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 | ₩44,805 | ₩45,771 | ₩43,250 | ₩45,422 | +1.38% | 33만 |
| 2026.09.28–2026.10.02 | ₩43,907 | ₩44,349 | ₩42,378 | ₩43,545 | -0.82% | 30.9만 |
| 2026.09.21–2026.09.25 | ₩45,435 | ₩45,435 | ₩43,598 | ₩44,215 | -2.69% | 20.8만 |
| 2026.09.14–2026.09.18 | ₩44,684 | ₩45,596 | ₩43,685 | ₩45,221 | +1.20% | 43.1만 |
| 2026.09.08–2026.09.11 | ₩46,535 | ₩46,535 | ₩44,664 | ₩45,033 | -3.23% | 15.5만 |
| 2026.08.31–2026.09.04 | ₩45,677 | ₩47,085 | ₩45,435 | ₩46,535 | +1.88% | 38.4만 |
| 2026.08.24–2026.08.28 | ₩47,903 | ₩48,305 | ₩45,476 | ₩45,503 | -5.01% | 22.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,346 |
| ₩44,410 |
| ₩48,158 |
| +6.37% |
| 49.1만 |
| 2026.08.10–2026.08.14 | ₩45,851 | ₩47,246 | ₩44,926 | ₩45,529 | -0.70% | 24.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩46,549 | ₩46,683 | ₩44,899 | ₩45,905 | -1.38% | 18.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩45,395 | ₩46,951 | ₩44,741 | ₩46,254 | +1.89% | 27.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩46,026 | ₩46,629 | ₩44,939 | ₩45,140 | -1.92% | 95.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩45,610 | ₩47,222 | ₩45,100 | ₩46,414 | +1.76% | 23.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩46,535 | ₩47,246 | ₩44,886 | ₩45,851 | -1.47% | 25.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩45,476 | ₩46,978 | ₩44,376 | ₩46,388 | +2.01% | 22.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩45,637 | ₩45,637 | ₩42,773 | ₩45,395 | -0.53% | 73.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩46,227 | ₩46,750 | ₩44,953 | ₩45,395 | -1.80% | 28.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩45,570 | ₩46,414 | ₩44,524 | ₩46,039 | +1.03% | 39.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩46,589 | ₩47,072 | ₩43,451 | ₩45,355 | -2.65% | 53.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩46,146 | ₩47,192 | ₩45,851 | ₩46,870 | +1.57% | 49.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩45,798 | ₩46,964 | ₩42,928 | ₩45,744 | -0.12% | 87.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩47,916 | ₩48,453 | ₩42,928 | ₩45,596 | -4.84% | 161.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩48,976 | ₩49,244 | ₩46,857 | ₩47,715 | -2.57% | 40.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩48,641 | ₩49,090 | ₩46,455 | ₩47,501 | -2.34% | 27.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩48,198 | ₩49,485 | ₩45,382 | ₩48,641 | +0.92% | 31.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩47,662 | ₩49,378 | ₩46,574 | ₩48,077 | +0.87% | 22.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩46,589 | ₩48,426 | ₩45,140 | ₩47,608 | +2.19% | 33.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩44,108 | ₩45,985 | ₩43,853 | ₩45,583 | +3.34% | 25만 |
|---|
| 2026.03.23–2026.03.27 | ₩43,022 | ₩45,207 | ₩42,418 | ₩43,853 | +1.93% | 21만 |
|---|
| 2026.03.16–2026.03.20 | ₩43,129 | ₩45,040 | ₩41,935 | ₩42,311 | -1.90% | 24.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩44,255 | ₩45,690 | ₩42,080 | ₩42,525 | -3.91% | 57.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩49,164 | ₩49,244 | ₩43,646 | ₩44,336 | -9.82% | 47.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩48,332 | ₩50,169 | ₩47,196 | ₩49,258 | +1.91% | 40.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩45,516 | ₩48,567 | ₩43,991 | ₩48,265 | +6.04% | 35.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩43,115 | ₩46,026 | ₩43,115 | ₩45,798 | +6.22% | 31.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩41,493 | ₩43,209 | ₩40,997 | ₩43,142 | +3.98% | 21.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩42,954 | ₩43,826 | ₩41,023 | ₩41,493 | -3.40% | 48.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩43,196 | ₩43,511 | ₩41,841 | ₩42,753 | -1.02% | 49만 |
|---|
| 2026.01.12–2026.01.16 | ₩42,177 | ₩43,600 | ₩42,177 | ₩43,290 | +2.64% | 22.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩41,305 | ₩42,499 | ₩40,111 | ₩42,378 | +2.60% | 29.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩41,989 | ₩42,190 | ₩40,494 | ₩40,997 | -2.36% | 17.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩41,131 | ₩42,177 | ₩41,131 | ₩42,123 | +2.41% | 8.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩41,265 | ₩42,773 | ₩40,460 | ₩41,211 | -0.13% | 45.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩41,841 | ₩43,196 | ₩41,090 | ₩41,278 | -1.35% | 25.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩41,841 | ₩42,110 | ₩40,742 | ₩41,654 | -0.45% | 26.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩40,822 | ₩42,324 | ₩40,044 | ₩41,774 | +2.33% | 22.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩41,064 | ₩41,841 | ₩39,736 | ₩40,983 | -0.20% | 34.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩41,345 | ₩42,431 | ₩40,634 | ₩40,983 | -0.88% | 25.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩40,836 | ₩41,452 | ₩39,495 | ₩41,332 | +1.22% | 31.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩38,663 | ₩41,211 | ₩38,663 | ₩40,728 | +5.34% | 63.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩35,538 | ₩38,918 | ₩35,525 | ₩38,583 | +8.57% | 97.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩34,573 | ₩35,860 | ₩34,318 | ₩35,444 | +2.52% | 66.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩34,982 | ₩35,096 | ₩34,419 | ₩34,466 | -1.48% | 8.2만 |
|---|
