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 | ₩7,513 | ₩7,580 | ₩7,137 | ₩7,191 | -4.29% | 23.1만 |
| 2026.09.28–2026.10.02 | ₩6,855 | ₩7,700 | ₩6,842 | ₩7,606 | +10.96% | 14.3만 |
| 2026.09.21–2026.09.25 | ₩6,748 | ₩7,150 | ₩6,694 | ₩6,869 | +1.79% | 16.3만 |
| 2026.09.14–2026.09.18 | ₩6,372 | ₩7,606 | ₩6,265 | ₩6,962 | +9.26% | 53.4만 |
| 2026.09.08–2026.09.11 | ₩6,319 | ₩6,641 | ₩6,131 | ₩6,426 | +1.70% | 28.1만 |
| 2026.08.31–2026.09.04 | ₩6,010 | ₩6,466 | ₩6,010 | ₩6,319 | +5.13% | 28.6만 |
| 2026.08.24–2026.08.28 | ₩6,050 | ₩6,144 | ₩5,688 | ₩6,064 | +0.22% | 32.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,486 |
| ₩6,265 |
| ₩6,506 |
| -9.85% |
| 56.3만 |
| 2026.08.10–2026.08.14 | ₩6,614 | ₩7,995 | ₩6,533 | ₩7,070 | +6.90% | 91만 |
|---|
| 2026.08.03–2026.08.07 | ₩6,144 | ₩8,036 | ₩6,037 | ₩6,386 | +3.93% | 43만 |
|---|
| 2026.07.27–2026.07.31 | ₩6,077 | ₩6,345 | ₩6,064 | ₩6,144 | +1.10% | 12.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩6,104 | ₩6,238 | ₩6,037 | ₩6,077 | -0.44% | 13.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩6,238 | ₩6,466 | ₩6,198 | ₩6,251 | +0.22% | 11.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩6,399 | ₩6,439 | ₩6,198 | ₩6,251 | -2.31% | 15.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩6,023 | ₩6,520 | ₩5,809 | ₩6,399 | +6.24% | 19.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩5,473 | ₩6,010 | ₩5,286 | ₩6,010 | +9.80% | 28.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩5,259 | ₩5,500 | ₩5,245 | ₩5,500 | +4.59% | 13.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩5,232 | ₩5,420 | ₩5,071 | ₩5,259 | +0.51% | 18.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩5,594 | ₩5,621 | ₩5,232 | ₩5,272 | -5.76% | 18.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩5,433 | ₩5,661 | ₩5,312 | ₩5,581 | +2.72% | 11.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩5,339 | ₩5,473 | ₩5,232 | ₩5,420 | +1.51% | 19.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩5,769 | ₩5,849 | ₩5,098 | ₩5,393 | -6.51% | 37.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩5,661 | ₩6,091 | ₩5,648 | ₩5,769 | +1.90% | 16.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩5,594 | ₩5,876 | ₩5,567 | ₩5,634 | +0.72% | 32.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩5,567 | ₩6,091 | ₩5,500 | ₩5,554 | -0.24% | 22만 |
|---|
| 2026.04.13–2026.04.17 | ₩5,742 | ₩6,010 | ₩5,500 | ₩5,554 | -3.27% | 13.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩5,500 | ₩6,171 | ₩5,433 | ₩5,675 | +3.17% | 27.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩5,634 | ₩5,648 | ₩5,447 | ₩5,500 | -2.38% | 10.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩5,930 | ₩6,064 | ₩5,554 | ₩5,608 | -5.43% | 14.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩5,903 | ₩6,225 | ₩5,500 | ₩5,701 | -3.41% | 51.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩5,138 | ₩5,809 | ₩4,776 | ₩5,795 | +12.79% | 80.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩5,084 | ₩5,299 | ₩5,017 | ₩5,138 | +1.06% | 14.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩5,527 | ₩5,527 | ₩5,031 | ₩5,058 | -8.50% | 20.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩5,567 | ₩5,809 | ₩5,406 | ₩5,527 | -0.72% | 18.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩5,393 | ₩5,822 | ₩5,379 | ₩5,527 | +2.49% | 29.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩5,272 | ₩5,406 | ₩4,990 | ₩5,353 | +1.53% | 36.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩5,286 | ₩5,500 | ₩4,937 | ₩5,299 | +0.25% | 22.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩5,299 | ₩5,540 | ₩5,111 | ₩5,379 | +1.52% | 19.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩4,816 | ₩5,460 | ₩4,789 | ₩5,312 | +10.31% | 40.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩4,883 | ₩5,084 | ₩4,642 | ₩4,816 | -1.37% | 39.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩4,199 | ₩5,044 | ₩4,118 | ₩4,870 | +15.97% | 58.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩4,212 | ₩4,293 | ₩4,025 | ₩4,186 | -0.64% | 19.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩4,414 | ₩4,454 | ₩4,172 | ₩4,226 | -4.26% | 39.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩4,347 | ₩4,508 | ₩4,199 | ₩4,387 | +0.93% | 45.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩4,320 | ₩4,508 | ₩4,239 | ₩4,347 | +0.62% | 32.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩4,199 | ₩4,642 | ₩4,105 | ₩4,440 | +5.75% | 35.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩3,984 | ₩4,253 | ₩3,609 | ₩4,199 | +5.39% | 78.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩4,508 | ₩4,655 | ₩3,944 | ₩3,984 | -11.61% | 106만 |
|---|
| 2025.11.03–2025.11.07 | ₩5,219 | ₩5,312 | ₩4,065 | ₩4,803 | -7.97% | 74.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩5,862 | ₩5,970 | ₩5,178 | ₩5,219 | -10.98% | 37.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩5,876 | ₩6,104 | ₩5,688 | ₩5,862 | -0.23% | 40.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩5,822 | ₩6,386 | ₩5,769 | ₩5,822 | 0.00% | 42.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩6,292 | ₩6,292 | ₩5,769 | ₩5,809 | -7.68% | 14만 |
|---|