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 | ₩44,777 | ₩45,742 | ₩43,222 | ₩45,393 | +1.38% | 33만 |
| 2026.09.28–2026.10.02 | ₩43,879 | ₩44,321 | ₩42,351 | ₩43,517 | -0.82% | 30.9만 |
| 2026.09.21–2026.09.25 | ₩45,407 | ₩45,407 | ₩43,571 | ₩44,187 | -2.69% | 20.8만 |
| 2026.09.14–2026.09.18 | ₩44,656 | ₩45,567 | ₩43,658 | ₩45,192 | +1.20% | 43.1만 |
| 2026.09.08–2026.09.11 | ₩46,506 | ₩46,506 | ₩44,636 | ₩45,005 | -3.23% | 15.5만 |
| 2026.08.31–2026.09.04 | ₩45,648 | ₩47,055 | ₩45,407 | ₩46,506 | +1.88% | 38.4만 |
| 2026.08.24–2026.08.28 | ₩47,873 | ₩48,275 | ₩45,447 | ₩45,474 | -5.01% | 22.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,315 |
| ₩44,381 |
| ₩48,127 |
| +6.37% |
| 49.1만 |
| 2026.08.10–2026.08.14 | ₩45,822 | ₩47,216 | ₩44,897 | ₩45,500 | -0.70% | 24.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩46,519 | ₩46,653 | ₩44,871 | ₩45,876 | -1.38% | 18.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩45,366 | ₩46,921 | ₩44,712 | ₩46,224 | +1.89% | 27.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩45,996 | ₩46,599 | ₩44,911 | ₩45,112 | -1.92% | 95.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩45,581 | ₩47,192 | ₩45,072 | ₩46,385 | +1.76% | 23.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩46,506 | ₩47,216 | ₩44,857 | ₩45,822 | -1.47% | 25.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩45,447 | ₩46,948 | ₩44,348 | ₩46,358 | +2.01% | 22.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩45,608 | ₩45,608 | ₩42,746 | ₩45,366 | -0.53% | 73.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩46,197 | ₩46,720 | ₩44,924 | ₩45,366 | -1.80% | 28.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩45,541 | ₩46,385 | ₩44,495 | ₩46,010 | +1.03% | 39.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩46,559 | ₩47,042 | ₩43,423 | ₩45,326 | -2.65% | 53.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩46,117 | ₩47,162 | ₩45,822 | ₩46,841 | +1.57% | 49.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩45,769 | ₩46,935 | ₩42,900 | ₩45,715 | -0.12% | 87.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩47,886 | ₩48,422 | ₩42,900 | ₩45,567 | -4.84% | 161.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩48,945 | ₩49,213 | ₩46,827 | ₩47,685 | -2.57% | 40.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩48,610 | ₩49,059 | ₩46,425 | ₩47,471 | -2.34% | 27.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩48,168 | ₩49,454 | ₩45,353 | ₩48,610 | +0.92% | 31.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩47,631 | ₩49,347 | ₩46,545 | ₩48,047 | +0.87% | 22.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩46,559 | ₩48,395 | ₩45,112 | ₩47,578 | +2.19% | 33.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩44,080 | ₩45,956 | ₩43,825 | ₩45,554 | +3.34% | 25만 |
|---|
| 2026.03.23–2026.03.27 | ₩42,994 | ₩45,179 | ₩42,391 | ₩43,825 | +1.93% | 21만 |
|---|
| 2026.03.16–2026.03.20 | ₩43,101 | ₩45,011 | ₩41,909 | ₩42,284 | -1.90% | 24.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩44,227 | ₩45,661 | ₩42,053 | ₩42,498 | -3.91% | 57.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩49,132 | ₩49,213 | ₩43,619 | ₩44,308 | -9.82% | 47.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩48,302 | ₩50,138 | ₩47,166 | ₩49,226 | +1.91% | 40.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩45,487 | ₩48,536 | ₩43,963 | ₩48,235 | +6.04% | 35.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩43,088 | ₩45,996 | ₩43,088 | ₩45,769 | +6.22% | 31.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩41,466 | ₩43,182 | ₩40,971 | ₩43,115 | +3.98% | 21.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩42,927 | ₩43,798 | ₩40,997 | ₩41,466 | -3.40% | 48.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩43,168 | ₩43,483 | ₩41,815 | ₩42,726 | -1.02% | 49만 |
|---|
| 2026.01.12–2026.01.16 | ₩42,150 | ₩43,572 | ₩42,150 | ₩43,262 | +2.64% | 22.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩41,279 | ₩42,472 | ₩40,086 | ₩42,351 | +2.60% | 29.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩41,962 | ₩42,163 | ₩40,468 | ₩40,971 | -2.36% | 17.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩41,105 | ₩42,150 | ₩41,105 | ₩42,096 | +2.41% | 8.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩41,239 | ₩42,746 | ₩40,434 | ₩41,185 | -0.13% | 45.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩41,815 | ₩43,168 | ₩41,064 | ₩41,252 | -1.35% | 25.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩41,815 | ₩42,083 | ₩40,716 | ₩41,627 | -0.45% | 26.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩40,796 | ₩42,297 | ₩40,019 | ₩41,748 | +2.33% | 22.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩41,038 | ₩41,815 | ₩39,711 | ₩40,957 | -0.20% | 34.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩41,319 | ₩42,405 | ₩40,609 | ₩40,957 | -0.88% | 25.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩40,810 | ₩41,426 | ₩39,469 | ₩41,306 | +1.22% | 31.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩38,639 | ₩41,185 | ₩38,639 | ₩40,702 | +5.34% | 63.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩35,516 | ₩38,893 | ₩35,502 | ₩38,558 | +8.57% | 97.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩34,551 | ₩35,837 | ₩34,296 | ₩35,422 | +2.52% | 66.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩34,960 | ₩35,074 | ₩34,397 | ₩34,444 | -1.48% | 8.2만 |
|---|
