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 | ₩44,811 | ₩45,777 | ₩43,255 | ₩45,428 | +1.38% | 33만 |
| 2026.09.28–2026.10.02 | ₩43,912 | ₩44,355 | ₩42,383 | ₩43,550 | -0.82% | 30.9만 |
| 2026.09.21–2026.09.25 | ₩45,441 | ₩45,441 | ₩43,604 | ₩44,221 | -2.69% | 20.8만 |
| 2026.09.14–2026.09.18 | ₩44,690 | ₩45,602 | ₩43,691 | ₩45,227 | +1.20% | 43.1만 |
| 2026.09.08–2026.09.11 | ₩46,541 | ₩46,541 | ₩44,670 | ₩45,039 | -3.23% | 15.5만 |
| 2026.08.31–2026.09.04 | ₩45,683 | ₩47,091 | ₩45,441 | ₩46,541 | +1.88% | 38.4만 |
| 2026.08.24–2026.08.28 | ₩47,909 | ₩48,311 | ₩45,481 | ₩45,508 | -5.01% | 22.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,352 |
| ₩44,415 |
| ₩48,164 |
| +6.37% |
| 49.1만 |
| 2026.08.10–2026.08.14 | ₩45,857 | ₩47,252 | ₩44,932 | ₩45,535 | -0.70% | 24.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩46,554 | ₩46,689 | ₩44,905 | ₩45,911 | -1.38% | 18.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩45,401 | ₩46,957 | ₩44,746 | ₩46,259 | +1.89% | 27.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩46,031 | ₩46,635 | ₩44,945 | ₩45,146 | -1.92% | 95.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩45,616 | ₩47,228 | ₩45,106 | ₩46,420 | +1.76% | 23.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩46,541 | ₩47,252 | ₩44,891 | ₩45,857 | -1.47% | 25.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩45,481 | ₩46,984 | ₩44,382 | ₩46,393 | +2.01% | 22.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩45,642 | ₩45,642 | ₩42,779 | ₩45,401 | -0.53% | 73.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩46,233 | ₩46,756 | ₩44,958 | ₩45,401 | -1.80% | 28.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩45,575 | ₩46,420 | ₩44,529 | ₩46,045 | +1.03% | 39.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩46,595 | ₩47,078 | ₩43,456 | ₩45,361 | -2.65% | 53.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩46,152 | ₩47,198 | ₩45,857 | ₩46,876 | +1.57% | 49.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩45,803 | ₩46,970 | ₩42,933 | ₩45,750 | -0.12% | 87.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩47,923 | ₩48,459 | ₩42,933 | ₩45,602 | -4.84% | 161.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩48,982 | ₩49,250 | ₩46,863 | ₩47,721 | -2.57% | 40.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩48,647 | ₩49,096 | ₩46,461 | ₩47,507 | -2.34% | 27.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩48,204 | ₩49,492 | ₩45,388 | ₩48,647 | +0.92% | 31.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩47,668 | ₩49,384 | ₩46,580 | ₩48,083 | +0.87% | 22.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩46,595 | ₩48,432 | ₩45,146 | ₩47,614 | +2.19% | 33.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩44,113 | ₩45,991 | ₩43,859 | ₩45,589 | +3.34% | 25만 |
|---|
| 2026.03.23–2026.03.27 | ₩43,027 | ₩45,213 | ₩42,423 | ₩43,859 | +1.93% | 21만 |
|---|
| 2026.03.16–2026.03.20 | ₩43,134 | ₩45,046 | ₩41,941 | ₩42,316 | -1.90% | 24.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩44,261 | ₩45,696 | ₩42,085 | ₩42,531 | -3.91% | 57.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩49,170 | ₩49,250 | ₩43,652 | ₩44,341 | -9.82% | 47.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩48,338 | ₩50,176 | ₩47,202 | ₩49,264 | +1.91% | 40.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩45,522 | ₩48,573 | ₩43,997 | ₩48,271 | +6.04% | 35.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩43,121 | ₩46,031 | ₩43,121 | ₩45,803 | +6.22% | 31.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩41,498 | ₩43,215 | ₩41,002 | ₩43,148 | +3.98% | 21.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩42,960 | ₩43,832 | ₩41,029 | ₩41,498 | -3.40% | 48.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩43,201 | ₩43,517 | ₩41,847 | ₩42,759 | -1.02% | 49만 |
|---|
| 2026.01.12–2026.01.16 | ₩42,182 | ₩43,605 | ₩42,182 | ₩43,295 | +2.64% | 22.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩41,310 | ₩42,504 | ₩40,116 | ₩42,383 | +2.60% | 29.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩41,994 | ₩42,195 | ₩40,499 | ₩41,002 | -2.36% | 17.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩41,136 | ₩42,182 | ₩41,136 | ₩42,128 | +2.41% | 8.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩41,270 | ₩42,779 | ₩40,465 | ₩41,216 | -0.13% | 45.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩41,847 | ₩43,201 | ₩41,096 | ₩41,283 | -1.35% | 25.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩41,847 | ₩42,115 | ₩40,747 | ₩41,659 | -0.45% | 26.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩40,827 | ₩42,330 | ₩40,049 | ₩41,780 | +2.33% | 22.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩41,069 | ₩41,847 | ₩39,741 | ₩40,988 | -0.20% | 34.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩41,350 | ₩42,437 | ₩40,640 | ₩40,988 | -0.88% | 25.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩40,841 | ₩41,458 | ₩39,500 | ₩41,337 | +1.22% | 31.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩38,668 | ₩41,216 | ₩38,668 | ₩40,733 | +5.34% | 63.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩35,543 | ₩38,923 | ₩35,529 | ₩38,587 | +8.57% | 97.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩34,577 | ₩35,865 | ₩34,322 | ₩35,449 | +2.52% | 66.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩34,986 | ₩35,100 | ₩34,423 | ₩34,470 | -1.48% | 8.2만 |
|---|
