시장 데이터를 불러오는 중
전체 종목
우버 과거 주가
Uber Technologies, Inc. Common Stock · UBER · NYSE
주요 사업 분야는 기업 대상 업무 지원 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Uber Technologies, Inc. Common Stock · UBER · NYSE
주요 사업 분야는 기업 대상 업무 지원 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩91,750 | ₩96,687 | ₩91,214 | ₩95,922 | +4.55% | 7515.2만 |
| 2026.09.28–2026.10.02 | ₩93,038 | ₩93,856 | ₩90,168 | ₩91,361 | -1.80% | 8047.6만 |
| 2026.09.21–2026.09.25 | ₩94,997 | ₩96,445 | ₩91,952 | ₩93,387 | -1.69% | 8677.8만 |
| 2026.09.14–2026.09.18 | ₩96,546 | ₩97,656 | ₩93,977 | ₩94,567 | -2.05% | 9299.3만 |
| 2026.09.08–2026.09.11 | ₩101,428 | ₩101,428 | ₩92,877 | ₩96,137 | -5.22% | 1.1억 |
| 2026.08.31–2026.09.04 | ₩104,856 | ₩105,102 | ₩100,094 | ₩101,623 | -3.08% | 7158만 |
| 2026.08.24–2026.08.28 | ₩105,969 | ₩110,483 | ₩102,213 | ₩105,728 | -0.23% | 6589.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩103,407 |
| ₩107,606 |
| ₩99,222 |
| ₩105,701 |
| +2.22% |
| 8337만 |
| 2026.08.10–2026.08.14 | ₩101,180 | ₩105,954 | ₩99,973 | ₩101,878 | +0.69% | 8860.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩95,547 | ₩101,167 | ₩89,517 | ₩100,630 | +5.32% | 1.5억 |
|---|
| 2026.07.27–2026.07.31 | ₩89,041 | ₩96,298 | ₩87,740 | ₩94,379 | +6.00% | 8492.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩97,250 | ₩98,471 | ₩87,941 | ₩88,451 | -9.05% | 9333.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩100,697 | ₩102,347 | ₩95,560 | ₩97,196 | -3.48% | 8126만 |
|---|
| 2026.07.06–2026.07.10 | ₩99,470 | ₩102,227 | ₩96,392 | ₩99,986 | +0.52% | 6371.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩101,945 | ₩104,306 | ₩96,123 | ₩99,839 | -2.07% | 8076.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩95,855 | ₩102,468 | ₩93,313 | ₩102,213 | +6.63% | 1.6억 |
|---|
| 2026.06.15–2026.06.18 | ₩94,728 | ₩99,644 | ₩94,514 | ₩96,096 | +1.44% | 8561.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩94,447 | ₩95,842 | ₩90,127 | ₩92,354 | -2.22% | 1.1억 |
|---|
| 2026.06.01–2026.06.05 | ₩95,681 | ₩100,007 | ₩94,312 | ₩94,849 | -0.87% | 9423.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩96,231 | ₩96,901 | ₩93,333 | ₩94,433 | -1.87% | 1.2억 |
|---|
| 2026.05.18–2026.05.22 | ₩100,456 | ₩101,958 | ₩95,667 | ₩96,338 | -4.10% | 8088.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩101,274 | ₩103,308 | ₩97,753 | ₩100,724 | -0.54% | 8401.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩100,503 | ₩108,424 | ₩97,478 | ₩101,207 | +0.70% | 1.2억 |
|---|
| 2026.04.27–2026.05.01 | ₩100,168 | ₩103,219 | ₩97,626 | ₩100,764 | +0.60% | 6739.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩102,844 | ₩105,647 | ₩98,632 | ₩100,121 | -2.65% | 6901.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩93,990 | ₩105,593 | ₩93,655 | ₩103,447 | +10.06% | 7887.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩96,070 | ₩101,180 | ₩93,917 | ₩94,540 | -1.59% | 5931.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩93,508 | ₩97,518 | ₩92,341 | ₩96,365 | +3.06% | 5555.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩100,966 | ₩101,703 | ₩91,831 | ₩92,797 | -8.09% | 6941.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩99,262 | ₩106,278 | ₩97,974 | ₩99,115 | -0.15% | 1억 |
|---|
| 2026.03.09–2026.03.13 | ₩99,423 | ₩101,744 | ₩96,499 | ₩98,363 | -1.07% | 9328.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩98,591 | ₩104,963 | ₩98,122 | ₩100,778 | +2.22% | 1억 |
|---|
| 2026.02.23–2026.02.27 | ₩97,907 | ₩102,079 | ₩93,830 | ₩101,167 | +3.33% | 1.1억 |
|---|
| 2026.02.17–2026.02.20 | ₩94,782 | ₩100,047 | ₩93,494 | ₩99,074 | +4.53% | 7466.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩100,282 | ₩100,671 | ₩92,582 | ₩93,883 | -6.38% | 1.3억 |
|---|
| 2026.02.02–2026.02.06 | ₩107,042 | ₩109,846 | ₩96,418 | ₩100,295 | -6.30% | 1.7억 |
|---|
| 2026.01.26–2026.01.30 | ₩110,463 | ₩111,777 | ₩106,532 | ₩107,377 | -2.79% | 1.1억 |
|---|
| 2026.01.20–2026.01.23 | ₩111,415 | ₩114,836 | ₩109,282 | ₩110,409 | -0.90% | 7476.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩113,534 | ₩115,828 | ₩110,972 | ₩113,816 | +0.25% | 8264만 |
|---|
| 2026.01.05–2026.01.09 | ₩109,470 | ₩118,363 | ₩106,740 | ₩114,608 | +4.69% | 1.1억 |
|---|
| 2025.12.29–2026.01.02 | ₩108,531 | ₩112,220 | ₩108,363 | ₩111,147 | +2.41% | 4309.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩109,081 | ₩110,329 | ₩107,780 | ₩109,001 | -0.07% | 4206.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩111,952 | ₩112,166 | ₩105,043 | ₩106,385 | -4.97% | 1.4억 |
|---|
| 2025.12.08–2025.12.12 | ₩121,757 | ₩124,453 | ₩110,959 | ₩114,165 | -6.24% | 1.2억 |
|---|
| 2025.12.01–2025.12.05 | ₩116,687 | ₩124,413 | ₩114,654 | ₩122,495 | +4.98% | 8208.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩112,877 | ₩117,532 | ₩110,516 | ₩117,424 | +4.03% | 7288.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩122,481 | ₩124,645 | ₩109,336 | ₩112,502 | -8.15% | 1.3억 |
|---|
| 2025.11.10–2025.11.14 | ₩124,735 | ₩127,673 | ₩120,214 | ₩122,897 | -1.47% | 7143.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩130,999 | ₩134,607 | ₩120,832 | ₩123,394 | -5.81% | 1.3억 |
|---|
| 2025.10.27–2025.10.31 | ₩127,310 | ₩132,059 | ₩126,801 | ₩129,443 | +1.68% | 7231만 |
|---|
| 2025.10.20–2025.10.24 | ₩124,748 | ₩128,370 | ₩122,630 | ₩126,184 | +1.15% | 6226.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩127,431 | ₩130,100 | ₩122,307 | ₩123,809 | -2.84% | 6805.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩129,175 | ₩129,376 | ₩125,191 | ₩125,285 | -3.01% | 1702.1만 |
|---|