Venture Global, Inc. (VG) — 주가 히스토리

2026-09-02 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

일별 주가

날짜	시가	고가	저가	종가	등락률	거래량
2026-09-02	14.75	14.97	14.27	14.73	-2.51%	13,786,936
2026-09-01	14.96	15.15	14.58	15.11	+3.21%	15,325,223
2026-08-31	14.57	14.83	14.39	14.64	+3.24%	12,939,784
2026-08-28	14.55	14.65	14.11	14.18	-2.07%	6,164,158
2026-08-27	14.36	14.73	13.89	14.48	+1.26%	11,900,000
2026-08-26	13.78	14.41	13.72	14.30	+1.63%	15,022,200
2026-08-25	13.97	14.22	13.90	14.07	-2.22%	13,099,990
2026-08-24	14.14	14.42	13.91	14.39	+1.27%	12,332,960
2026-08-21	14.36	14.54	14.18	14.21	-0.56%	11,485,400
2026-08-20	14.30	14.65	14.13	14.29	+3.63%	15,313,400
2026-08-19	14.13	14.16	13.70	13.79	-2.89%	12,317,100
2026-08-18	14.03	14.43	13.93	14.20	+3.27%	17,225,400
2026-08-17	14.06	14.07	13.52	13.75	-1.72%	12,395,900
2026-08-14	13.67	14.20	13.64	13.99	+3.32%	13,465,000
2026-08-13	13.32	13.81	13.17	13.54	-1.31%	14,852,200
2026-08-12	13.26	13.95	13.06	13.72	+3.78%	18,815,400
2026-08-11	13.15	14.05	12.92	13.22	-7.29%	23,434,300
2026-08-10	13.75	14.28	13.75	14.26	+7.54%	14,873,100
2026-08-07	13.26	13.67	13.21	13.26	-2.36%	8,874,500
2026-08-06	12.75	13.67	12.66	13.58	+9.25%	13,165,900
2026-08-05	12.90	12.93	12.33	12.43	-3.19%	9,465,500
2026-08-04	12.76	13.26	12.64	12.84	-1.83%	11,334,400
2026-08-03	12.70	13.36	12.63	13.08	-2.24%	11,549,000
2026-07-31	13.34	13.55	13.12	13.38	+1.06%	10,457,100
2026-07-30	12.77	13.25	12.64	13.24	+1.46%	9,531,700
2026-07-29	12.85	13.17	12.80	13.05	+7.23%	14,013,900
2026-07-28	12.84	13.00	12.11	12.17	-5.07%	15,164,900
2026-07-27	13.86	14.11	12.74	12.82	-10.41%	19,952,400
2026-07-24	14.91	15.12	14.29	14.31	-5.61%	19,521,800
2026-07-23	15.29	15.45	15.04	15.16	+2.29%	22,722,400
2026-07-22	14.40	14.95	14.27	14.82	+5.41%	22,725,400
2026-07-21	14.20	14.56	13.88	14.06	-1.61%	18,126,300
2026-07-20	13.60	14.61	13.57	14.29	+3.55%	23,550,400
2026-07-17	13.05	13.84	12.90	13.80	+8.92%	21,729,700
2026-07-16	13.19	13.25	12.65	12.67	-1.86%	9,609,900
2026-07-15	13.21	13.32	12.70	12.91	-2.42%	12,733,200
2026-07-14	13.17	13.55	13.10	13.23	-0.97%	13,713,100
2026-07-13	12.68	13.46	12.55	13.36	+9.15%	21,378,600
2026-07-10	12.60	12.67	12.05	12.24	-2.31%	10,538,500
2026-07-09	12.65	12.95	12.34	12.53	+1.21%	15,569,000
2026-07-08	12.13	12.84	11.98	12.38	+6.82%	26,850,200
2026-07-07	11.01	11.78	10.98	11.59	+6.82%	12,033,500
2026-07-06	11.08	11.14	10.80	10.85	-2.52%	6,652,100
2026-07-02	11.27	11.35	11.01	11.13	+0.91%	6,823,100
2026-07-01	11.07	11.33	10.86	11.03	-0.90%	8,452,000
2026-06-30	11.30	11.38	11.08	11.13	-0.18%	6,691,300
2026-06-29	10.89	11.33	10.88	11.15	+1.83%	9,490,800
2026-06-26	10.78	10.98	10.68	10.95	+1.11%	8,547,500
2026-06-25	10.40	10.84	10.26	10.83	+3.04%	15,262,500
2026-06-24	10.92	11.10	10.31	10.51	-6.24%	14,867,300
2026-06-23	11.20	11.25	10.99	11.21	-0.44%	10,738,700
2026-06-22	11.10	11.37	10.90	11.26	+2.18%	15,302,100
2026-06-18	10.88	11.08	10.59	11.02	-0.27%	19,832,500
2026-06-17	11.00	11.20	10.82	11.05	-0.36%	16,186,600
2026-06-16	11.39	11.70	10.84	11.09	-5.21%	20,773,900
2026-06-15	12.30	12.30	11.66	11.70	-10.55%	25,398,000
2026-06-12	12.50	13.28	12.46	13.08	+2.59%	10,614,400
2026-06-11	13.28	13.82	12.70	12.75	-4.06%	20,867,000
2026-06-10	12.58	13.42	12.54	13.29	+6.58%	12,034,200
2026-06-09	12.60	12.67	12.11	12.47	-2.88%	13,663,100
2026-06-08	13.25	13.26	12.80	12.84	+0.31%	9,173,900
2026-06-05	13.10	13.20	12.78	12.80	-2.74%	10,191,400
2026-06-04	12.86	13.29	12.73	13.16	+5.11%	11,129,200
2026-06-03	12.55	13.00	12.46	12.52	+1.21%	11,805,600
2026-06-02	12.61	12.80	12.31	12.37	-2.44%	8,288,800
2026-06-01	12.54	13.11	12.52	12.68	+5.32%	15,157,300
2026-05-29	12.42	12.45	11.94	12.04	-3.99%	13,943,300
2026-05-28	12.60	12.82	12.43	12.54	+1.37%	9,074,400
2026-05-27	12.53	12.68	12.28	12.37	-4.03%	14,528,400
2026-05-26	13.30	13.47	12.86	12.89	-6.80%	14,720,700
2026-05-22	13.29	14.03	13.21	13.83	+1.99%	11,202,300
2026-05-21	14.25	14.48	13.50	13.56	-3.35%	17,801,600
2026-05-20	14.74	14.90	13.82	14.03	-5.07%	21,763,500
2026-05-19	14.60	14.95	14.07	14.78	+4.30%	17,579,600
2026-05-18	13.67	14.62	13.46	14.17	-0.42%	20,664,200
2026-05-15	13.42	14.40	13.40	14.23	+9.38%	23,292,000
2026-05-14	12.89	13.27	12.75	13.01	+0.08%	21,236,900
2026-05-13	13.45	14.01	12.97	13.00	-2.03%	32,078,000
2026-05-12	12.58	13.60	12.11	13.27	+14.20%	41,849,700
2026-05-11	11.71	12.03	11.45	11.62	+1.48%	19,572,500
2026-05-08	11.69	11.79	11.35	11.45	-2.05%	17,484,400
2026-05-07	11.72	11.78	11.16	11.69	-2.58%	18,783,000
2026-05-06	12.38	12.44	11.84	12.00	-7.83%	18,864,400
2026-05-05	13.32	13.46	12.97	13.02	-5.45%	15,436,900
2026-05-04	12.94	13.81	12.76	13.77	+8.17%	24,286,100
2026-05-01	13.00	13.07	12.45	12.73	-4.07%	19,352,300
2026-04-30	12.70	13.32	12.47	13.27	+0.84%	18,010,000
2026-04-29	12.45	13.25	12.38	13.16	+8.22%	25,541,200
2026-04-28	12.48	12.60	12.02	12.16	-0.25%	14,279,500
2026-04-27	12.02	12.65	12.02	12.19	+2.44%	12,317,500
2026-04-24	12.52	12.53	11.84	11.90	-8.11%	24,221,400
2026-04-23	12.46	13.02	12.37	12.95	+4.94%	23,441,300
2026-04-22	12.00	12.52	11.98	12.34	+2.07%	17,771,200
2026-04-21	11.58	12.24	11.52	12.09	+5.59%	23,387,800
2026-04-20	11.56	11.75	11.35	11.45	-0.09%	16,731,100
2026-04-17	11.90	11.98	10.95	11.46	-9.62%	39,132,700
2026-04-16	12.22	12.85	12.07	12.68	+4.11%	18,738,000
2026-04-15	12.46	12.66	12.15	12.18	-2.64%	13,561,500
2026-04-14	12.37	12.64	12.21	12.51	-1.88%	15,494,400
2026-04-13	13.34	13.56	12.69	12.75	-1.70%	23,129,800
2026-04-10	12.97	13.18	12.51	12.97	-0.15%	24,787,100
2026-04-09	14.50	14.63	12.61	12.99	-10.04%	39,311,300
2026-04-08	13.31	14.61	13.05	14.44	-9.69%	44,913,800
2026-04-07	15.70	16.88	15.65	15.99	+0.31%	23,741,400
2026-04-06	14.53	16.02	14.38	15.94	+8.88%	24,975,600
2026-04-02	15.75	15.80	14.41	14.64	-0.27%	32,333,700
2026-04-01	15.14	15.71	14.22	14.68	-6.85%	38,368,300
2026-03-31	16.02	16.44	15.35	15.76	-6.69%	44,639,200
2026-03-30	17.30	17.61	16.66	16.89	-3.65%	23,209,900
2026-03-27	17.42	17.57	16.66	17.53	+4.22%	27,180,900
2026-03-26	17.03	17.37	16.52	16.82	+0.66%	26,263,000
2026-03-25	16.33	17.18	15.79	16.71	+0.66%	28,091,800
2026-03-24	16.68	17.62	16.48	16.60	+5.06%	49,350,200
2026-03-23	15.24	16.31	15.05	15.80	-0.06%	53,224,100
2026-03-20	14.73	15.93	14.46	15.81	+10.64%	68,126,200
2026-03-19	15.75	16.81	13.83	14.29	-3.77%	100,962,800
2026-03-18	13.35	15.10	12.97	14.85	+14.49%	55,396,400
2026-03-17	12.17	13.10	12.01	12.97	+5.62%	14,572,500
2026-03-16	12.94	12.94	12.14	12.28	-6.26%	18,714,400
2026-03-13	12.46	13.55	12.45	13.10	+2.58%	29,388,800
2026-03-12	12.71	13.25	12.50	12.77	+2.49%	23,860,800
2026-03-11	11.51	12.53	11.49	12.46	+9.30%	21,078,900
2026-03-10	11.18	11.63	10.77	11.40	-0.96%	23,968,600
2026-03-09	12.75	13.03	11.47	11.51	-7.77%	31,073,100
2026-03-06	12.40	12.98	12.17	12.48	+1.63%	28,751,200
2026-03-05	11.44	12.58	11.32	12.28	+10.04%	42,790,000
2026-03-04	10.95	11.25	10.50	11.16	-2.62%	38,163,200
2026-03-03	13.30	13.43	11.23	11.46	+0.70%	50,792,800
2026-03-02	11.20	11.92	10.94	11.38	+17.44%	46,305,500
2026-02-27	9.33	9.78	9.33	9.69	+2.32%	11,751,100
2026-02-26	9.25	9.73	9.15	9.47	+1.72%	7,785,200
2026-02-25	9.35	9.45	9.09	9.31	-0.43%	4,978,900
2026-02-24	9.28	9.41	9.03	9.35	-0.85%	7,277,500
2026-02-23	9.52	9.70	9.24	9.43	-2.68%	5,633,600
2026-02-20	9.90	9.96	9.60	9.69	-2.02%	7,417,300
2026-02-19	9.48	10.26	9.39	9.89	+3.56%	11,808,800
2026-02-18	8.92	9.59	8.82	9.55	+8.89%	10,155,600
2026-02-17	9.30	9.36	8.55	8.77	-6.30%	11,128,200
2026-02-13	9.16	9.55	9.13	9.36	+0.86%	6,049,800
2026-02-12	9.71	9.87	9.14	9.28	-5.11%	9,992,500
2026-02-11	10.34	10.43	9.74	9.78	-3.55%	7,369,300
2026-02-10	10.22	10.30	9.83	10.14	-0.29%	7,108,100
2026-02-09	9.80	10.18	9.59	10.17	+2.73%	9,300,500
2026-02-06	9.41	9.95	9.39	9.90	+6.22%	11,947,900
2026-02-05	9.42	9.57	8.99	9.32	-3.02%	12,394,100
2026-02-04	9.52	9.75	9.24	9.61	+1.37%	11,897,000
2026-02-03	9.04	9.57	8.94	9.48	+5.10%	11,854,800
2026-02-02	9.38	9.77	9.00	9.02	-7.96%	10,644,700
2026-01-30	9.55	10.05	9.35	9.80	+1.34%	11,781,300
2026-01-29	9.62	9.85	9.41	9.67	+1.68%	11,459,900
2026-01-28	8.88	9.54	8.75	9.51	+6.73%	11,523,700
2026-01-27	9.19	9.68	8.87	8.91	-5.01%	13,488,400
2026-01-26	9.90	9.95	9.32	9.38	-5.06%	9,661,300
2026-01-23	9.73	10.01	9.53	9.88	+3.67%	10,145,700
2026-01-22	9.99	10.05	9.33	9.53	+5.30%	20,860,900
2026-01-21	8.74	9.08	8.65	9.05	+6.72%	15,136,400
2026-01-20	8.50	8.78	8.25	8.48	-3.64%	12,520,600
2026-01-16	8.10	8.82	8.00	8.80	+10.55%	15,437,000
2026-01-15	7.95	8.15	7.68	7.96	+0.51%	9,623,700
2026-01-14	7.91	8.28	7.72	7.92	+0.51%	13,214,000
2026-01-13	7.53	8.24	7.48	7.88	+6.78%	19,796,300
2026-01-12	7.18	7.47	6.82	7.38	+2.07%	12,959,300
2026-01-09	7.56	7.60	7.17	7.23	-3.86%	11,943,000
2026-01-08	6.75	7.59	6.73	7.52	+10.26%	15,301,900
2026-01-07	6.90	6.99	6.64	6.82	-2.01%	13,658,100
2026-01-06	6.82	7.03	6.70	6.96	+1.90%	10,262,000
2026-01-05	7.22	7.22	6.76	6.83	-2.98%	13,574,900
2026-01-02	6.86	7.20	6.86	7.04	+3.23%	7,951,200
2025-12-31	6.98	7.08	6.82	6.82	-2.71%	12,129,800
2025-12-30	7.03	7.34	6.99	7.01	-0.14%	8,838,900
2025-12-29	6.95	7.13	6.91	7.02	+1.01%	10,217,200
2025-12-26	7.23	7.30	6.83	6.95	-3.87%	11,302,200
2025-12-24	7.08	7.41	6.88	7.23	+2.84%	12,471,200
2025-12-23	6.61	7.05	6.45	7.03	+6.35%	17,451,200
2025-12-22	6.48	6.66	6.37	6.61	+4.09%	11,613,000
2025-12-19	6.06	6.43	6.06	6.35	+4.79%	23,001,600
2025-12-18	6.00	6.33	5.89	6.06	+2.02%	12,305,800
2025-12-17	5.92	6.10	5.83	5.94	+0.34%	10,074,700
2025-12-16	5.93	6.07	5.72	5.92	-0.17%	16,117,100
2025-12-15	6.15	6.20	5.91	5.93	-3.58%	12,387,300
2025-12-12	6.23	6.48	6.12	6.15	-1.44%	9,772,500
2025-12-11	6.00	6.25	5.87	6.24	+2.80%	14,581,500
2025-12-10	6.60	6.65	6.02	6.07	-8.45%	23,647,300
2025-12-09	6.58	6.71	6.52	6.63	+0.45%	9,178,400
2025-12-08	6.75	6.90	6.56	6.60	-3.23%	9,112,300
2025-12-05	7.00	7.26	6.80	6.82	-2.85%	10,293,100
2025-12-04	6.94	7.13	6.92	7.02	+1.89%	8,720,100
2025-12-03	6.63	6.96	6.50	6.89	+3.92%	11,615,700
2025-12-02	6.92	6.97	6.60	6.63	-3.63%	15,361,600
2025-12-01	7.33	7.39	6.85	6.88	-7.77%	9,832,700
2025-11-28	7.10	7.57	7.06	7.46	+4.63%	4,579,400
2025-11-26	6.90	7.27	6.85	7.13	+3.48%	6,751,500
2025-11-25	6.91	6.96	6.72	6.89	-2.13%	7,548,900
2025-11-24	7.23	7.25	6.74	7.04	-2.90%	13,398,400
2025-11-21	7.05	7.47	6.93	7.25	+1.40%	11,410,800
2025-11-20	7.77	7.99	7.13	7.15	-7.98%	9,835,300
2025-11-19	7.80	7.90	7.53	7.77	-1.65%	8,581,500
2025-11-18	8.02	8.10	7.77	7.90	-2.59%	7,238,600
2025-11-17	8.02	8.22	7.90	8.11	+1.63%	6,464,100
2025-11-14	7.80	8.24	7.79	7.98	+1.53%	5,593,000
2025-11-13	8.09	8.60	7.85	7.86	-3.32%	11,234,100
2025-11-12	7.81	8.16	7.69	8.13	+7.97%	10,414,000
2025-11-11	8.41	8.41	7.49	7.53	-11.31%	20,569,600
2025-11-10	8.96	9.03	7.77	8.49	+6.26%	18,881,500
2025-11-07	7.75	8.03	7.64	7.99	+3.10%	9,330,900
2025-11-06	7.82	7.91	7.46	7.75	+0.00%	6,879,500
2025-11-05	8.00	8.11	7.72	7.75	-2.76%	9,090,200
2025-11-04	8.22	8.25	7.77	7.97	-4.67%	8,522,300
2025-11-03	8.57	8.64	8.31	8.36	-2.45%	6,125,800
2025-10-31	8.60	8.79	8.54	8.57	-0.12%	6,394,400
2025-10-30	8.71	8.96	8.56	8.58	-2.50%	8,249,800
2025-10-29	9.32	9.45	8.72	8.80	-6.28%	8,762,400
2025-10-28	9.30	9.50	9.28	9.39	+0.32%	5,535,100
2025-10-27	9.55	9.67	9.30	9.36	-1.37%	6,920,100
2025-10-24	9.84	9.87	9.43	9.49	-1.56%	4,980,200
2025-10-23	9.81	9.84	9.37	9.64	+1.05%	7,462,600
2025-10-22	9.59	9.67	9.22	9.54	-0.73%	8,428,400
2025-10-21	9.26	9.82	9.15	9.61	+3.44%	9,375,400
2025-10-20	8.89	9.32	8.80	9.29	+4.62%	7,250,900
2025-10-17	9.09	9.17	8.79	8.88	-2.74%	10,316,800
2025-10-16	9.35	9.49	8.87	9.13	-0.11%	15,853,200
2025-10-15	9.10	9.61	9.09	9.14	+1.56%	11,176,100
2025-10-14	8.75	9.26	8.61	9.00	-0.44%	16,555,500
2025-10-13	9.86	9.86	9.03	9.04	-4.34%	14,291,800
2025-10-10	9.97	10.55	9.42	9.45	-24.88%	41,868,600
2025-10-09	13.03	13.32	12.46	12.58	-3.45%	7,067,100
2025-10-08	12.98	13.27	12.85	13.03	+1.01%	5,071,600
2025-10-07	13.80	13.88	12.82	12.90	-7.53%	8,837,000
2025-10-06	14.15	14.41	13.93	13.95	+0.00%	4,706,400
2025-10-03	13.81	14.04	13.72	13.95	+1.23%	4,037,300
2025-10-02	14.69	14.82	13.75	13.78	-6.39%	5,438,200
2025-10-01	14.11	14.74	14.11	14.72	+3.74%	4,612,800
2025-09-30	14.01	14.52	13.98	14.19	-0.21%	5,953,700
2025-09-29	14.83	14.83	14.12	14.22	-4.11%	5,736,300
2025-09-26	14.78	15.30	14.73	14.83	+0.54%	6,010,000
2025-09-25	13.94	14.80	13.88	14.75	+1.51%	6,233,300
2025-09-24	14.81	15.03	14.51	14.53	-0.27%	7,160,800
2025-09-23	14.34	14.79	14.30	14.57	+2.46%	9,064,600
2025-09-22	13.22	14.22	13.22	14.22	+7.32%	10,244,000
2025-09-19	13.82	13.90	13.15	13.25	-4.26%	49,649,400
2025-09-18	14.13	14.25	13.79	13.84	-0.79%	10,305,300
2025-09-17	14.03	14.28	13.78	13.95	-1.06%	7,912,600
2025-09-16	13.69	14.14	13.66	14.10	+3.30%	6,591,600
2025-09-15	13.63	13.77	13.53	13.65	+0.37%	6,115,100
2025-09-12	13.75	13.83	13.51	13.60	-1.09%	5,164,700
2025-09-11	13.81	14.00	13.61	13.75	-1.57%	8,913,800
2025-09-10	13.31	14.08	13.31	13.97	+5.12%	10,227,200
2025-09-09	13.64	13.88	13.27	13.29	-1.99%	6,724,200
2025-09-08	12.91	13.58	12.91	13.56	+5.61%	9,548,200
2025-09-05	12.86	13.22	12.73	12.84	-0.23%	4,724,300

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 5월 (+13.78%). 가장 약한 달: 10월 (-41.78%). 일별 데이터 2년치(2025–2026) 기준.

1월+12.21%
2월-11.09%
3월+6.27%
4월-12.85%
5월+13.78%
6월+9.96%
7월+12.03%
8월-0.47%
9월+9.15%
10월-41.78%
11월-10.77%
12월-0.87%

FAQ · 현재 가격 데이터 기준 · 2026-09-02 기준

빠른 답변

Venture Global, Inc. (VG)의 최근 종가는 얼마입니까?

2026-09-02 기준 14.73. Closelook 데이터 레이크의 일별 가격 기록 기준.

VG의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 17.62, 최저 5.72 (2026-09-02 기준).

Venture Global, Inc.이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 VG의 가장 강한 달은 5월(평균 +13.78%), 가장 약한 달은 10월(평균 -41.78%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 404개로 계산.