시장 데이터를 불러오는 중
전체 종목
Universal Electronics Inc. - Common Stock 과거 주가
Universal Electronics Inc. - Common Stock · UEIC · NASDAQ
주요 사업 분야는 가전·소비자용 전자제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Universal Electronics Inc. - Common Stock · UEIC · NASDAQ
주요 사업 분야는 가전·소비자용 전자제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩7,509 | ₩7,576 | ₩7,134 | ₩7,187 | -4.29% | 23.1만 |
| 2026.09.28–2026.10.02 | ₩6,852 | ₩7,697 | ₩6,839 | ₩7,603 | +10.96% | 14.3만 |
| 2026.09.21–2026.09.25 | ₩6,745 | ₩7,147 | ₩6,691 | ₩6,865 | +1.79% | 16.3만 |
| 2026.09.14–2026.09.18 | ₩6,369 | ₩7,603 | ₩6,262 | ₩6,959 | +9.26% | 53.4만 |
| 2026.09.08–2026.09.11 | ₩6,316 | ₩6,637 | ₩6,128 | ₩6,423 | +1.70% | 28.1만 |
| 2026.08.31–2026.09.04 | ₩6,007 | ₩6,463 | ₩6,007 | ₩6,316 | +5.13% | 28.6만 |
| 2026.08.24–2026.08.28 | ₩6,047 | ₩6,141 | ₩5,685 | ₩6,061 | +0.22% | 32.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,482 |
| ₩6,262 |
| ₩6,503 |
| -9.85% |
| 56.3만 |
| 2026.08.10–2026.08.14 | ₩6,611 | ₩7,992 | ₩6,530 | ₩7,067 | +6.90% | 91만 |
|---|
| 2026.08.03–2026.08.07 | ₩6,141 | ₩8,032 | ₩6,034 | ₩6,383 | +3.93% | 43만 |
|---|
| 2026.07.27–2026.07.31 | ₩6,074 | ₩6,342 | ₩6,061 | ₩6,141 | +1.10% | 12.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩6,101 | ₩6,235 | ₩6,034 | ₩6,074 | -0.44% | 13.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩6,235 | ₩6,463 | ₩6,195 | ₩6,249 | +0.22% | 11.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩6,396 | ₩6,436 | ₩6,195 | ₩6,249 | -2.31% | 15.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩6,021 | ₩6,517 | ₩5,806 | ₩6,396 | +6.24% | 19.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩5,471 | ₩6,007 | ₩5,283 | ₩6,007 | +9.80% | 28.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩5,256 | ₩5,498 | ₩5,243 | ₩5,498 | +4.59% | 13.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩5,230 | ₩5,417 | ₩5,069 | ₩5,256 | +0.51% | 18.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩5,592 | ₩5,618 | ₩5,230 | ₩5,270 | -5.76% | 18.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩5,431 | ₩5,659 | ₩5,310 | ₩5,578 | +2.72% | 11.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩5,337 | ₩5,471 | ₩5,230 | ₩5,417 | +1.51% | 19.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩5,766 | ₩5,846 | ₩5,095 | ₩5,390 | -6.51% | 37.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩5,659 | ₩6,088 | ₩5,645 | ₩5,766 | +1.90% | 16.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩5,592 | ₩5,873 | ₩5,565 | ₩5,632 | +0.72% | 32.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩5,565 | ₩6,088 | ₩5,498 | ₩5,551 | -0.24% | 22만 |
|---|
| 2026.04.13–2026.04.17 | ₩5,739 | ₩6,007 | ₩5,498 | ₩5,551 | -3.27% | 13.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩5,498 | ₩6,168 | ₩5,431 | ₩5,672 | +3.17% | 27.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩5,632 | ₩5,645 | ₩5,444 | ₩5,498 | -2.38% | 10.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩5,927 | ₩6,061 | ₩5,551 | ₩5,605 | -5.43% | 14.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩5,900 | ₩6,222 | ₩5,498 | ₩5,699 | -3.41% | 51.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩5,136 | ₩5,806 | ₩4,774 | ₩5,793 | +12.79% | 80.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩5,082 | ₩5,297 | ₩5,015 | ₩5,136 | +1.06% | 14.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩5,525 | ₩5,525 | ₩5,028 | ₩5,055 | -8.50% | 20.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩5,565 | ₩5,806 | ₩5,404 | ₩5,525 | -0.72% | 18.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩5,390 | ₩5,820 | ₩5,377 | ₩5,525 | +2.49% | 29.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩5,270 | ₩5,404 | ₩4,988 | ₩5,350 | +1.53% | 36.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩5,283 | ₩5,498 | ₩4,935 | ₩5,297 | +0.25% | 22.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩5,297 | ₩5,538 | ₩5,109 | ₩5,377 | +1.52% | 19.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩4,814 | ₩5,457 | ₩4,787 | ₩5,310 | +10.31% | 40.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩4,881 | ₩5,082 | ₩4,640 | ₩4,814 | -1.37% | 39.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩4,197 | ₩5,042 | ₩4,117 | ₩4,867 | +15.97% | 58.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩4,210 | ₩4,291 | ₩4,023 | ₩4,184 | -0.64% | 19.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩4,412 | ₩4,452 | ₩4,170 | ₩4,224 | -4.26% | 39.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩4,345 | ₩4,505 | ₩4,197 | ₩4,385 | +0.93% | 45.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩4,318 | ₩4,505 | ₩4,237 | ₩4,345 | +0.62% | 32.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩4,197 | ₩4,640 | ₩4,103 | ₩4,438 | +5.75% | 35.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩3,982 | ₩4,251 | ₩3,607 | ₩4,197 | +5.39% | 78.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩4,505 | ₩4,653 | ₩3,942 | ₩3,982 | -11.61% | 106만 |
|---|
| 2025.11.03–2025.11.07 | ₩5,216 | ₩5,310 | ₩4,063 | ₩4,800 | -7.97% | 74.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩5,860 | ₩5,967 | ₩5,176 | ₩5,216 | -10.98% | 37.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩5,873 | ₩6,101 | ₩5,685 | ₩5,860 | -0.23% | 40.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩5,820 | ₩6,383 | ₩5,766 | ₩5,820 | 0.00% | 42.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩6,289 | ₩6,289 | ₩5,766 | ₩5,806 | -7.68% | 14만 |
|---|