| 2025-07-28 | $3.46 | $3.29 | $0.17 | 224,939.0 | +4.56% |
| 2025-07-25 | $3.30 | $3.18 | $0.12 | 95,888.0 | +2.17% |
| 2025-07-24 | $3.27 | $3.20 | $0.0669 | 105,668.0 | +0.94% |
| 2025-07-23 | $3.19 | $3.14 | $0.05 | 38,393.0 | +1.92% |
| 2025-07-22 | $3.17 | $3.08 | $0.09 | 78,281.0 | +3.30% |
| 2025-07-21 | $3.18 | $3.03 | $0.15 | 109,163.0 | -2.26% |
| 2025-07-18 | $3.15 | $2.97 | $0.18 | 155,923.0 | +4.38% |
| 2025-07-17 | $2.98 | $2.95 | $0.03 | 50,834.0 | -0.34% |
| 2025-07-16 | $2.99 | $2.91 | $0.0793 | 38,855.0 | +1.02% |
| 2025-07-15 | $3.05 | $2.92 | $0.13 | 55,017.0 | -2.32% |
| 2025-07-14 | $3.06 | $2.92 | $0.135 | 111,453.0 | +2.72% |
Voc Energy Trust 주식 (VOC) 연도별 가격 이력
이 심층 분석에서는 Voc Energy Trust 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 VOC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Voc Energy Trust 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Voc Energy Trust 주식 (VOC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $2.97 | $2.77 | $0.20 | 741,098.0 | -5.10% |
| 2025-07 | $3.48 | $2.78 | $0.70 | 1,947,319.0 | +2.80% |
| 2025-06 | $3.05 | $2.72 | $0.33 | 1,679,658.0 | -2.05% |
| 2025-05 | $3.28 | $2.78 | $0.50 | 1,192,105.0 | -3.95% |
| 2025-04 | $3.37 | $2.44 | $0.9299 | 1,953,219.0 | -3.49% |
| 2025-03 | $3.37 | $2.94 | $0.4299 | 847,633.0 | -3.08% |
| 2025-02 | $3.98 | $3.08 | $0.90 | 1,296,715.0 | -17.30% |
| 2025-01 | $5.12 | $3.70 | $1.42 | 1,878,432.0 | -17.78% |
Voc Energy Trust 주식 (VOC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $5.09 | $4.57 | $0.52 | 1,144,994.0 | -5.69% |
| 2024-11 | $5.29 | $4.75 | $0.545 | 1,105,127.0 | -4.84% |
| 2024-10 | $5.69 | $4.95 | $0.74 | 1,558,122.0 | +4.87% |
| 2024-09 | $5.11 | $4.48 | $0.63 | 864,037.0 | -0.60% |
| 2024-08 | $5.23 | $4.45 | $0.78 | 1,153,051.0 | +0.61% |
| 2024-07 | $5.56 | $4.82 | $0.74 | 1,839,126.0 | +2.49% |
| 2024-06 | $5.28 | $4.59 | $0.69 | 1,157,047.0 | -7.85% |
| 2024-05 | $6.00 | $4.94 | $1.06 | 1,333,125.0 | -7.77% |
| 2024-04 | $7.10 | $5.66 | $1.44 | 1,994,513.0 | -6.45% |
| 2024-03 | $6.68 | $5.77 | $0.9127 | 1,427,239.0 | -9.02% |
| 2024-02 | $7.20 | $6.08 | $1.12 | 1,425,889.0 | -5.54% |
| 2024-01 | $7.71 | $6.80 | $0.91 | 1,853,560.0 | -2.22% |
Voc Energy Trust 주식 (VOC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $8.03 | $7.11 | $0.92 | 1,706,828.0 | -6.74% |
| 2023-11 | $8.59 | $7.56 | $1.03 | 1,053,960.0 | -7.10% |
| 2023-10 | $10.65 | $8.12 | $2.53 | 1,444,264.0 | -15.38% |
| 2023-09 | $10.10 | $8.33 | $1.77 | 1,313,042.0 | +15.94% |
| 2023-08 | $8.91 | $8.10 | $0.8123 | 1,089,585.0 | -1.97% |
| 2023-07 | $8.97 | $7.90 | $1.07 | 1,820,058.0 | +9.09% |
| 2023-06 | $8.10 | $7.03 | $1.07 | 1,240,676.0 | +11.55% |
| 2023-05 | $8.45 | $7.03 | $1.42 | 1,666,517.0 | -13.73% |
| 2023-04 | $9.45 | $8.08 | $1.37 | 1,909,988.0 | -0.48% |
| 2023-03 | $8.90 | $6.86 | $2.04 | 2,387,795.0 | +2.99% |
| 2023-02 | $9.85 | $7.85 | $2.00 | 3,910,004.0 | -17.47% |
| 2023-01 | $13.70 | $9.42 | $4.28 | 6,973,174.0 | -6.17% |
0.62%
2.75%
자본화:
|
볼륨(24시간):