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 | ₩24,391 | ₩24,391 | ₩21,968 | ₩23,226 | -4.77% | 43.9만 |
| 2026.09.28–2026.10.02 | ₩22,021 | ₩24,792 | ₩22,021 | ₩24,712 | +12.22% | 27.3만 |
| 2026.09.21–2026.09.25 | ₩23,788 | ₩24,096 | ₩21,017 | ₩22,343 | -6.08% | 52.5만 |
| 2026.09.14–2026.09.18 | ₩24,431 | ₩25,863 | ₩23,440 | ₩23,695 | -3.01% | 18.1만 |
| 2026.09.08–2026.09.11 | ₩25,475 | ₩25,770 | ₩23,962 | ₩24,779 | -2.73% | 18.7만 |
| 2026.08.31–2026.09.04 | ₩26,144 | ₩27,376 | ₩24,110 | ₩25,448 | -2.66% | 19.8만 |
| 2026.08.24–2026.08.28 | ₩25,221 | ₩26,774 | ₩24,431 | ₩26,131 | +3.61% | 19.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,309 |
| ₩25,060 |
| ₩25,622 |
| +0.10% |
| 21.1만 |
| 2026.08.10–2026.08.14 | ₩26,747 | ₩27,122 | ₩24,444 | ₩25,823 | -3.45% | 21.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩18,875 | ₩26,867 | ₩18,875 | ₩26,867 | +42.34% | 33.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩21,405 | ₩21,780 | ₩17,269 | ₩17,912 | -16.32% | 21.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩19,531 | ₩22,570 | ₩19,130 | ₩21,124 | +8.16% | 22.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩19,223 | ₩20,442 | ₩17,845 | ₩19,130 | -0.49% | 18.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩19,545 | ₩20,201 | ₩18,072 | ₩19,090 | -2.33% | 17.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩20,495 | ₩21,218 | ₩19,076 | ₩19,692 | -3.92% | 17.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩19,772 | ₩21,151 | ₩19,397 | ₩20,482 | +3.59% | 36.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩23,146 | ₩23,681 | ₩19,853 | ₩19,879 | -14.11% | 27.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩23,226 | ₩24,953 | ₩22,235 | ₩22,945 | -1.21% | 28.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩20,857 | ₩24,096 | ₩20,602 | ₩23,039 | +10.46% | 28만 |
|---|
| 2026.05.26–2026.05.29 | ₩19,264 | ₩22,249 | ₩19,264 | ₩21,298 | +10.56% | 23.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩17,965 | ₩20,080 | ₩16,720 | ₩19,009 | +5.81% | 41.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩17,644 | ₩18,527 | ₩15,703 | ₩18,019 | +2.12% | 41.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩28,500 | ₩29,652 | ₩16,292 | ₩17,456 | -38.75% | 98.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩31,687 | ₩32,865 | ₩29,277 | ₩29,986 | -5.37% | 46.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩30,977 | ₩34,538 | ₩29,384 | ₩31,687 | +2.29% | 25.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩28,072 | ₩32,115 | ₩27,229 | ₩31,245 | +11.30% | 27.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩28,728 | ₩31,446 | ₩26,881 | ₩28,487 | -0.84% | 28.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩26,439 | ₩30,080 | ₩25,422 | ₩28,741 | +8.71% | 20.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩24,699 | ₩29,304 | ₩23,695 | ₩26,760 | +8.35% | 39.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩19,893 | ₩24,136 | ₩19,893 | ₩23,654 | +18.91% | 30.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩19,558 | ₩21,446 | ₩17,818 | ₩19,384 | -0.89% | 25만 |
|---|
| 2026.03.02–2026.03.06 | ₩21,780 | ₩25,127 | ₩20,147 | ₩20,629 | -5.29% | 27.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩22,088 | ₩23,213 | ₩19,210 | ₩22,262 | +0.79% | 18.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩21,820 | ₩23,628 | ₩21,459 | ₩22,423 | +2.76% | 16.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩24,605 | ₩26,011 | ₩20,348 | ₩21,660 | -11.97% | 30.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩21,566 | ₩25,462 | ₩21,566 | ₩24,150 | +11.98% | 30.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩22,985 | ₩23,213 | ₩20,442 | ₩21,432 | -6.76% | 20.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩22,744 | ₩24,498 | ₩21,767 | ₩22,811 | +0.29% | 12.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩22,811 | ₩25,676 | ₩22,209 | ₩23,494 | +2.99% | 24.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩20,562 | ₩23,333 | ₩20,562 | ₩22,878 | +11.26% | 24.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩20,870 | ₩20,964 | ₩19,920 | ₩20,616 | -1.22% | 11.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩21,258 | ₩21,847 | ₩19,357 | ₩20,964 | -1.39% | 18.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩23,347 | ₩23,347 | ₩20,910 | ₩21,312 | -8.72% | 32.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩21,419 | ₩23,829 | ₩20,094 | ₩23,199 | +8.31% | 53.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩19,960 | ₩23,025 | ₩19,116 | ₩21,312 | +6.77% | 30.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩18,982 | ₩21,392 | ₩18,755 | ₩20,107 | +5.92% | 27.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩18,755 | ₩19,357 | ₩17,108 | ₩19,103 | +1.86% | 24.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩20,094 | ₩21,084 | ₩18,099 | ₩18,956 | -5.66% | 34만 |
|---|
| 2025.11.03–2025.11.07 | ₩21,673 | ₩22,637 | ₩19,076 | ₩20,227 | -6.67% | 31.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩23,895 | ₩26,051 | ₩21,231 | ₩21,660 | -9.36% | 27.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩26,024 | ₩27,818 | ₩23,668 | ₩23,668 | -9.05% | 20만 |
|---|
| 2025.10.13–2025.10.17 | ₩26,318 | ₩26,399 | ₩24,632 | ₩25,488 | -3.15% | 29.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩28,152 | ₩28,152 | ₩25,047 | ₩25,060 | -10.98% | 4.4만 |
|---|