시장 데이터를 불러오는 중
전체 종목
Unilever PLC American Depositary Shares (each representing One Ordinary Share) 과거 주가
Unilever PLC American Depositary Shares (each representing One Ordinary Share) · UL · NYSE
주요 사업 분야는 생활소비재·화장품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Unilever PLC American Depositary Shares (each representing One Ordinary Share) · UL · NYSE
주요 사업 분야는 생활소비재·화장품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩79,959 | ₩83,430 | ₩79,785 | ₩83,430 | +4.34% | 1351.4만 |
| 2026.09.28–2026.10.02 | ₩83,202 | ₩83,818 | ₩79,356 | ₩79,999 | -3.85% | 1783만 |
| 2026.09.21–2026.09.25 | ₩83,389 | ₩84,756 | ₩82,894 | ₩83,805 | +0.50% | 1132.6만 |
| 2026.09.14–2026.09.18 | ₩84,904 | ₩85,574 | ₩82,465 | ₩82,840 | -2.43% | 1445.1만 |
| 2026.09.08–2026.09.11 | ₩85,788 | ₩86,056 | ₩82,438 | ₩83,108 | -3.12% | 1179.7만 |
| 2026.08.31–2026.09.04 | ₩86,833 | ₩87,838 | ₩85,346 | ₩86,029 | -0.93% | 2270.3만 |
| 2026.08.24–2026.08.28 | ₩86,337 | ₩87,946 | ₩85,748 | ₩87,195 | +0.99% | 2099.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩86,002 |
| ₩81,714 |
| ₩85,949 |
| +4.86% |
| 1962.7만 |
| 2026.08.10–2026.08.14 | ₩83,818 | ₩84,234 | ₩82,304 | ₩83,202 | -0.74% | 1062.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩86,203 | ₩86,672 | ₩84,073 | ₩84,368 | -2.13% | 2082.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩81,822 | ₩90,384 | ₩81,768 | ₩84,971 | +3.85% | 4275.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩83,349 | ₩83,751 | ₩80,267 | ₩81,661 | -2.03% | 1777.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩82,505 | ₩85,038 | ₩80,522 | ₩83,604 | +1.33% | 1962.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩83,041 | ₩85,453 | ₩81,594 | ₩82,706 | -0.40% | 1937.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩81,245 | ₩83,832 | ₩80,374 | ₩83,724 | +3.05% | 1526.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩77,534 | ₩81,822 | ₩77,239 | ₩81,138 | +4.65% | 1742.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩79,115 | ₩79,396 | ₩77,118 | ₩78,257 | -1.08% | 1598.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩74,974 | ₩79,235 | ₩74,706 | ₩78,954 | +5.31% | 2273.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩74,894 | ₩76,368 | ₩73,366 | ₩76,006 | +1.49% | 2605.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩77,413 | ₩78,204 | ₩75,644 | ₩75,644 | -2.28% | 1476.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩76,234 | ₩77,748 | ₩75,966 | ₩76,850 | +0.81% | 1926.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩77,346 | ₩78,190 | ₩75,296 | ₩75,363 | -2.56% | 1655.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩78,659 | ₩80,428 | ₩77,440 | ₩78,257 | -0.51% | 2157.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩77,708 | ₩81,393 | ₩76,100 | ₩80,080 | +3.05% | 2207만 |
|---|
| 2026.04.20–2026.04.24 | ₩78,029 | ₩78,807 | ₩76,314 | ₩77,895 | -0.17% | 2095.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩77,802 | ₩78,994 | ₩76,622 | ₩78,431 | +0.81% | 2081.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩74,411 | ₩78,954 | ₩73,929 | ₩78,177 | +5.06% | 2201.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩80,053 | ₩80,709 | ₩73,634 | ₩74,304 | -7.18% | 4266.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩82,867 | ₩83,564 | ₩79,557 | ₩79,557 | -3.99% | 2147만 |
|---|
| 2026.03.16–2026.03.20 | ₩87,410 | ₩88,709 | ₩82,076 | ₩82,384 | -5.75% | 2775.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩88,415 | ₩89,473 | ₩85,694 | ₩85,828 | -2.93% | 1702.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩96,682 | ₩96,803 | ₩88,455 | ₩89,540 | -7.39% | 1968만 |
|---|
| 2026.02.23–2026.02.27 | ₩97,969 | ₩100,153 | ₩97,513 | ₩98,826 | +0.88% | 1704.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩99,590 | ₩99,684 | ₩96,173 | ₩98,130 | -1.47% | 1563.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩95,905 | ₩100,475 | ₩94,873 | ₩99,952 | +4.22% | 2335.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩92,341 | ₩96,696 | ₩90,719 | ₩96,642 | +4.66% | 1729.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩89,500 | ₩91,604 | ₩88,843 | ₩91,604 | +2.35% | 1888.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩85,815 | ₩89,835 | ₩85,708 | ₩89,781 | +4.62% | 1578.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩86,270 | ₩87,584 | ₩85,520 | ₩86,445 | +0.20% | 1248.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩84,944 | ₩86,512 | ₩82,786 | ₩86,029 | +1.28% | 1502.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩88,013 | ₩88,415 | ₩86,753 | ₩87,168 | -0.96% | 541만 |
|---|
| 2025.12.22–2025.12.26 | ₩87,369 | ₩88,830 | ₩87,034 | ₩88,683 | +1.50% | 567만 |
|---|
| 2025.12.15–2025.12.19 | ₩87,061 | ₩88,133 | ₩85,828 | ₩87,235 | +0.20% | 1183.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩84,325 | ₩87,410 | ₩83,072 | ₩87,021 | +3.20% | 1920.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩92,111 | ₩92,217 | ₩88,972 | ₩89,757 | -2.56% | 1580.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩90,738 | ₩91,643 | ₩89,787 | ₩91,432 | +0.77% | 1030.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩89,576 | ₩91,342 | ₩88,731 | ₩91,146 | +1.75% | 1245.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩92,051 | ₩92,624 | ₩89,304 | ₩89,395 | -2.89% | 1170만 |
|---|
| 2025.11.03–2025.11.07 | ₩91,070 | ₩92,926 | ₩90,844 | ₩92,760 | +1.86% | 1362.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩94,299 | ₩94,646 | ₩90,783 | ₩90,829 | -3.68% | 1383만 |
|---|
| 2025.10.20–2025.10.24 | ₩94,586 | ₩95,673 | ₩93,258 | ₩94,571 | -0.02% | 1492.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩90,104 | ₩95,522 | ₩89,953 | ₩95,250 | +5.71% | 2139만 |
|---|
| 2025.10.10–2025.10.10 | ₩89,893 | ₩91,296 | ₩89,893 | ₩91,191 | +1.44% | 471.6만 |
|---|