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 | ₩44,799 | ₩45,765 | ₩43,244 | ₩45,416 | +1.38% | 33만 |
| 2026.09.28–2026.10.02 | ₩43,901 | ₩44,344 | ₩42,372 | ₩43,539 | -0.82% | 30.9만 |
| 2026.09.21–2026.09.25 | ₩45,430 | ₩45,430 | ₩43,593 | ₩44,209 | -2.69% | 20.8만 |
| 2026.09.14–2026.09.18 | ₩44,679 | ₩45,591 | ₩43,680 | ₩45,215 | +1.20% | 43.1만 |
| 2026.09.08–2026.09.11 | ₩46,529 | ₩46,529 | ₩44,659 | ₩45,027 | -3.23% | 15.5만 |
| 2026.08.31–2026.09.04 | ₩45,671 | ₩47,079 | ₩45,430 | ₩46,529 | +1.88% | 38.4만 |
| 2026.08.24–2026.08.28 | ₩47,897 | ₩48,299 | ₩45,470 | ₩45,497 | -5.01% | 22.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,269 |
| ₩48,339 |
| ₩44,404 |
| ₩48,152 |
| +6.37% |
| 49.1만 |
| 2026.08.10–2026.08.14 | ₩45,845 | ₩47,240 | ₩44,920 | ₩45,524 | -0.70% | 24.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩46,543 | ₩46,677 | ₩44,893 | ₩45,899 | -1.38% | 18.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩45,389 | ₩46,945 | ₩44,735 | ₩46,248 | +1.89% | 27.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩46,020 | ₩46,623 | ₩44,934 | ₩45,135 | -1.92% | 95.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩45,604 | ₩47,216 | ₩45,094 | ₩46,409 | +1.76% | 23.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩46,529 | ₩47,240 | ₩44,880 | ₩45,845 | -1.47% | 25.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩45,470 | ₩46,972 | ₩44,370 | ₩46,382 | +2.01% | 22.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩45,631 | ₩45,631 | ₩42,768 | ₩45,389 | -0.53% | 73.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩46,221 | ₩46,744 | ₩44,947 | ₩45,389 | -1.80% | 28.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩45,564 | ₩46,409 | ₩44,518 | ₩46,033 | +1.03% | 39.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩46,583 | ₩47,066 | ₩43,445 | ₩45,349 | -2.65% | 53.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩46,140 | ₩47,186 | ₩45,845 | ₩46,864 | +1.57% | 49.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩45,792 | ₩46,958 | ₩42,922 | ₩45,738 | -0.12% | 87.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩47,910 | ₩48,447 | ₩42,922 | ₩45,591 | -4.84% | 161.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩48,970 | ₩49,238 | ₩46,851 | ₩47,709 | -2.57% | 40.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩48,634 | ₩49,084 | ₩46,449 | ₩47,495 | -2.34% | 27.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩48,192 | ₩49,479 | ₩45,376 | ₩48,634 | +0.92% | 31.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩47,656 | ₩49,372 | ₩46,568 | ₩48,071 | +0.87% | 22.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩46,583 | ₩48,420 | ₩45,135 | ₩47,602 | +2.19% | 33.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩44,102 | ₩45,979 | ₩43,847 | ₩45,577 | +3.34% | 25만 |
|---|
| 2026.03.23–2026.03.27 | ₩43,016 | ₩45,202 | ₩42,413 | ₩43,847 | +1.93% | 21만 |
|---|
| 2026.03.16–2026.03.20 | ₩43,123 | ₩45,034 | ₩41,930 | ₩42,305 | -1.90% | 24.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩44,250 | ₩45,684 | ₩42,075 | ₩42,520 | -3.91% | 57.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩49,157 | ₩49,238 | ₩43,641 | ₩44,330 | -9.82% | 47.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩48,326 | ₩50,163 | ₩47,190 | ₩49,251 | +1.91% | 40.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩45,510 | ₩48,561 | ₩43,986 | ₩48,259 | +6.04% | 35.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩43,110 | ₩46,020 | ₩43,110 | ₩45,792 | +6.22% | 31.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩41,487 | ₩43,204 | ₩40,991 | ₩43,137 | +3.98% | 21.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩42,949 | ₩43,821 | ₩41,018 | ₩41,487 | -3.40% | 48.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩43,190 | ₩43,506 | ₩41,836 | ₩42,748 | -1.02% | 49만 |
|---|
| 2026.01.12–2026.01.16 | ₩42,171 | ₩43,594 | ₩42,171 | ₩43,284 | +2.64% | 22.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩41,300 | ₩42,493 | ₩40,106 | ₩42,372 | +2.60% | 29.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩41,984 | ₩42,185 | ₩40,488 | ₩40,991 | -2.36% | 17.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩41,125 | ₩42,171 | ₩41,125 | ₩42,118 | +2.41% | 8.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩41,259 | ₩42,768 | ₩40,455 | ₩41,206 | -0.13% | 45.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩41,836 | ₩43,190 | ₩41,085 | ₩41,273 | -1.35% | 25.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩41,836 | ₩42,104 | ₩40,737 | ₩41,648 | -0.45% | 26.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩40,817 | ₩42,319 | ₩40,039 | ₩41,769 | +2.33% | 22.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩41,058 | ₩41,836 | ₩39,731 | ₩40,978 | -0.20% | 34.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩41,340 | ₩42,426 | ₩40,629 | ₩40,978 | -0.88% | 25.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩40,830 | ₩41,447 | ₩39,490 | ₩41,327 | +1.22% | 31.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩38,658 | ₩41,206 | ₩38,658 | ₩40,723 | +5.34% | 63.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩35,534 | ₩38,913 | ₩35,520 | ₩38,578 | +8.57% | 97.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩34,568 | ₩35,856 | ₩34,314 | ₩35,440 | +2.52% | 66.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩34,977 | ₩35,091 | ₩34,414 | ₩34,461 | -1.48% | 8.2만 |
|---|
