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 | ₩24,434 | ₩24,434 | ₩22,007 | ₩23,268 | -4.77% | 43.9만 |
| 2026.09.28–2026.10.02 | ₩22,061 | ₩24,837 | ₩22,061 | ₩24,756 | +12.22% | 27.3만 |
| 2026.09.21–2026.09.25 | ₩23,831 | ₩24,139 | ₩21,055 | ₩22,382 | -6.08% | 52.5만 |
| 2026.09.14–2026.09.18 | ₩24,475 | ₩25,909 | ₩23,482 | ₩23,737 | -3.01% | 18.1만 |
| 2026.09.08–2026.09.11 | ₩25,521 | ₩25,816 | ₩24,005 | ₩24,823 | -2.73% | 18.7만 |
| 2026.08.31–2026.09.04 | ₩26,191 | ₩27,425 | ₩24,153 | ₩25,494 | -2.66% | 19.8만 |
| 2026.08.24–2026.08.28 | ₩25,266 | ₩26,821 | ₩24,475 | ₩26,178 | +3.61% | 19.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,358 |
| ₩25,105 |
| ₩25,668 |
| +0.10% |
| 21.1만 |
| 2026.08.10–2026.08.14 | ₩26,795 | ₩27,170 | ₩24,488 | ₩25,869 | -3.45% | 21.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩18,909 | ₩26,915 | ₩18,909 | ₩26,915 | +42.34% | 33.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩21,444 | ₩21,819 | ₩17,300 | ₩17,944 | -16.32% | 21.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩19,566 | ₩22,610 | ₩19,164 | ₩21,162 | +8.16% | 22.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩19,258 | ₩20,478 | ₩17,876 | ₩19,164 | -0.49% | 18.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩19,580 | ₩20,237 | ₩18,104 | ₩19,124 | -2.33% | 17.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩20,532 | ₩21,256 | ₩19,110 | ₩19,727 | -3.92% | 17.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩19,808 | ₩21,189 | ₩19,432 | ₩20,518 | +3.59% | 36.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩23,187 | ₩23,724 | ₩19,888 | ₩19,915 | -14.11% | 27.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩23,268 | ₩24,998 | ₩22,275 | ₩22,986 | -1.21% | 28.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩20,894 | ₩24,139 | ₩20,639 | ₩23,080 | +10.46% | 28만 |
|---|
| 2026.05.26–2026.05.29 | ₩19,298 | ₩22,289 | ₩19,298 | ₩21,336 | +10.56% | 23.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩17,997 | ₩20,116 | ₩16,750 | ₩19,043 | +5.81% | 41.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩17,675 | ₩18,560 | ₩15,731 | ₩18,051 | +2.12% | 41.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩28,551 | ₩29,705 | ₩16,321 | ₩17,488 | -38.75% | 98.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩31,743 | ₩32,923 | ₩29,329 | ₩30,040 | -5.37% | 46.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩31,032 | ₩34,600 | ₩29,436 | ₩31,743 | +2.29% | 25.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩28,122 | ₩32,172 | ₩27,277 | ₩31,301 | +11.30% | 27.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩28,779 | ₩31,502 | ₩26,929 | ₩28,538 | -0.84% | 28.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩26,486 | ₩30,134 | ₩25,467 | ₩28,793 | +8.71% | 20.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩24,743 | ₩29,356 | ₩23,737 | ₩26,808 | +8.35% | 39.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩19,928 | ₩24,179 | ₩19,928 | ₩23,697 | +18.91% | 30.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩19,593 | ₩21,484 | ₩17,850 | ₩19,419 | -0.89% | 25만 |
|---|
| 2026.03.02–2026.03.06 | ₩21,819 | ₩25,172 | ₩20,183 | ₩20,666 | -5.29% | 27.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩22,128 | ₩23,254 | ₩19,244 | ₩22,302 | +0.79% | 18.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩21,859 | ₩23,670 | ₩21,497 | ₩22,463 | +2.76% | 16.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩24,649 | ₩26,057 | ₩20,384 | ₩21,699 | -11.97% | 30.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩21,605 | ₩25,507 | ₩21,605 | ₩24,193 | +11.98% | 30.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩23,026 | ₩23,254 | ₩20,478 | ₩21,471 | -6.76% | 20.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩22,785 | ₩24,542 | ₩21,806 | ₩22,852 | +0.29% | 12.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩22,852 | ₩25,722 | ₩22,248 | ₩23,536 | +2.99% | 24.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩20,599 | ₩23,375 | ₩20,599 | ₩22,919 | +11.26% | 24.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩20,907 | ₩21,001 | ₩19,955 | ₩20,652 | -1.22% | 11.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩21,296 | ₩21,886 | ₩19,392 | ₩21,001 | -1.39% | 18.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩23,388 | ₩23,388 | ₩20,948 | ₩21,350 | -8.72% | 32.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩21,457 | ₩23,871 | ₩20,129 | ₩23,241 | +8.31% | 53.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩19,995 | ₩23,066 | ₩19,150 | ₩21,350 | +6.77% | 30.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩19,016 | ₩21,430 | ₩18,788 | ₩20,143 | +5.92% | 27.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩18,788 | ₩19,392 | ₩17,139 | ₩19,137 | +1.86% | 24.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩20,129 | ₩21,122 | ₩18,131 | ₩18,990 | -5.66% | 34만 |
|---|
| 2025.11.03–2025.11.07 | ₩21,712 | ₩22,677 | ₩19,110 | ₩20,264 | -6.67% | 31.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩23,938 | ₩26,097 | ₩21,269 | ₩21,699 | -9.36% | 27.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩26,070 | ₩27,867 | ₩23,710 | ₩23,710 | -9.05% | 20만 |
|---|
| 2025.10.13–2025.10.17 | ₩26,365 | ₩26,446 | ₩24,676 | ₩25,534 | -3.15% | 29.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩28,203 | ₩28,203 | ₩25,091 | ₩25,105 | -10.98% | 4.4만 |
|---|