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 | ₩44,770 | ₩45,735 | ₩43,216 | ₩45,386 | +1.38% | 33만 |
| 2026.09.28–2026.10.02 | ₩43,872 | ₩44,314 | ₩42,345 | ₩43,510 | -0.82% | 30.9만 |
| 2026.09.21–2026.09.25 | ₩45,400 | ₩45,400 | ₩43,564 | ₩44,180 | -2.69% | 20.8만 |
| 2026.09.14–2026.09.18 | ₩44,649 | ₩45,561 | ₩43,651 | ₩45,185 | +1.20% | 43.1만 |
| 2026.09.08–2026.09.11 | ₩46,499 | ₩46,499 | ₩44,629 | ₩44,998 | -3.23% | 15.5만 |
| 2026.08.31–2026.09.04 | ₩45,641 | ₩47,048 | ₩45,400 | ₩46,499 | +1.88% | 38.4만 |
| 2026.08.24–2026.08.28 | ₩47,866 | ₩48,268 | ₩45,440 | ₩45,467 | -5.01% | 22.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,308 |
| ₩44,375 |
| ₩48,120 |
| +6.37% |
| 49.1만 |
| 2026.08.10–2026.08.14 | ₩45,815 | ₩47,209 | ₩44,891 | ₩45,494 | -0.70% | 24.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩46,512 | ₩46,646 | ₩44,864 | ₩45,869 | -1.38% | 18.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩45,360 | ₩46,914 | ₩44,706 | ₩46,217 | +1.89% | 27.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩45,989 | ₩46,592 | ₩44,904 | ₩45,105 | -1.92% | 95.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩45,574 | ₩47,185 | ₩45,065 | ₩46,378 | +1.76% | 23.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩46,499 | ₩47,209 | ₩44,850 | ₩45,815 | -1.47% | 25.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩45,440 | ₩46,941 | ₩44,341 | ₩46,351 | +2.01% | 22.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩45,601 | ₩45,601 | ₩42,740 | ₩45,360 | -0.53% | 73.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩46,190 | ₩46,713 | ₩44,917 | ₩45,360 | -1.80% | 28.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩45,534 | ₩46,378 | ₩44,489 | ₩46,003 | +1.03% | 39.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩46,552 | ₩47,035 | ₩43,417 | ₩45,319 | -2.65% | 53.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩46,110 | ₩47,155 | ₩45,815 | ₩46,834 | +1.57% | 49.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩45,762 | ₩46,928 | ₩42,894 | ₩45,708 | -0.12% | 87.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩47,879 | ₩48,415 | ₩42,894 | ₩45,561 | -4.84% | 161.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩48,938 | ₩49,206 | ₩46,820 | ₩47,678 | -2.57% | 40.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩48,603 | ₩49,051 | ₩46,418 | ₩47,464 | -2.34% | 27.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩48,160 | ₩49,447 | ₩45,346 | ₩48,603 | +0.92% | 31.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩47,624 | ₩49,340 | ₩46,538 | ₩48,040 | +0.87% | 22.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩46,552 | ₩48,388 | ₩45,105 | ₩47,571 | +2.19% | 33.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩44,073 | ₩45,949 | ₩43,819 | ₩45,547 | +3.34% | 25만 |
|---|
| 2026.03.23–2026.03.27 | ₩42,988 | ₩45,172 | ₩42,385 | ₩43,819 | +1.93% | 21만 |
|---|
| 2026.03.16–2026.03.20 | ₩43,095 | ₩45,005 | ₩41,902 | ₩42,278 | -1.90% | 24.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩44,221 | ₩45,654 | ₩42,047 | ₩42,492 | -3.91% | 57.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩49,125 | ₩49,206 | ₩43,612 | ₩44,301 | -9.82% | 47.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩48,294 | ₩50,130 | ₩47,159 | ₩49,219 | +1.91% | 40.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩45,480 | ₩48,529 | ₩43,957 | ₩48,227 | +6.04% | 35.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩43,082 | ₩45,989 | ₩43,082 | ₩45,762 | +6.22% | 31.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩41,460 | ₩43,175 | ₩40,964 | ₩43,108 | +3.98% | 21.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩42,921 | ₩43,792 | ₩40,991 | ₩41,460 | -3.40% | 48.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩43,162 | ₩43,477 | ₩41,809 | ₩42,720 | -1.02% | 49만 |
|---|
| 2026.01.12–2026.01.16 | ₩42,144 | ₩43,565 | ₩42,144 | ₩43,256 | +2.64% | 22.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩41,273 | ₩42,465 | ₩40,080 | ₩42,345 | +2.60% | 29.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩41,956 | ₩42,157 | ₩40,462 | ₩40,964 | -2.36% | 17.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩41,098 | ₩42,144 | ₩41,098 | ₩42,090 | +2.41% | 8.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩41,232 | ₩42,740 | ₩40,428 | ₩41,179 | -0.13% | 45.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩41,809 | ₩43,162 | ₩41,058 | ₩41,246 | -1.35% | 25.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩41,809 | ₩42,077 | ₩40,710 | ₩41,621 | -0.45% | 26.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩40,790 | ₩42,291 | ₩40,013 | ₩41,742 | +2.33% | 22.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩41,031 | ₩41,809 | ₩39,705 | ₩40,951 | -0.20% | 34.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩41,313 | ₩42,398 | ₩40,603 | ₩40,951 | -0.88% | 25.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩40,804 | ₩41,420 | ₩39,464 | ₩41,299 | +1.22% | 31.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩38,633 | ₩41,179 | ₩38,633 | ₩40,696 | +5.34% | 63.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩35,511 | ₩38,887 | ₩35,497 | ₩38,552 | +8.57% | 97.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩34,546 | ₩35,832 | ₩34,291 | ₩35,417 | +2.52% | 66.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩34,954 | ₩35,068 | ₩34,392 | ₩34,439 | -1.48% | 8.2만 |
|---|
