시장 데이터를 불러오는 중
전체 종목
Vestis Corporation Common Stock 과거 주가
Vestis Corporation Common Stock · VSTS · NYSE
주요 사업 분야는 소비재 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Vestis Corporation Common Stock · VSTS · NYSE
주요 사업 분야는 소비재 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩18,695 | ₩19,378 | ₩18,239 | ₩18,949 | +1.36% | 799만 |
| 2026.09.28–2026.10.02 | ₩17,863 | ₩19,459 | ₩17,447 | ₩18,815 | +5.33% | 672.7만 |
| 2026.09.21–2026.09.25 | ₩18,681 | ₩19,660 | ₩18,138 | ₩18,306 | -2.01% | 708.7만 |
| 2026.09.14–2026.09.18 | ₩17,434 | ₩18,896 | ₩17,119 | ₩18,534 | +6.31% | 1112.5만 |
| 2026.09.08–2026.09.11 | ₩17,514 | ₩18,508 | ₩17,262 | ₩17,394 | -0.69% | 766.5만 |
| 2026.08.31–2026.09.04 | ₩16,817 | ₩17,863 | ₩16,187 | ₩17,783 | +5.74% | 596.4만 |
| 2026.08.24–2026.08.28 | ₩17,152 | ₩17,494 | ₩16,670 | ₩16,737 | -2.42% | 455.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,823 |
| ₩18,252 |
| ₩16,810 |
| ₩17,018 |
| -4.51% |
| 552.3만 |
| 2026.08.10–2026.08.14 | ₩18,815 | ₩20,195 | ₩17,340 | ₩17,876 | -4.99% | 1187.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩19,459 | ₩19,856 | ₩18,319 | ₩19,057 | -2.07% | 577.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩21,028 | ₩21,256 | ₩19,311 | ₩19,392 | -7.78% | 506.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩22,128 | ₩22,396 | ₩20,666 | ₩20,894 | -5.58% | 582.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩19,526 | ₩22,664 | ₩19,231 | ₩22,128 | +13.32% | 720.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩19,016 | ₩19,560 | ₩17,970 | ₩19,486 | +2.47% | 625.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩19,298 | ₩20,197 | ₩18,990 | ₩19,150 | -0.76% | 489만 |
|---|
| 2026.06.22–2026.06.26 | ₩17,461 | ₩19,338 | ₩17,125 | ₩19,338 | +10.75% | 958.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩17,783 | ₩18,024 | ₩17,005 | ₩17,273 | -2.87% | 591.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩17,233 | ₩18,024 | ₩16,321 | ₩17,689 | +2.65% | 613.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩17,273 | ₩18,131 | ₩16,710 | ₩17,233 | -0.23% | 657.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩15,919 | ₩17,367 | ₩15,117 | ₩17,327 | +8.85% | 820.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩16,361 | ₩16,656 | ₩15,174 | ₩15,744 | -3.77% | 695.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩12,418 | ₩16,897 | ₩12,264 | ₩16,428 | +32.29% | 1982.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩12,915 | ₩12,928 | ₩11,936 | ₩12,391 | -4.05% | 558.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩13,116 | ₩13,324 | ₩12,539 | ₩13,022 | -0.72% | 482.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩13,250 | ₩13,920 | ₩12,594 | ₩13,129 | -0.91% | 570.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩11,466 | ₩13,337 | ₩11,372 | ₩13,263 | +15.67% | 588.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩10,460 | ₩11,855 | ₩10,326 | ₩11,614 | +11.03% | 514만 |
|---|
| 2026.03.30–2026.04.02 | ₩10,447 | ₩10,729 | ₩9,878 | ₩10,501 | +0.51% | 327.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩9,951 | ₩10,816 | ₩9,783 | ₩10,340 | +3.91% | 541.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩10,259 | ₩10,380 | ₩9,428 | ₩9,723 | -5.23% | 1142.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩10,286 | ₩10,916 | ₩9,689 | ₩10,179 | -1.04% | 757.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩10,434 | ₩10,970 | ₩9,858 | ₩10,541 | +1.03% | 768만 |
|---|
| 2026.02.23–2026.02.27 | ₩10,581 | ₩10,769 | ₩9,870 | ₩10,554 | -0.25% | 837.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩10,246 | ₩10,796 | ₩9,810 | ₩10,702 | +4.45% | 725.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩9,615 | ₩13,142 | ₩9,548 | ₩10,326 | +7.39% | 1996.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩8,704 | ₩9,689 | ₩8,690 | ₩9,629 | +10.63% | 1000만 |
|---|
| 2026.01.26–2026.01.30 | ₩9,173 | ₩9,455 | ₩8,382 | ₩8,757 | -4.53% | 1095만 |
|---|
| 2026.01.20–2026.01.23 | ₩9,039 | ₩9,213 | ₩8,657 | ₩9,186 | +1.63% | 563.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩8,569 | ₩9,294 | ₩8,375 | ₩9,227 | +7.67% | 694.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩8,730 | ₩9,548 | ₩8,087 | ₩8,636 | -1.08% | 1129.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩8,757 | ₩9,213 | ₩8,469 | ₩8,824 | +0.77% | 894.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩9,173 | ₩9,978 | ₩8,771 | ₩8,784 | -4.24% | 811.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩10,232 | ₩10,326 | ₩8,610 | ₩9,213 | -9.96% | 1996.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩10,004 | ₩10,340 | ₩9,522 | ₩10,192 | +1.88% | 1391.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩8,650 | ₩9,387 | ₩7,108 | ₩9,387 | +8.53% | 2557.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩8,113 | ₩8,858 | ₩8,006 | ₩8,690 | +7.11% | 1057.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩7,094 | ₩8,194 | ₩6,705 | ₩8,154 | +14.93% | 1250.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩7,134 | ₩7,423 | ₩6,886 | ₩7,161 | +0.38% | 950.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩7,041 | ₩7,168 | ₩6,477 | ₩7,108 | +0.95% | 1122.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩7,188 | ₩7,248 | ₩6,685 | ₩7,041 | -2.05% | 945.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩6,531 | ₩7,114 | ₩6,444 | ₩7,054 | +8.01% | 899.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩6,491 | ₩6,638 | ₩6,035 | ₩6,451 | -0.62% | 1009.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩6,692 | ₩6,772 | ₩6,451 | ₩6,464 | -3.41% | 235.6만 |
|---|