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 | ₩24,415 | ₩24,415 | ₩21,990 | ₩23,249 | -4.77% | 43.9만 |
| 2026.09.28–2026.10.02 | ₩22,043 | ₩24,817 | ₩22,043 | ₩24,737 | +12.22% | 27.3만 |
| 2026.09.21–2026.09.25 | ₩23,812 | ₩24,120 | ₩21,038 | ₩22,365 | -6.08% | 52.5만 |
| 2026.09.14–2026.09.18 | ₩24,455 | ₩25,889 | ₩23,464 | ₩23,718 | -3.01% | 18.1만 |
| 2026.09.08–2026.09.11 | ₩25,501 | ₩25,795 | ₩23,986 | ₩24,804 | -2.73% | 18.7만 |
| 2026.08.31–2026.09.04 | ₩26,171 | ₩27,403 | ₩24,134 | ₩25,474 | -2.66% | 19.8만 |
| 2026.08.24–2026.08.28 | ₩25,246 | ₩26,800 | ₩24,455 | ₩26,157 | +3.61% | 19.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,336 |
| ₩25,085 |
| ₩25,648 |
| +0.10% |
| 21.1만 |
| 2026.08.10–2026.08.14 | ₩26,774 | ₩27,149 | ₩24,469 | ₩25,849 | -3.45% | 21.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩18,894 | ₩26,894 | ₩18,894 | ₩26,894 | +42.34% | 33.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩21,427 | ₩21,802 | ₩17,286 | ₩17,929 | -16.32% | 21.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩19,551 | ₩22,593 | ₩19,149 | ₩21,146 | +8.16% | 22.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩19,243 | ₩20,462 | ₩17,862 | ₩19,149 | -0.49% | 18.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩19,564 | ₩20,221 | ₩18,090 | ₩19,109 | -2.33% | 17.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩20,516 | ₩21,239 | ₩19,095 | ₩19,712 | -3.92% | 17.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩19,792 | ₩21,172 | ₩19,417 | ₩20,502 | +3.59% | 36.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩23,169 | ₩23,705 | ₩19,872 | ₩19,899 | -14.11% | 27.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩23,249 | ₩24,978 | ₩22,258 | ₩22,968 | -1.21% | 28.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩20,878 | ₩24,120 | ₩20,623 | ₩23,062 | +10.46% | 28만 |
|---|
| 2026.05.26–2026.05.29 | ₩19,283 | ₩22,271 | ₩19,283 | ₩21,320 | +10.56% | 23.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩17,983 | ₩20,100 | ₩16,737 | ₩19,028 | +5.81% | 41.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩17,661 | ₩18,546 | ₩15,718 | ₩18,037 | +2.12% | 41.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩28,529 | ₩29,681 | ₩16,308 | ₩17,474 | -38.75% | 98.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩31,718 | ₩32,897 | ₩29,306 | ₩30,016 | -5.37% | 46.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩31,008 | ₩34,573 | ₩29,413 | ₩31,718 | +2.29% | 25.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩28,100 | ₩32,147 | ₩27,256 | ₩31,276 | +11.30% | 27.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩28,757 | ₩31,477 | ₩26,908 | ₩28,516 | -0.84% | 28.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩26,465 | ₩30,110 | ₩25,447 | ₩28,770 | +8.71% | 20.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩24,723 | ₩29,333 | ₩23,718 | ₩26,787 | +8.35% | 39.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩19,913 | ₩24,161 | ₩19,913 | ₩23,678 | +18.91% | 30.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩19,578 | ₩21,467 | ₩17,836 | ₩19,403 | -0.89% | 25만 |
|---|
| 2026.03.02–2026.03.06 | ₩21,802 | ₩25,152 | ₩20,167 | ₩20,650 | -5.29% | 27.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩22,110 | ₩23,236 | ₩19,229 | ₩22,285 | +0.79% | 18.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩21,842 | ₩23,651 | ₩21,481 | ₩22,445 | +2.76% | 16.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩24,630 | ₩26,037 | ₩20,368 | ₩21,682 | -11.97% | 30.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩21,588 | ₩25,487 | ₩21,588 | ₩24,174 | +11.98% | 30.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩23,008 | ₩23,236 | ₩20,462 | ₩21,454 | -6.76% | 20.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩22,767 | ₩24,522 | ₩21,789 | ₩22,834 | +0.29% | 12.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩22,834 | ₩25,702 | ₩22,231 | ₩23,517 | +2.99% | 24.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩20,583 | ₩23,357 | ₩20,583 | ₩22,901 | +11.26% | 24.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩20,891 | ₩20,985 | ₩19,939 | ₩20,636 | -1.22% | 11.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩21,280 | ₩21,869 | ₩19,377 | ₩20,985 | -1.39% | 18.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩23,370 | ₩23,370 | ₩20,931 | ₩21,333 | -8.72% | 32.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩21,440 | ₩23,852 | ₩20,114 | ₩23,223 | +8.31% | 53.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩19,980 | ₩23,048 | ₩19,135 | ₩21,333 | +6.77% | 30.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩19,001 | ₩21,414 | ₩18,774 | ₩20,127 | +5.92% | 27.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩18,774 | ₩19,377 | ₩17,125 | ₩19,122 | +1.86% | 24.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩20,114 | ₩21,105 | ₩18,117 | ₩18,975 | -5.66% | 34만 |
|---|
| 2025.11.03–2025.11.07 | ₩21,695 | ₩22,660 | ₩19,095 | ₩20,248 | -6.67% | 31.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩23,919 | ₩26,077 | ₩21,253 | ₩21,682 | -9.36% | 27.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩26,050 | ₩27,846 | ₩23,692 | ₩23,692 | -9.05% | 20만 |
|---|
| 2025.10.13–2025.10.17 | ₩26,345 | ₩26,425 | ₩24,656 | ₩25,514 | -3.15% | 29.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩28,181 | ₩28,181 | ₩25,072 | ₩25,085 | -10.98% | 4.4만 |
|---|