시장 데이터를 불러오는 중
Corporacion Inmobiliaria Vesta, S.A.B de C.V. American Depositary Shares, each representing ten (10) Common Shares · VTMX · NYSE
주요 사업 분야는 부동산 사업입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩44,802 | ₩45,768 | ₩43,247 | ₩45,419 | +1.38% | 33만 |
| 2026.09.28–2026.10.02 | ₩43,904 | ₩44,346 | ₩42,375 | ₩43,542 | -0.82% | 30.9만 |
| 2026.09.21–2026.09.25 | ₩45,432 | ₩45,432 | ₩43,595 | ₩44,212 | -2.69% | 20.8만 |
| 2026.09.14–2026.09.18 | ₩44,681 | ₩45,593 | ₩43,682 | ₩45,218 | +1.20% | 43.1만 |
| 2026.09.08–2026.09.11 | ₩46,532 | ₩46,532 | ₩44,661 | ₩45,030 | -3.23% | 15.5만 |
| 2026.08.31–2026.09.04 | ₩45,674 | ₩47,082 | ₩45,432 | ₩46,532 | +1.88% | 38.4만 |
| 2026.08.24–2026.08.28 | ₩47,900 | ₩48,302 | ₩45,473 | ₩45,499 | -5.01% | 22.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,342 |
| ₩44,407 |
| ₩48,155 |
| +6.37% |
| 49.1만 |
| 2026.08.10–2026.08.14 | ₩45,848 | ₩47,243 | ₩44,923 | ₩45,526 | -0.70% | 24.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩46,545 | ₩46,680 | ₩44,896 | ₩45,902 | -1.38% | 18.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩45,392 | ₩46,948 | ₩44,738 | ₩46,250 | +1.89% | 27.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩46,022 | ₩46,626 | ₩44,936 | ₩45,137 | -1.92% | 95.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩45,607 | ₩47,219 | ₩45,097 | ₩46,411 | +1.76% | 23.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩46,532 | ₩47,243 | ₩44,883 | ₩45,848 | -1.47% | 25.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩45,473 | ₩46,975 | ₩44,373 | ₩46,384 | +2.01% | 22.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩45,634 | ₩45,634 | ₩42,771 | ₩45,392 | -0.53% | 73.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩46,224 | ₩46,747 | ₩44,950 | ₩45,392 | -1.80% | 28.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩45,566 | ₩46,411 | ₩44,521 | ₩46,036 | +1.03% | 39.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩46,586 | ₩47,068 | ₩43,448 | ₩45,352 | -2.65% | 53.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩46,143 | ₩47,189 | ₩45,848 | ₩46,867 | +1.57% | 49.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩45,794 | ₩46,961 | ₩42,925 | ₩45,741 | -0.12% | 87.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩47,913 | ₩48,450 | ₩42,925 | ₩45,593 | -4.84% | 161.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩48,973 | ₩49,241 | ₩46,854 | ₩47,712 | -2.57% | 40.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩48,637 | ₩49,087 | ₩46,452 | ₩47,498 | -2.34% | 27.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩48,195 | ₩49,482 | ₩45,379 | ₩48,637 | +0.92% | 31.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩47,658 | ₩49,375 | ₩46,571 | ₩48,074 | +0.87% | 22.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩46,586 | ₩48,423 | ₩45,137 | ₩47,605 | +2.19% | 33.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩44,105 | ₩45,982 | ₩43,850 | ₩45,580 | +3.34% | 25만 |
|---|
| 2026.03.23–2026.03.27 | ₩43,019 | ₩45,204 | ₩42,415 | ₩43,850 | +1.93% | 21만 |
|---|
| 2026.03.16–2026.03.20 | ₩43,126 | ₩45,037 | ₩41,932 | ₩42,308 | -1.90% | 24.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩44,252 | ₩45,687 | ₩42,077 | ₩42,522 | -3.91% | 57.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩49,160 | ₩49,241 | ₩43,644 | ₩44,333 | -9.82% | 47.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩48,329 | ₩50,166 | ₩47,193 | ₩49,254 | +1.91% | 40.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩45,513 | ₩48,564 | ₩43,988 | ₩48,262 | +6.04% | 35.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩43,113 | ₩46,022 | ₩43,113 | ₩45,794 | +6.22% | 31.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩41,490 | ₩43,206 | ₩40,994 | ₩43,139 | +3.98% | 21.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩42,952 | ₩43,823 | ₩41,021 | ₩41,490 | -3.40% | 48.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩43,193 | ₩43,508 | ₩41,839 | ₩42,750 | -1.02% | 49만 |
|---|
| 2026.01.12–2026.01.16 | ₩42,174 | ₩43,597 | ₩42,174 | ₩43,287 | +2.64% | 22.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩41,302 | ₩42,496 | ₩40,109 | ₩42,375 | +2.60% | 29.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩41,986 | ₩42,187 | ₩40,491 | ₩40,994 | -2.36% | 17.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩41,128 | ₩42,174 | ₩41,128 | ₩42,120 | +2.41% | 8.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩41,262 | ₩42,771 | ₩40,457 | ₩41,208 | -0.13% | 45.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩41,839 | ₩43,193 | ₩41,088 | ₩41,275 | -1.35% | 25.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩41,839 | ₩42,107 | ₩40,739 | ₩41,651 | -0.45% | 26.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩40,819 | ₩42,321 | ₩40,042 | ₩41,772 | +2.33% | 22.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩41,061 | ₩41,839 | ₩39,733 | ₩40,980 | -0.20% | 34.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩41,342 | ₩42,429 | ₩40,632 | ₩40,980 | -0.88% | 25.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩40,833 | ₩41,450 | ₩39,492 | ₩41,329 | +1.22% | 31.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩38,660 | ₩41,208 | ₩38,660 | ₩40,726 | +5.34% | 63.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩35,536 | ₩38,915 | ₩35,523 | ₩38,580 | +8.57% | 97.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩34,570 | ₩35,858 | ₩34,316 | ₩35,442 | +2.52% | 66.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩34,979 | ₩35,093 | ₩34,416 | ₩34,463 | -1.48% | 8.2만 |
|---|
