시장 데이터를 불러오는 중
전체 종목
유니버셜 로지스틱스 홀딩스 과거 주가
Universal Logistics Holdings, Inc. - Common Stock · ULH · NASDAQ
주요 사업 분야는 육상 화물 운송·택배입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Universal Logistics Holdings, Inc. - Common Stock · ULH · NASDAQ
주요 사업 분야는 육상 화물 운송·택배입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩24,431 | ₩24,431 | ₩22,004 | ₩23,265 | -4.77% | 43.9만 |
| 2026.09.28–2026.10.02 | ₩22,058 | ₩24,833 | ₩22,058 | ₩24,753 | +12.22% | 27.3만 |
| 2026.09.21–2026.09.25 | ₩23,828 | ₩24,136 | ₩21,052 | ₩22,380 | -6.08% | 52.5만 |
| 2026.09.14–2026.09.18 | ₩24,471 | ₩25,906 | ₩23,479 | ₩23,734 | -3.01% | 18.1만 |
| 2026.09.08–2026.09.11 | ₩25,517 | ₩25,812 | ₩24,002 | ₩24,820 | -2.73% | 18.7만 |
| 2026.08.31–2026.09.04 | ₩26,188 | ₩27,421 | ₩24,150 | ₩25,491 | -2.66% | 19.8만 |
| 2026.08.24–2026.08.28 | ₩25,263 | ₩26,818 | ₩24,471 | ₩26,174 | +3.61% | 19.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,354 |
| ₩25,102 |
| ₩25,665 |
| +0.10% |
| 21.1만 |
| 2026.08.10–2026.08.14 | ₩26,791 | ₩27,167 | ₩24,485 | ₩25,866 | -3.45% | 21.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩18,907 | ₩26,912 | ₩18,907 | ₩26,912 | +42.34% | 33.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩21,441 | ₩21,816 | ₩17,298 | ₩17,941 | -16.32% | 21.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩19,564 | ₩22,608 | ₩19,161 | ₩21,159 | +8.16% | 22.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩19,255 | ₩20,476 | ₩17,874 | ₩19,161 | -0.49% | 18.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩19,577 | ₩20,234 | ₩18,102 | ₩19,121 | -2.33% | 17.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩20,529 | ₩21,253 | ₩19,108 | ₩19,725 | -3.92% | 17.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩19,805 | ₩21,186 | ₩19,430 | ₩20,516 | +3.59% | 36.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩23,184 | ₩23,721 | ₩19,886 | ₩19,912 | -14.11% | 27.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩23,265 | ₩24,994 | ₩22,272 | ₩22,983 | -1.21% | 28.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩20,891 | ₩24,136 | ₩20,636 | ₩23,077 | +10.46% | 28만 |
|---|
| 2026.05.26–2026.05.29 | ₩19,296 | ₩22,286 | ₩19,296 | ₩21,334 | +10.56% | 23.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩17,995 | ₩20,114 | ₩16,748 | ₩19,041 | +5.81% | 41.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩17,673 | ₩18,558 | ₩15,729 | ₩18,049 | +2.12% | 41.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩28,548 | ₩29,701 | ₩16,319 | ₩17,485 | -38.75% | 98.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩31,739 | ₩32,919 | ₩29,325 | ₩30,036 | -5.37% | 46.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩31,028 | ₩34,595 | ₩29,433 | ₩31,739 | +2.29% | 25.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩28,119 | ₩32,168 | ₩27,274 | ₩31,297 | +11.30% | 27.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩28,776 | ₩31,498 | ₩26,925 | ₩28,534 | -0.84% | 28.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩26,483 | ₩30,130 | ₩25,464 | ₩28,789 | +8.71% | 20.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩24,740 | ₩29,352 | ₩23,734 | ₩26,805 | +8.35% | 39.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩19,926 | ₩24,176 | ₩19,926 | ₩23,694 | +18.91% | 30.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩19,591 | ₩21,481 | ₩17,847 | ₩19,416 | -0.89% | 25만 |
|---|
| 2026.03.02–2026.03.06 | ₩21,816 | ₩25,169 | ₩20,181 | ₩20,663 | -5.29% | 27.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩22,125 | ₩23,251 | ₩19,242 | ₩22,299 | +0.79% | 18.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩21,857 | ₩23,667 | ₩21,495 | ₩22,460 | +2.76% | 16.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩24,646 | ₩26,054 | ₩20,382 | ₩21,696 | -11.97% | 30.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩21,602 | ₩25,504 | ₩21,602 | ₩24,190 | +11.98% | 30.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩23,023 | ₩23,251 | ₩20,476 | ₩21,468 | -6.76% | 20.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩22,782 | ₩24,538 | ₩21,803 | ₩22,849 | +0.29% | 12.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩22,849 | ₩25,718 | ₩22,246 | ₩23,533 | +2.99% | 24.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩20,596 | ₩23,372 | ₩20,596 | ₩22,916 | +11.26% | 24.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩20,905 | ₩20,998 | ₩19,953 | ₩20,650 | -1.22% | 11.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩21,293 | ₩21,883 | ₩19,389 | ₩20,998 | -1.39% | 18.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩23,385 | ₩23,385 | ₩20,945 | ₩21,347 | -8.72% | 32.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩21,454 | ₩23,868 | ₩20,127 | ₩23,238 | +8.31% | 53.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩19,993 | ₩23,063 | ₩19,148 | ₩21,347 | +6.77% | 30.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩19,014 | ₩21,428 | ₩18,786 | ₩20,140 | +5.92% | 27.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩18,786 | ₩19,389 | ₩17,137 | ₩19,135 | +1.86% | 24.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩20,127 | ₩21,119 | ₩18,129 | ₩18,987 | -5.66% | 34만 |
|---|
| 2025.11.03–2025.11.07 | ₩21,709 | ₩22,675 | ₩19,108 | ₩20,261 | -6.67% | 31.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩23,935 | ₩26,094 | ₩21,267 | ₩21,696 | -9.36% | 27.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩26,067 | ₩27,864 | ₩23,707 | ₩23,707 | -9.05% | 20만 |
|---|
| 2025.10.13–2025.10.17 | ₩26,362 | ₩26,443 | ₩24,673 | ₩25,531 | -3.15% | 29.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩28,199 | ₩28,199 | ₩25,088 | ₩25,102 | -10.98% | 4.4만 |
|---|