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 | ₩7,488 | ₩7,555 | ₩7,114 | ₩7,167 | -4.29% | 23.1만 |
| 2026.09.28–2026.10.02 | ₩6,833 | ₩7,675 | ₩6,820 | ₩7,582 | +10.96% | 14.3만 |
| 2026.09.21–2026.09.25 | ₩6,726 | ₩7,127 | ₩6,673 | ₩6,846 | +1.79% | 16.3만 |
| 2026.09.14–2026.09.18 | ₩6,352 | ₩7,582 | ₩6,245 | ₩6,940 | +9.26% | 53.4만 |
| 2026.09.08–2026.09.11 | ₩6,298 | ₩6,619 | ₩6,111 | ₩6,405 | +1.70% | 28.1만 |
| 2026.08.31–2026.09.04 | ₩5,991 | ₩6,445 | ₩5,991 | ₩6,298 | +5.13% | 28.6만 |
| 2026.08.24–2026.08.28 | ₩6,031 | ₩6,124 | ₩5,670 | ₩6,044 | +0.22% | 32.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,461 |
| ₩6,245 |
| ₩6,485 |
| -9.85% |
| 56.3만 |
| 2026.08.10–2026.08.14 | ₩6,592 | ₩7,970 | ₩6,512 | ₩7,047 | +6.90% | 91만 |
|---|
| 2026.08.03–2026.08.07 | ₩6,124 | ₩8,010 | ₩6,017 | ₩6,365 | +3.93% | 43만 |
|---|
| 2026.07.27–2026.07.31 | ₩6,057 | ₩6,325 | ₩6,044 | ₩6,124 | +1.10% | 12.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩6,084 | ₩6,218 | ₩6,017 | ₩6,057 | -0.44% | 13.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩6,218 | ₩6,445 | ₩6,178 | ₩6,231 | +0.22% | 11.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩6,378 | ₩6,418 | ₩6,178 | ₩6,231 | -2.31% | 15.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩6,004 | ₩6,499 | ₩5,790 | ₩6,378 | +6.24% | 19.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩5,456 | ₩5,991 | ₩5,268 | ₩5,991 | +9.80% | 28.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩5,242 | ₩5,482 | ₩5,228 | ₩5,482 | +4.59% | 13.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩5,215 | ₩5,402 | ₩5,055 | ₩5,242 | +0.51% | 18.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩5,576 | ₩5,603 | ₩5,215 | ₩5,255 | -5.76% | 18.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩5,416 | ₩5,643 | ₩5,295 | ₩5,563 | +2.72% | 11.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩5,322 | ₩5,456 | ₩5,215 | ₩5,402 | +1.51% | 19.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩5,750 | ₩5,830 | ₩5,081 | ₩5,375 | -6.51% | 37.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩5,643 | ₩6,071 | ₩5,630 | ₩5,750 | +1.90% | 16.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩5,576 | ₩5,857 | ₩5,549 | ₩5,616 | +0.72% | 32.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩5,549 | ₩6,071 | ₩5,482 | ₩5,536 | -0.24% | 22만 |
|---|
| 2026.04.13–2026.04.17 | ₩5,723 | ₩5,991 | ₩5,482 | ₩5,536 | -3.27% | 13.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩5,482 | ₩6,151 | ₩5,416 | ₩5,656 | +3.17% | 27.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩5,616 | ₩5,630 | ₩5,429 | ₩5,482 | -2.38% | 10.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩5,910 | ₩6,044 | ₩5,536 | ₩5,589 | -5.43% | 14.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩5,884 | ₩6,205 | ₩5,482 | ₩5,683 | -3.41% | 51.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩5,121 | ₩5,790 | ₩4,760 | ₩5,777 | +12.79% | 80.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩5,068 | ₩5,282 | ₩5,001 | ₩5,121 | +1.06% | 14.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩5,509 | ₩5,509 | ₩5,014 | ₩5,041 | -8.50% | 20.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩5,549 | ₩5,790 | ₩5,389 | ₩5,509 | -0.72% | 18.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩5,375 | ₩5,803 | ₩5,362 | ₩5,509 | +2.49% | 29.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩5,255 | ₩5,389 | ₩4,974 | ₩5,335 | +1.53% | 36.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩5,268 | ₩5,482 | ₩4,921 | ₩5,282 | +0.25% | 22.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩5,282 | ₩5,523 | ₩5,095 | ₩5,362 | +1.52% | 19.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩4,800 | ₩5,442 | ₩4,774 | ₩5,295 | +10.31% | 40.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩4,867 | ₩5,068 | ₩4,627 | ₩4,800 | -1.37% | 39.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩4,185 | ₩5,028 | ₩4,105 | ₩4,854 | +15.97% | 58.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩4,199 | ₩4,279 | ₩4,012 | ₩4,172 | -0.64% | 19.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩4,399 | ₩4,439 | ₩4,159 | ₩4,212 | -4.26% | 39.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩4,332 | ₩4,493 | ₩4,185 | ₩4,373 | +0.93% | 45.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩4,306 | ₩4,493 | ₩4,225 | ₩4,332 | +0.62% | 32.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩4,185 | ₩4,627 | ₩4,092 | ₩4,426 | +5.75% | 35.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩3,971 | ₩4,239 | ₩3,597 | ₩4,185 | +5.39% | 78.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩4,493 | ₩4,640 | ₩3,931 | ₩3,971 | -11.61% | 106만 |
|---|
| 2025.11.03–2025.11.07 | ₩5,202 | ₩5,295 | ₩4,052 | ₩4,787 | -7.97% | 74.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩5,843 | ₩5,950 | ₩5,162 | ₩5,202 | -10.98% | 37.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩5,857 | ₩6,084 | ₩5,670 | ₩5,843 | -0.23% | 40.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩5,803 | ₩6,365 | ₩5,750 | ₩5,803 | 0.00% | 42.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩6,271 | ₩6,271 | ₩5,750 | ₩5,790 | -7.68% | 14만 |
|---|