Vestis Corporation (VSTS) — 주가 히스토리

2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

일별 주가

날짜	시가	고가	저가	종가	등락률	거래량
2026-10-16	14.49	14.64	13.88	13.88	-3.61%	1,666,700
2026-10-15	13.97	14.53	13.70	14.40	+3.08%	1,701,200
2026-10-14	14.17	14.30	13.83	13.97	-2.38%	901,300
2026-10-13	14.38	14.55	14.22	14.31	+0.42%	1,103,300
2026-10-12	14.10	14.34	14.03	14.25	+0.85%	1,309,700
2026-10-09	13.82	14.16	13.82	14.13	+0.93%	850,000
2026-10-08	13.91	14.10	13.60	14.00	+0.43%	2,038,300
2026-10-07	14.01	14.18	13.65	13.94	+0.14%	2,534,300
2026-10-06	14.06	14.45	13.87	13.92	-0.64%	1,328,600
2026-10-05	13.94	14.14	13.72	14.01	-0.14%	1,238,400
2026-10-02	14.01	14.51	13.67	14.03	+1.81%	1,981,200
2026-10-01	13.39	13.91	13.09	13.78	+3.14%	1,521,900
2026-09-30	13.48	13.67	13.31	13.36	-0.74%	1,164,300
2026-09-29	13.43	13.53	13.33	13.46	+0.07%	1,170,300
2026-09-28	13.32	13.66	13.01	13.45	-1.47%	889,000
2026-09-25	13.80	14.15	13.65	13.65	-1.37%	1,244,400
2026-09-24	13.85	14.10	13.53	13.84	-0.22%	1,491,200
2026-09-23	14.30	14.52	13.86	13.87	-3.88%	1,325,800
2026-09-22	14.21	14.66	13.98	14.43	+1.41%	1,791,000
2026-09-21	13.93	14.47	13.81	14.23	+2.97%	1,235,000
2026-09-18	13.71	14.01	13.58	13.82	-0.14%	4,261,500
2026-09-17	13.90	14.09	13.71	13.84	+0.51%	1,671,700
2026-09-16	13.25	14.02	13.12	13.77	+3.77%	2,067,900
2026-09-15	12.89	13.31	12.77	13.27	+2.63%	1,520,700
2026-09-14	13.00	13.21	12.80	12.93	-0.31%	1,603,200
2026-09-11	13.02	13.35	12.89	12.97	-0.54%	1,215,600
2026-09-10	13.17	13.34	12.87	13.04	-0.61%	1,614,900
2026-09-09	13.45	13.75	12.89	13.12	-3.88%	2,255,600
2026-09-08	13.06	13.80	13.05	13.65	+2.94%	2,578,800
2026-09-04	13.12	13.32	13.00	13.26	+5.74%	1,270,100
2026-09-03	12.24	12.55	12.14	12.54	+3.04%	747,600
2026-09-02	12.20	12.46	12.11	12.17	+0.33%	1,209,331
2026-09-01	12.50	12.65	12.07	12.13	-3.04%	1,245,441
2026-08-31	12.54	12.61	12.25	12.51	+0.24%	1,491,691
2026-08-28	12.85	12.85	12.43	12.48	-2.12%	1,144,600
2026-08-27	12.99	13.00	12.74	12.75	-2.15%	670,300
2026-08-26	12.88	13.04	12.72	13.03	+1.16%	718,800
2026-08-25	12.85	12.94	12.74	12.88	+1.02%	956,200
2026-08-24	12.79	12.90	12.63	12.75	+0.47%	1,063,800
2026-08-21	12.87	12.90	12.54	12.69	-1.01%	878,700
2026-08-20	12.89	13.08	12.66	12.82	-1.76%	838,900
2026-08-19	13.14	13.34	12.94	13.05	+0.31%	989,900
2026-08-18	13.53	13.61	12.96	13.01	-2.98%	1,298,900
2026-08-17	13.29	13.60	13.22	13.41	+0.60%	1,516,200
2026-08-14	13.53	13.87	13.21	13.33	-1.41%	1,413,100
2026-08-13	14.24	14.36	13.51	13.52	-4.52%	1,264,700
2026-08-12	14.50	15.06	14.10	14.16	+2.02%	2,182,300
2026-08-11	14.13	14.36	12.93	13.88	+0.07%	3,331,360
2026-08-10	14.03	14.24	13.68	13.87	-2.39%	3,685,590
2026-08-07	13.87	14.27	13.87	14.21	+2.60%	1,293,600
2026-08-06	13.86	13.99	13.66	13.85	-0.57%	1,085,400
2026-08-05	14.24	14.38	13.85	13.93	-1.69%	1,100,000
2026-08-04	14.27	14.45	14.04	14.17	-0.70%	1,158,300
2026-08-03	14.51	14.81	14.27	14.27	-1.31%	1,133,600
2026-07-31	14.59	14.74	14.40	14.46	-0.89%	825,900
2026-07-30	15.32	15.32	14.52	14.59	-2.21%	944,200
2026-07-29	15.36	15.61	14.87	14.92	-2.86%	877,900
2026-07-28	15.58	15.74	15.30	15.36	+0.07%	942,500
2026-07-27	15.68	15.85	15.27	15.35	-1.48%	1,477,400
2026-07-24	15.66	15.87	15.54	15.58	-0.06%	588,900
2026-07-23	15.62	15.73	15.43	15.59	-1.95%	1,016,100
2026-07-22	15.94	16.13	15.41	15.90	-0.69%	976,100
2026-07-21	16.05	16.20	15.73	16.01	-0.81%	1,562,257
2026-07-20	16.50	16.70	16.05	16.14	-2.18%	1,684,122
2026-07-17	16.35	16.82	16.20	16.50	+0.49%	2,028,300
2026-07-16	15.67	16.90	15.67	16.42	+5.87%	2,450,900
2026-07-15	15.01	15.62	14.99	15.51	+4.09%	1,086,900
2026-07-14	14.66	14.98	14.34	14.90	+1.09%	702,700
2026-07-13	14.56	14.95	14.53	14.74	+1.45%	933,700
2026-07-10	14.35	14.59	14.11	14.53	+1.25%	1,028,800
2026-07-09	14.15	14.38	13.97	14.35	+1.34%	1,010,300
2026-07-08	13.98	14.18	13.84	14.16	+0.35%	1,423,100
2026-07-07	13.73	14.31	13.40	14.11	+3.83%	1,640,300
2026-07-06	14.18	14.20	13.54	13.59	-4.83%	1,152,400
2026-07-02	14.64	14.90	14.19	14.28	-2.72%	818,500
2026-07-01	14.51	15.06	14.47	14.68	+1.10%	1,058,700
2026-06-30	14.71	14.84	14.29	14.52	-2.09%	1,122,800
2026-06-29	14.39	14.85	14.16	14.83	+2.84%	1,889,900
2026-06-26	13.71	14.42	13.68	14.42	+4.95%	4,261,500
2026-06-25	13.60	14.04	13.55	13.74	+1.85%	1,298,500
2026-06-24	13.40	13.56	13.27	13.49	+2.20%	1,142,800
2026-06-23	12.98	13.26	12.90	13.20	+0.69%	1,384,400
2026-06-22	13.02	13.25	12.77	13.11	+1.79%	1,500,100
2026-06-18	12.70	13.00	12.69	12.88	+0.63%	2,445,200
2026-06-17	13.15	13.44	12.68	12.80	-2.81%	1,118,800
2026-06-16	13.10	13.35	12.85	13.17	+0.23%	1,378,800
2026-06-15	13.26	13.35	12.93	13.14	-0.38%	973,300
2026-06-12	13.40	13.40	12.86	13.19	-0.90%	1,477,000
2026-06-11	13.14	13.44	12.17	13.31	+2.23%	998,400
2026-06-10	12.87	13.16	12.81	13.02	+1.17%	1,385,200
2026-06-09	12.62	12.96	12.34	12.87	+3.29%	1,266,300
2026-06-08	12.85	12.87	12.34	12.46	-3.04%	1,005,000
2026-06-05	13.21	13.24	12.76	12.85	-2.95%	819,700
2026-06-04	13.36	13.52	13.20	13.24	+0.68%	1,109,400
2026-06-03	12.62	13.24	12.57	13.15	+2.73%	1,891,200
2026-06-02	12.75	12.89	12.54	12.80	-0.70%	1,404,700
2026-06-01	12.88	12.90	12.46	12.89	-0.23%	1,353,100
2026-05-29	12.70	12.95	12.60	12.92	+0.94%	1,990,900
2026-05-28	11.85	12.91	11.67	12.80	+6.93%	2,057,700
2026-05-27	11.82	12.20	11.62	11.97	+1.53%	2,033,200
2026-05-26	11.87	12.03	11.27	11.79	+0.43%	2,124,300
2026-05-22	11.66	11.88	11.51	11.74	+1.12%	1,530,000
2026-05-21	11.50	11.68	11.31	11.61	-0.77%	866,500
2026-05-20	11.87	12.04	11.54	11.70	-1.18%	1,342,900
2026-05-19	12.20	12.25	11.84	11.84	-2.71%	1,077,900
2026-05-18	12.20	12.42	11.99	12.17	-0.65%	2,135,900
2026-05-15	12.08	12.36	11.95	12.25	+0.66%	2,532,500
2026-05-14	11.44	12.17	11.39	12.17	+8.18%	2,567,900
2026-05-13	12.49	12.60	10.61	11.25	-6.25%	3,984,900
2026-05-12	11.78	12.46	11.03	12.00	+29.03%	9,378,100
2026-05-11	9.26	9.36	9.14	9.30	+0.65%	1,359,500
2026-05-08	9.31	9.31	9.12	9.24	-0.54%	1,038,600
2026-05-07	9.30	9.50	9.26	9.29	+0.76%	1,275,900
2026-05-06	9.41	9.44	9.10	9.22	-0.54%	862,000
2026-05-05	9.05	9.38	9.04	9.27	+3.92%	1,065,000
2026-05-04	9.63	9.64	8.90	8.92	-8.14%	1,345,000
2026-05-01	9.78	9.82	9.57	9.71	-0.10%	886,700
2026-04-30	9.59	9.87	9.58	9.72	+1.57%	783,000
2026-04-29	9.53	9.63	9.35	9.57	-0.52%	1,189,700
2026-04-28	9.70	9.79	9.48	9.62	-0.21%	709,300
2026-04-27	9.78	9.94	9.63	9.64	-1.53%	1,258,200
2026-04-24	9.50	9.82	9.40	9.79	+3.05%	1,059,400
2026-04-23	9.93	10.12	9.39	9.50	-4.81%	1,100,900
2026-04-22	10.16	10.34	9.84	9.98	-1.19%	899,900
2026-04-21	10.22	10.38	10.01	10.10	-0.88%	1,342,300
2026-04-20	9.88	10.29	9.88	10.19	+3.03%	1,299,100
2026-04-17	9.58	9.95	9.54	9.89	+4.32%	1,663,700
2026-04-16	9.24	9.67	9.24	9.48	+2.49%	1,505,700
2026-04-15	9.20	9.34	9.09	9.25	+0.33%	1,064,600
2026-04-14	8.83	9.23	8.81	9.22	+4.42%	997,900
2026-04-13	8.55	8.83	8.48	8.83	+1.96%	651,300
2026-04-10	8.58	8.84	8.54	8.66	+0.81%	750,700
2026-04-09	8.07	8.62	8.06	8.59	+5.27%	1,571,600
2026-04-08	8.11	8.44	8.09	8.16	+3.55%	1,454,000
2026-04-07	7.77	7.93	7.75	7.88	+1.03%	719,000
2026-04-06	7.80	7.86	7.70	7.80	-0.38%	644,600
2026-04-02	7.61	7.90	7.37	7.83	+0.13%	627,200
2026-04-01	8.00	8.00	7.78	7.82	-0.51%	882,500
2026-03-31	7.93	7.97	7.65	7.86	+0.51%	905,300
2026-03-30	7.79	7.91	7.70	7.82	+1.43%	862,600
2026-03-27	7.69	7.82	7.56	7.71	-0.13%	1,118,100
2026-03-26	7.86	8.06	7.71	7.72	-3.14%	1,070,600
2026-03-25	7.90	8.00	7.61	7.97	+3.91%	928,300
2026-03-24	7.59	7.77	7.53	7.67	-0.65%	889,000
2026-03-23	7.42	7.83	7.29	7.72	+6.48%	1,405,500
2026-03-20	7.45	7.45	7.03	7.25	-1.76%	5,586,300
2026-03-19	7.24	7.48	7.04	7.38	+0.54%	1,428,100
2026-03-18	7.60	7.63	7.33	7.34	-4.18%	1,621,800
2026-03-17	7.44	7.74	7.41	7.66	+4.22%	1,394,600
2026-03-16	7.65	7.66	7.35	7.35	-3.16%	1,390,500
2026-03-13	7.58	7.62	7.40	7.59	+0.80%	1,141,300
2026-03-12	7.41	7.99	7.38	7.53	+0.40%	1,681,000
2026-03-11	7.69	7.73	7.22	7.50	-3.72%	1,631,700
2026-03-10	8.02	8.14	7.75	7.79	-3.35%	1,430,736
2026-03-09	7.67	8.10	7.48	8.06	+2.54%	1,690,022
2026-03-06	7.94	7.95	7.61	7.86	-2.48%	1,293,600
2026-03-05	7.65	8.18	7.54	8.06	+5.22%	2,314,700
2026-03-04	7.69	7.77	7.60	7.66	+0.52%	1,217,200
2026-03-03	7.67	7.75	7.35	7.62	-3.05%	1,744,100
2026-03-02	7.78	7.92	7.67	7.86	-0.13%	1,110,100
2026-02-27	7.69	8.03	7.64	7.87	+0.51%	1,959,300
2026-02-26	7.67	8.03	7.61	7.83	+2.35%	1,629,000
2026-02-25	7.57	7.65	7.38	7.65	+2.55%	1,415,400
2026-02-24	7.70	7.70	7.36	7.46	-1.58%	1,591,300
2026-02-23	7.89	7.97	7.56	7.58	-5.01%	1,779,100
2026-02-20	7.64	8.05	7.56	7.98	+3.91%	2,006,000
2026-02-19	7.65	7.76	7.55	7.68	+0.13%	1,174,900
2026-02-18	7.56	7.76	7.47	7.67	+1.59%	1,510,000
2026-02-17	7.64	7.73	7.32	7.55	-1.95%	2,566,600
2026-02-13	8.26	8.35	7.68	7.70	-6.44%	2,905,400
2026-02-12	8.86	8.87	8.23	8.23	-5.07%	2,630,200
2026-02-11	8.61	8.89	8.39	8.67	+2.00%	4,206,000
2026-02-10	8.99	9.80	8.49	8.50	+16.12%	7,983,900
2026-02-09	7.17	7.51	7.12	7.32	+1.95%	2,236,900
2026-02-06	6.89	7.22	6.85	7.18	+5.12%	1,537,800
2026-02-05	6.82	7.02	6.81	6.83	-1.59%	1,861,900
2026-02-04	6.85	7.16	6.83	6.94	+2.36%	3,114,600
2026-02-03	6.65	6.83	6.51	6.78	+1.50%	1,732,800
2026-02-02	6.49	6.79	6.48	6.68	+2.30%	1,752,500
2026-01-30	6.53	6.70	6.49	6.53	-0.46%	1,590,500
2026-01-29	6.31	6.64	6.30	6.56	+3.80%	2,833,300
2026-01-28	6.91	7.05	6.25	6.32	-6.37%	2,871,800
2026-01-27	6.79	6.81	6.59	6.75	-0.30%	2,328,300
2026-01-26	6.84	6.86	6.69	6.77	-1.17%	1,326,200
2026-01-23	6.72	6.87	6.66	6.85	+1.48%	1,282,300
2026-01-22	6.71	6.83	6.64	6.75	+1.20%	1,210,300
2026-01-21	6.59	6.75	6.51	6.67	+1.83%	2,061,800
2026-01-20	6.74	6.74	6.46	6.55	-4.80%	1,082,500
2026-01-16	6.83	6.93	6.74	6.88	+0.15%	1,888,800
2026-01-15	6.50	6.88	6.47	6.87	+5.69%	1,253,700
2026-01-14	6.47	6.64	6.32	6.50	+0.62%	1,214,700
2026-01-13	6.38	6.49	6.29	6.46	+1.41%	1,226,500
2026-01-12	6.39	6.49	6.25	6.37	-1.09%	1,362,600
2026-01-09	6.35	6.55	6.24	6.44	+1.90%	1,707,100
2026-01-08	6.15	6.52	6.03	6.32	-8.27%	3,625,600
2026-01-07	6.99	7.12	6.63	6.89	-1.57%	1,613,800
2026-01-06	6.37	7.03	6.32	7.00	+8.86%	2,457,200
2026-01-05	6.51	6.72	6.43	6.43	-2.28%	1,888,800
2026-01-02	6.67	6.72	6.32	6.58	-1.35%	2,247,600
2025-12-31	6.75	6.81	6.63	6.67	-1.48%	2,844,200
2025-12-30	6.70	6.87	6.67	6.77	+0.89%	2,087,000
2025-12-29	6.53	6.72	6.42	6.71	+2.44%	1,762,100
2025-12-26	6.71	6.72	6.54	6.55	-2.82%	1,311,500
2025-12-24	6.67	6.93	6.67	6.74	+0.75%	826,600
2025-12-23	7.37	7.44	6.62	6.69	-6.30%	2,074,800
2025-12-22	6.84	7.28	6.83	7.14	+3.93%	3,900,100
2025-12-19	6.89	6.97	6.77	6.87	-0.29%	4,948,000
2025-12-18	7.22	7.36	6.78	6.89	-1.01%	3,140,500
2025-12-17	6.95	7.12	6.70	6.96	+0.87%	3,463,400
2025-12-16	7.25	7.46	6.42	6.90	-8.73%	6,055,000
2025-12-15	7.63	7.70	7.42	7.56	-0.53%	2,357,900
2025-12-12	7.30	7.66	7.20	7.60	+4.83%	2,526,700
2025-12-11	7.22	7.35	7.16	7.25	+1.12%	1,627,200
2025-12-10	7.16	7.38	7.13	7.17	+0.56%	2,787,500
2025-12-09	7.39	7.48	7.10	7.13	-3.65%	2,511,529
2025-12-08	7.46	7.71	7.27	7.40	+5.71%	4,460,457
2025-12-05	6.60	7.00	6.53	7.00	+6.71%	3,492,600
2025-12-04	6.36	6.58	6.14	6.56	+3.14%	7,151,700
2025-12-03	6.26	6.42	5.94	6.36	+2.09%	4,875,300
2025-12-02	6.16	6.46	5.30	6.23	-7.29%	7,035,000
2025-12-01	6.45	6.73	6.34	6.72	+3.70%	3,022,700
2025-11-28	6.44	6.56	6.43	6.48	+0.62%	1,001,500
2025-11-26	6.29	6.61	6.28	6.44	+1.58%	2,469,000
2025-11-25	6.11	6.43	6.11	6.34	+4.45%	3,218,900
2025-11-24	6.05	6.17	5.97	6.07	-0.16%	3,881,200
2025-11-21	5.60	6.11	5.55	6.08	+9.95%	2,980,800
2025-11-20	5.54	5.62	5.45	5.53	+0.55%	2,810,800
2025-11-19	5.42	5.62	5.33	5.50	+0.73%	1,840,400
2025-11-18	5.17	5.55	5.00	5.46	+5.41%	2,731,300
2025-11-17	5.29	5.30	5.16	5.18	-3.00%	2,144,200
2025-11-14	5.30	5.37	5.16	5.34	-0.19%	1,767,600
2025-11-13	5.34	5.50	5.26	5.35	-0.74%	2,283,300
2025-11-12	5.37	5.54	5.34	5.39	+0.37%	2,281,600
2025-11-11	5.44	5.44	5.30	5.37	-1.29%	1,462,900
2025-11-10	5.32	5.46	5.13	5.44	+2.64%	1,708,600
2025-11-07	5.19	5.31	5.13	5.30	+1.53%	1,877,100
2025-11-06	5.28	5.29	5.16	5.22	-1.51%	1,897,300
2025-11-05	4.99	5.34	4.96	5.30	+6.21%	2,069,600
2025-11-04	5.00	5.09	4.92	4.99	-1.58%	3,311,700
2025-11-03	5.25	5.25	4.83	5.07	-3.43%	2,070,900
2025-10-31	5.05	5.30	4.99	5.25	+2.54%	1,904,600
2025-10-30	5.15	5.22	5.09	5.12	-2.10%	2,054,100
2025-10-29	5.38	5.38	5.16	5.23	-2.79%	2,328,700
2025-10-28	5.33	5.41	5.21	5.38	+0.37%	1,477,254
2025-10-27	5.36	5.40	5.27	5.36	+1.90%	1,690,414
2025-10-24	5.20	5.30	5.10	5.26	+2.53%	1,665,800
2025-10-23	5.07	5.22	4.99	5.13	+1.79%	1,954,300
2025-10-22	4.98	5.08	4.89	5.04	+0.00%	2,140,400
2025-10-21	4.87	5.05	4.85	5.04	+3.28%	1,846,600
2025-10-20	4.87	4.96	4.80	4.88	+1.46%	1,386,500

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 11월 (+27.81%). 가장 약한 달: 8월 (-15.33%). 일별 데이터 2년치(2025–2026) 기준.

1월-4.69%
2월+1.69%
3월-7.29%
4월+7.73%
5월+1.93%
6월+1.58%
7월-0.91%
8월-15.33%
9월+5.40%
10월+6.49%
11월+27.81%
12월-0.74%

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

Vestis Corporation (VSTS)의 최근 종가는 얼마입니까?

2026-10-16 기준 13.88. Closelook 데이터 레이크의 일별 가격 기록 기준.

VSTS의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 16.90, 최저 4.69 (2026-10-16 기준).

Vestis Corporation이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 VSTS의 가장 강한 달은 11월(평균 +27.81%), 가장 약한 달은 8월(평균 -15.33%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 449개로 계산.