시장 데이터를 불러오는 중
전체 종목
VenHub Global, Inc. - Common Stock 과거 주가
VenHub Global, Inc. - Common Stock · VHUB · NASDAQ
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
VenHub Global, Inc. - Common Stock · VHUB · NASDAQ
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩536 | ₩577 | ₩523 | ₩563 | +5.00% | 6.1만 |
| 2026.10.08 | ₩711 | ₩711 | ₩523 | ₩536 | -24.53% | 67만 |
| 2026.10.07 | ₩577 | ₩630 | ₩550 | ₩630 | +9.30% | 6.9만 |
| 2026.10.06 | ₩563 | ₩617 | ₩550 | ₩563 | 0.00% | 8.3만 |
| 2026.10.05 | ₩590 | ₩630 | ₩577 | ₩577 | -2.27% | 15.9만 |
| 2026.10.02 | ₩644 | ₩657 | ₩590 | ₩644 | 0.00% | 53.6만 |
| 2026.10.01 | ₩657 | ₩657 | ₩603 | ₩630 | -4.08% | 11.5만 |
| 2026.09.30 | ₩724 | ₩724 | ₩630 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩630 |
| -12.96% |
| 23.6만 |
| 2026.09.29 | ₩724 | ₩778 | ₩697 | ₩711 | -1.85% | 7.4만 |
|---|
| 2026.09.28 | ₩697 | ₩791 | ₩684 | ₩751 | +7.69% | 10.1만 |
|---|
| 2026.09.25 | ₩697 | ₩737 | ₩657 | ₩724 | +3.85% | 14.6만 |
|---|
| 2026.09.24 | ₩697 | ₩724 | ₩670 | ₩697 | 0.00% | 13.6만 |
|---|
| 2026.09.23 | ₩778 | ₩778 | ₩684 | ₩711 | -8.62% | 22.4만 |
|---|
| 2026.09.22 | ₩818 | ₩845 | ₩764 | ₩778 | -4.92% | 16.2만 |
|---|
| 2026.09.21 | ₩952 | ₩965 | ₩818 | ₩818 | -14.08% | 22.5만 |
|---|
| 2026.09.18 | ₩992 | ₩1,207 | ₩898 | ₩912 | -8.11% | 255.3만 |
|---|
| 2026.09.17 | ₩965 | ₩1,073 | ₩898 | ₩952 | -1.39% | 33.9만 |
|---|
| 2026.09.16 | ₩1,059 | ₩1,073 | ₩965 | ₩979 | -7.59% | 22.1만 |
|---|
| 2026.09.15 | ₩1,113 | ₩1,301 | ₩1,046 | ₩1,059 | -4.82% | 27.3만 |
|---|
| 2026.09.14 | ₩1,341 | ₩1,408 | ₩1,113 | ₩1,140 | -15.00% | 44.6만 |
|---|
| 2026.09.11 | ₩1,140 | ₩1,341 | ₩1,140 | ₩1,234 | +8.24% | 19.9만 |
|---|
| 2026.09.10 | ₩1,180 | ₩1,207 | ₩1,113 | ₩1,140 | -3.41% | 15.3만 |
|---|
| 2026.09.09 | ₩1,073 | ₩1,287 | ₩1,073 | ₩1,113 | +3.75% | 30.7만 |
|---|
| 2026.09.08 | ₩1,126 | ₩1,408 | ₩1,046 | ₩1,073 | -4.76% | 65.3만 |
|---|
| 2026.09.04 | ₩1,100 | ₩1,234 | ₩1,073 | ₩1,113 | +1.22% | 2.3만 |
|---|
| 2026.09.03 | ₩1,113 | ₩1,140 | ₩1,073 | ₩1,100 | -1.20% | 2만 |
|---|
| 2026.09.02 | ₩1,113 | ₩1,153 | ₩1,032 | ₩1,100 | -1.20% | 6.4만 |
|---|
| 2026.09.01 | ₩1,153 | ₩1,207 | ₩1,086 | ₩1,126 | -2.33% | 3.4만 |
|---|
| 2026.08.31 | ₩1,193 | ₩1,274 | ₩1,153 | ₩1,180 | -1.12% | 4.3만 |
|---|
| 2026.08.28 | ₩1,167 | ₩1,247 | ₩1,140 | ₩1,180 | +1.15% | 5.9만 |
|---|
| 2026.08.27 | ₩1,086 | ₩1,220 | ₩1,006 | ₩1,167 | +7.41% | 7.3만 |
|---|
| 2026.08.26 | ₩1,046 | ₩1,100 | ₩1,019 | ₩1,046 | 0.00% | 4.2만 |
|---|
| 2026.08.25 | ₩1,073 | ₩1,126 | ₩1,019 | ₩1,073 | 0.00% | 6.2만 |
|---|
| 2026.08.24 | ₩1,059 | ₩1,126 | ₩965 | ₩1,086 | +2.53% | 4.7만 |
|---|
| 2026.08.21 | ₩925 | ₩1,167 | ₩925 | ₩1,100 | +18.84% | 13만 |
|---|
| 2026.08.20 | ₩925 | ₩1,032 | ₩885 | ₩1,019 | +10.14% | 5.5만 |
|---|
| 2026.08.19 | ₩898 | ₩939 | ₩872 | ₩925 | +2.99% | 7.8만 |
|---|
| 2026.08.18 | ₩898 | ₩898 | ₩831 | ₩898 | 0.00% | 6.3만 |
|---|
| 2026.08.17 | ₩912 | ₩965 | ₩885 | ₩885 | -2.94% | 7.1만 |
|---|
| 2026.08.14 | ₩898 | ₩925 | ₩818 | ₩885 | -1.49% | 7.6만 |
|---|
| 2026.08.13 | ₩912 | ₩939 | ₩912 | ₩925 | +1.47% | 4만 |
|---|
| 2026.08.12 | ₩939 | ₩939 | ₩858 | ₩925 | -1.43% | 4만 |
|---|
| 2026.08.11 | ₩912 | ₩912 | ₩818 | ₩845 | -7.35% | 9.5만 |
|---|
| 2026.08.10 | ₩925 | ₩925 | ₩885 | ₩898 | -2.90% | 5.7만 |
|---|
| 2026.08.07 | ₩965 | ₩965 | ₩898 | ₩925 | -4.17% | 3.3만 |
|---|
| 2026.08.06 | ₩898 | ₩925 | ₩898 | ₩912 | +1.49% | 1.9만 |
|---|
| 2026.08.05 | ₩898 | ₩939 | ₩885 | ₩925 | +2.99% | 5.2만 |
|---|
| 2026.08.04 | ₩939 | ₩992 | ₩898 | ₩898 | -4.29% | 6.5만 |
|---|
| 2026.08.03 | ₩939 | ₩952 | ₩872 | ₩939 | 0.00% | 4.6만 |
|---|
| 2026.07.31 | ₩939 | ₩939 | ₩898 | ₩912 | -2.86% | 2.8만 |
|---|
| 2026.07.30 | ₩952 | ₩1,100 | ₩885 | ₩898 | -5.63% | 15만 |
|---|
| 2026.07.29 | ₩1,019 | ₩1,019 | ₩939 | ₩939 | -7.89% | 2.9만 |
|---|
| 2026.07.28 | ₩1,140 | ₩1,153 | ₩965 | ₩992 | -12.94% | 11.3만 |
|---|
| 2026.07.27 | ₩925 | ₩1,073 | ₩898 | ₩1,073 | +15.94% | 3.4만 |
|---|
| 2026.07.24 | ₩1,046 | ₩1,046 | ₩925 | ₩939 | -10.26% | 15.1만 |
|---|
| 2026.07.23 | ₩1,220 | ₩1,220 | ₩1,073 | ₩1,073 | -12.09% | 8.4만 |
|---|
| 2026.07.22 | ₩1,234 | ₩1,234 | ₩1,032 | ₩1,180 | -4.35% | 13.9만 |
|---|
| 2026.07.21 | ₩1,354 | ₩1,354 | ₩1,140 | ₩1,193 | -11.88% | 15.1만 |
|---|
| 2026.07.20 | ₩1,341 | ₩1,368 | ₩1,301 | ₩1,327 | -1.00% | 7.1만 |
|---|
| 2026.07.17 | ₩1,341 | ₩1,421 | ₩1,327 | ₩1,395 | +4.00% | 4만 |
|---|
| 2026.07.16 | ₩1,381 | ₩1,381 | ₩1,314 | ₩1,354 | -1.94% | 9.5만 |
|---|
| 2026.07.15 | ₩1,395 | ₩1,435 | ₩1,368 | ₩1,395 | 0.00% | 4.8만 |
|---|
| 2026.07.14 | ₩1,368 | ₩1,435 | ₩1,368 | ₩1,421 | +3.92% | 4.5만 |
|---|
| 2026.07.13 | ₩1,368 | ₩1,408 | ₩1,341 | ₩1,381 | +0.98% | 6.6만 |
|---|
| 2026.07.10 | ₩1,408 | ₩1,448 | ₩1,368 | ₩1,368 | -2.86% | 9.5만 |
|---|
| 2026.07.09 | ₩1,368 | ₩1,488 | ₩1,368 | ₩1,462 | +6.86% | 7.7만 |
|---|
| 2026.07.08 | ₩1,341 | ₩1,448 | ₩1,341 | ₩1,368 | +2.00% | 5.4만 |
|---|
| 2026.07.07 | ₩1,395 | ₩1,488 | ₩1,341 | ₩1,368 | -1.92% | 15.6만 |
|---|
| 2026.07.06 | ₩1,368 | ₩1,529 | ₩1,354 | ₩1,488 | +8.82% | 9만 |
|---|
| 2026.07.02 | ₩1,314 | ₩1,395 | ₩1,100 | ₩1,381 | +5.10% | 25.1만 |
|---|
| 2026.07.01 | ₩1,408 | ₩1,462 | ₩1,287 | ₩1,341 | -4.76% | 21.8만 |
|---|
| 2026.06.30 | ₩1,475 | ₩1,475 | ₩1,341 | ₩1,408 | -4.55% | 15.6만 |
|---|
| 2026.06.29 | ₩1,609 | ₩1,649 | ₩1,395 | ₩1,421 | -11.67% | 25.3만 |
|---|
| 2026.06.26 | ₩1,676 | ₩1,716 | ₩1,542 | ₩1,596 | -4.80% | 5.5만 |
|---|
| 2026.06.25 | ₩1,757 | ₩1,770 | ₩1,663 | ₩1,676 | -4.58% | 4.5만 |
|---|
| 2026.06.24 | ₩1,676 | ₩1,797 | ₩1,649 | ₩1,757 | +4.80% | 3.7만 |
|---|
| 2026.06.23 | ₩1,757 | ₩1,797 | ₩1,663 | ₩1,676 | -4.58% | 7.2만 |
|---|
| 2026.06.22 | ₩1,649 | ₩1,850 | ₩1,649 | ₩1,810 | +9.76% | 15.9만 |
|---|
| 2026.06.18 | ₩1,596 | ₩1,649 | ₩1,515 | ₩1,542 | -3.36% | 9.1만 |
|---|
| 2026.06.17 | ₩1,542 | ₩1,757 | ₩1,515 | ₩1,582 | +2.61% | 15.1만 |
|---|
| 2026.06.16 | ₩1,542 | ₩1,569 | ₩1,435 | ₩1,529 | -0.87% | 13만 |
|---|
| 2026.06.15 | ₩1,529 | ₩1,716 | ₩1,529 | ₩1,555 | +1.75% | 22만 |
|---|
| 2026.06.12 | ₩1,609 | ₩1,649 | ₩1,488 | ₩1,515 | -5.83% | 30.9만 |
|---|
| 2026.06.11 | ₩1,475 | ₩1,663 | ₩1,435 | ₩1,596 | +8.18% | 26.3만 |
|---|
| 2026.06.10 | ₩1,730 | ₩1,730 | ₩1,515 | ₩1,515 | -12.40% | 70만 |
|---|
| 2026.06.09 | ₩1,837 | ₩1,917 | ₩1,743 | ₩1,783 | -2.92% | 21만 |
|---|
| 2026.06.08 | ₩2,253 | ₩2,320 | ₩1,716 | ₩1,757 | -22.02% | 47.4만 |
|---|
| 2026.06.05 | ₩2,695 | ₩2,776 | ₩2,105 | ₩2,199 | -18.41% | 37.6만 |
|---|
| 2026.06.04 | ₩2,494 | ₩2,722 | ₩2,481 | ₩2,668 | +6.99% | 30.1만 |
|---|
| 2026.06.03 | ₩2,507 | ₩2,561 | ₩2,333 | ₩2,521 | +0.53% | 13.5만 |
|---|
| 2026.06.02 | ₩2,601 | ₩2,601 | ₩2,280 | ₩2,467 | -5.15% | 48.2만 |
|---|
| 2026.06.01 | ₩2,400 | ₩2,642 | ₩2,320 | ₩2,534 | +5.59% | 36.9만 |
|---|
| 2026.05.29 | ₩2,172 | ₩2,414 | ₩2,172 | ₩2,387 | +9.88% | 39.2만 |
|---|
| 2026.05.28 | ₩1,985 | ₩2,239 | ₩1,931 | ₩2,119 | +6.76% | 30.4만 |
|---|
| 2026.05.27 | ₩1,877 | ₩2,025 | ₩1,797 | ₩1,998 | +6.43% | 23.9만 |
|---|
| 2026.05.26 | ₩1,917 | ₩1,985 | ₩1,743 | ₩1,904 | -0.70% | 44.9만 |
|---|
| 2026.05.22 | ₩1,917 | ₩2,025 | ₩1,837 | ₩1,917 | 0.00% | 27.2만 |
|---|
| 2026.05.21 | ₩1,716 | ₩1,998 | ₩1,703 | ₩1,891 | +10.16% | 18.7만 |
|---|
| 2026.05.20 | ₩1,649 | ₩1,850 | ₩1,649 | ₩1,757 | +6.50% | 16.9만 |
|---|
| 2026.05.19 | ₩1,663 | ₩1,716 | ₩1,542 | ₩1,676 | +0.81% | 21.9만 |
|---|
| 2026.05.18 | ₩1,757 | ₩1,797 | ₩1,609 | ₩1,690 | -3.82% | 29.2만 |
|---|
| 2026.05.15 | ₩1,582 | ₩1,877 | ₩1,582 | ₩1,743 | +10.17% | 49.7만 |
|---|
| 2026.05.14 | ₩1,368 | ₩1,663 | ₩1,341 | ₩1,636 | +19.61% | 54.6만 |
|---|
| 2026.05.13 | ₩1,448 | ₩1,448 | ₩1,354 | ₩1,381 | -4.63% | 17.3만 |
|---|
| 2026.05.12 | ₩1,327 | ₩1,555 | ₩1,287 | ₩1,435 | +8.08% | 25만 |
|---|
| 2026.05.11 | ₩1,435 | ₩1,435 | ₩1,260 | ₩1,354 | -5.61% | 36.1만 |
|---|
| 2026.05.08 | ₩1,368 | ₩1,649 | ₩1,354 | ₩1,421 | +3.92% | 74만 |
|---|
| 2026.05.07 | ₩1,180 | ₩1,368 | ₩1,140 | ₩1,354 | +14.77% | 45.7만 |
|---|
| 2026.05.06 | ₩1,100 | ₩1,167 | ₩1,046 | ₩1,153 | +4.88% | 29.6만 |
|---|
| 2026.05.05 | ₩992 | ₩1,126 | ₩992 | ₩1,113 | +12.16% | 37만 |
|---|
| 2026.05.04 | ₩965 | ₩1,368 | ₩912 | ₩992 | +2.78% | 939.1만 |
|---|
| 2026.05.01 | ₩925 | ₩965 | ₩912 | ₩952 | +2.90% | 7.6만 |
|---|
| 2026.04.30 | ₩898 | ₩925 | ₩845 | ₩885 | -1.49% | 10.5만 |
|---|
| 2026.04.29 | ₩912 | ₩925 | ₩872 | ₩885 | -2.94% | 11.4만 |
|---|
| 2026.04.28 | ₩939 | ₩939 | ₩885 | ₩885 | -5.71% | 17.5만 |
|---|
| 2026.04.27 | ₩939 | ₩965 | ₩912 | ₩925 | -1.43% | 15.5만 |
|---|
| 2026.04.24 | ₩939 | ₩952 | ₩912 | ₩952 | +1.43% | 8.1만 |
|---|
| 2026.04.23 | ₩939 | ₩965 | ₩872 | ₩925 | -1.43% | 16.1만 |
|---|
| 2026.04.22 | ₩952 | ₩992 | ₩912 | ₩939 | -1.41% | 22.8만 |
|---|
| 2026.04.21 | ₩952 | ₩965 | ₩912 | ₩952 | 0.00% | 10.6만 |
|---|
| 2026.04.20 | ₩1,073 | ₩1,073 | ₩952 | ₩965 | -10.00% | 30.8만 |
|---|
| 2026.04.17 | ₩1,032 | ₩1,073 | ₩925 | ₩1,046 | +1.30% | 32.3만 |
|---|
| 2026.04.16 | ₩845 | ₩1,032 | ₩845 | ₩992 | +17.46% | 36.4만 |
|---|
| 2026.04.15 | ₩872 | ₩885 | ₩858 | ₩858 | -1.54% | 7.8만 |
|---|
| 2026.04.14 | ₩858 | ₩885 | ₩831 | ₩885 | +3.13% | 23.4만 |
|---|
| 2026.04.13 | ₩751 | ₩898 | ₩751 | ₩872 | +16.07% | 19.4만 |
|---|
| 2026.04.10 | ₩737 | ₩805 | ₩724 | ₩805 | +9.09% | 39.8만 |
|---|
| 2026.04.09 | ₩805 | ₩831 | ₩791 | ₩805 | 0.00% | 15.2만 |
|---|
| 2026.04.08 | ₩831 | ₩845 | ₩791 | ₩791 | -4.84% | 19.1만 |
|---|
| 2026.04.07 | ₩805 | ₩831 | ₩711 | ₩805 | 0.00% | 49.4만 |
|---|
| 2026.04.06 | ₩925 | ₩925 | ₩805 | ₩805 | -13.04% | 26.8만 |
|---|
| 2026.04.02 | ₩872 | ₩925 | ₩845 | ₩885 | +1.54% | 24만 |
|---|
| 2026.04.01 | ₩858 | ₩925 | ₩831 | ₩872 | +1.56% | 46만 |
|---|
| 2026.03.31 | ₩831 | ₩845 | ₩791 | ₩831 | 0.00% | 27.8만 |
|---|
| 2026.03.30 | ₩885 | ₩885 | ₩764 | ₩831 | -6.06% | 40.3만 |
|---|
| 2026.03.27 | ₩805 | ₩885 | ₩751 | ₩845 | +5.00% | 46만 |
|---|
| 2026.03.26 | ₩912 | ₩992 | ₩791 | ₩818 | -10.29% | 79.7만 |
|---|
| 2026.03.25 | ₩1,073 | ₩1,073 | ₩885 | ₩925 | -13.75% | 119.5만 |
|---|
| 2026.03.24 | ₩1,140 | ₩1,193 | ₩1,046 | ₩1,100 | -3.53% | 159.3만 |
|---|
| 2026.03.23 | ₩1,073 | ₩1,153 | ₩925 | ₩1,113 | +3.75% | 135.6만 |
|---|
| 2026.03.20 | ₩1,167 | ₩1,408 | ₩1,059 | ₩1,059 | -9.20% | 598.5만 |
|---|
| 2026.03.19 | ₩1,019 | ₩1,247 | ₩898 | ₩1,046 | +2.63% | 356.5만 |
|---|
| 2026.03.18 | ₩1,676 | ₩1,797 | ₩965 | ₩965 | -42.40% | 204.7만 |
|---|
| 2026.03.17 | ₩2,199 | ₩2,293 | ₩1,636 | ₩1,663 | -24.39% | 49.7만 |
|---|
| 2026.03.16 | ₩2,052 | ₩2,320 | ₩2,025 | ₩2,186 | +6.54% | 22.6만 |
|---|
| 2026.03.13 | ₩2,333 | ₩2,360 | ₩1,877 | ₩1,985 | -14.94% | 40.3만 |
|---|
| 2026.03.12 | ₩2,494 | ₩2,548 | ₩2,266 | ₩2,293 | -8.06% | 21.9만 |
|---|
| 2026.03.11 | ₩2,722 | ₩2,722 | ₩2,481 | ₩2,507 | -7.88% | 20만 |
|---|
| 2026.03.10 | ₩2,910 | ₩2,910 | ₩2,668 | ₩2,682 | -7.83% | 23.7만 |
|---|
| 2026.03.09 | ₩2,735 | ₩2,910 | ₩2,548 | ₩2,883 | +5.39% | 27.8만 |
|---|
| 2026.03.06 | ₩2,642 | ₩2,883 | ₩2,414 | ₩2,802 | +6.09% | 29.6만 |
|---|
| 2026.03.05 | ₩2,481 | ₩2,682 | ₩2,467 | ₩2,615 | +5.41% | 37만 |
|---|
| 2026.03.04 | ₩2,735 | ₩2,735 | ₩2,414 | ₩2,521 | -7.84% | 40.6만 |
|---|
| 2026.03.03 | ₩2,709 | ₩2,829 | ₩2,440 | ₩2,735 | +0.99% | 43.8만 |
|---|
| 2026.03.02 | ₩2,963 | ₩3,124 | ₩2,722 | ₩2,802 | -5.43% | 38.1만 |
|---|
| 2026.02.27 | ₩3,111 | ₩3,392 | ₩3,030 | ₩3,124 | +0.43% | 39.3만 |
|---|
| 2026.02.26 | ₩2,977 | ₩3,299 | ₩2,963 | ₩3,218 | +8.11% | 42.4만 |
|---|
| 2026.02.25 | ₩2,923 | ₩3,245 | ₩2,910 | ₩3,165 | +8.26% | 56.2만 |
|---|
| 2026.02.24 | ₩2,990 | ₩3,245 | ₩2,816 | ₩3,044 | +1.79% | 65.2만 |
|---|
| 2026.02.23 | ₩3,097 | ₩3,473 | ₩2,937 | ₩3,272 | +5.63% | 949.5만 |
|---|
| 2026.02.20 | ₩4,090 | ₩4,197 | ₩2,615 | ₩2,668 | -34.75% | 405.3만 |
|---|
| 2026.02.19 | ₩3,902 | ₩4,586 | ₩3,889 | ₩4,009 | +2.75% | 74.4만 |
|---|
| 2026.02.18 | ₩3,875 | ₩4,157 | ₩3,594 | ₩3,915 | +1.04% | 62.8만 |
|---|
| 2026.02.17 | ₩3,406 | ₩4,814 | ₩3,205 | ₩4,465 | +31.10% | 916.5만 |
|---|
| 2026.02.13 | ₩3,191 | ₩3,272 | ₩2,843 | ₩3,272 | +2.52% | 34만 |
|---|
| 2026.02.12 | ₩3,460 | ₩3,553 | ₩2,990 | ₩3,339 | -3.49% | 25만 |
|---|
| 2026.02.11 | ₩4,505 | ₩4,505 | ₩3,151 | ₩3,513 | -22.02% | 70.1만 |
|---|
| 2026.02.10 | ₩4,613 | ₩5,511 | ₩4,559 | ₩4,720 | +2.33% | 51.2만 |
|---|
| 2026.02.09 | ₩6,342 | ₩6,503 | ₩4,559 | ₩4,680 | -26.22% | 65만 |
|---|
| 2026.02.06 | ₩7,201 | ₩7,442 | ₩5,994 | ₩6,477 | -10.06% | 51.7만 |
|---|
| 2026.02.05 | ₩7,858 | ₩8,381 | ₩7,201 | ₩7,442 | -5.29% | 48.4만 |
|---|
| 2026.02.04 | ₩7,737 | ₩8,716 | ₩5,833 | ₩8,635 | +11.61% | 114.7만 |
|---|
| 2026.02.03 | ₩10,164 | ₩10,271 | ₩7,455 | ₩7,724 | -24.01% | 112.9만 |
|---|
| 2026.02.02 | ₩17,432 | ₩20,569 | ₩9,427 | ₩10,834 | -37.85% | 985.3만 |
|---|
| 2026.01.30 | ₩32,182 | ₩54,038 | ₩8,112 | ₩8,609 | -73.25% | 373.2만 |
|---|