시장 데이터를 불러오는 중
전체 종목
Urban One, Inc. - Class D Common Stock 과거 주가
Urban One, Inc. - Class D Common Stock · UONEK · NASDAQ
주요 사업 분야는 방송 콘텐츠·방송 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Urban One, Inc. - Class D Common Stock · UONEK · NASDAQ
주요 사업 분야는 방송 콘텐츠·방송 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩4,760 | ₩5,820 | ₩4,613 | ₩5,256 | +10.42% | 3.1만 |
| 2026.09.28–2026.10.02 | ₩5,095 | ₩5,095 | ₩4,680 | ₩4,787 | -6.05% | 6.1만 |
| 2026.09.21–2026.09.25 | ₩5,243 | ₩5,618 | ₩4,961 | ₩4,961 | -5.37% | 3.2만 |
| 2026.09.14–2026.09.18 | ₩5,390 | ₩6,021 | ₩5,310 | ₩5,310 | -1.49% | 3.7만 |
| 2026.09.08–2026.09.11 | ₩5,323 | ₩5,913 | ₩5,323 | ₩5,404 | +1.51% | 1.6만 |
| 2026.08.31–2026.09.04 | ₩5,672 | ₩5,833 | ₩5,551 | ₩5,565 | -1.89% | 2.1만 |
| 2026.08.24–2026.08.28 | ₩6,463 | ₩6,463 | ₩5,592 | ₩5,632 | -12.86% | 3.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,932 |
| ₩6,128 |
| ₩6,222 |
| -7.20% |
| 24.2만 |
| 2026.08.10–2026.08.14 | ₩6,718 | ₩7,241 | ₩6,718 | ₩6,812 | +1.40% | 6.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩6,999 | ₩7,737 | ₩6,477 | ₩6,906 | -1.34% | 4.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩6,624 | ₩7,134 | ₩6,289 | ₩6,758 | +2.02% | 3.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩5,230 | ₩6,825 | ₩5,002 | ₩6,812 | +30.26% | 16.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩5,672 | ₩5,954 | ₩4,800 | ₩5,511 | -2.84% | 238.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩6,289 | ₩6,624 | ₩5,417 | ₩5,699 | -9.38% | 1.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩6,007 | ₩6,570 | ₩5,699 | ₩6,490 | +8.04% | 8.7천 |
|---|
| 2026.06.22–2026.06.26 | ₩6,034 | ₩6,597 | ₩5,605 | ₩6,155 | +2.00% | 3.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩6,423 | ₩6,932 | ₩6,034 | ₩6,275 | -2.30% | 4.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩6,490 | ₩6,798 | ₩5,820 | ₩5,846 | -9.92% | 3.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩7,026 | ₩7,335 | ₩5,980 | ₩6,316 | -10.11% | 6.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩6,436 | ₩7,348 | ₩5,726 | ₩7,040 | +9.37% | 2.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩6,852 | ₩6,973 | ₩5,927 | ₩6,436 | -6.07% | 1.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩8,381 | ₩8,381 | ₩6,691 | ₩6,852 | -18.24% | 5.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩6,906 | ₩8,716 | ₩6,570 | ₩7,643 | +10.68% | 8만 |
|---|
| 2026.04.27–2026.05.01 | ₩6,544 | ₩9,118 | ₩6,302 | ₩7,241 | +10.66% | 23.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩6,517 | ₩6,973 | ₩6,450 | ₩6,637 | +1.85% | 1.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩6,624 | ₩6,932 | ₩6,383 | ₩6,932 | +4.66% | 5.9천 |
|---|
| 2026.04.06–2026.04.10 | ₩7,241 | ₩7,268 | ₩7,013 | ₩7,013 | -3.15% | 1.6천 |
|---|
| 2026.03.30–2026.04.02 | ₩8,126 | ₩8,126 | ₩6,718 | ₩7,241 | -10.89% | 3.4천 |
|---|
| 2026.03.23–2026.03.27 | ₩7,777 | ₩8,206 | ₩7,053 | ₩7,643 | -1.72% | 1.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩7,576 | ₩8,032 | ₩6,436 | ₩7,992 | +5.49% | 2.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩10,325 | ₩10,566 | ₩7,509 | ₩7,576 | -26.62% | 2.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩9,400 | ₩11,398 | ₩9,400 | ₩10,325 | +9.84% | 2.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩10,955 | ₩10,955 | ₩9,641 | ₩10,419 | -4.90% | 4.3천 |
|---|
| 2026.02.17–2026.02.20 | ₩10,271 | ₩12,041 | ₩9,856 | ₩10,955 | +6.66% | 1.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩10,754 | ₩11,344 | ₩9,936 | ₩10,191 | -5.24% | 3.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩12,068 | ₩12,457 | ₩10,741 | ₩11,934 | -1.11% | 2.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩11,304 | ₩12,578 | ₩10,191 | ₩12,068 | +6.76% | 3.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩11,532 | ₩12,363 | ₩10,191 | ₩11,237 | -2.56% | 2.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩12,068 | ₩12,604 | ₩10,727 | ₩10,861 | -10.00% | 1.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩11,800 | ₩14,348 | ₩10,191 | ₩12,470 | +5.68% | 1.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩11,666 | ₩12,068 | ₩10,459 | ₩11,666 | 0.00% | 8.5천 |
|---|
| 2025.12.22–2025.12.26 | ₩13,409 | ₩13,677 | ₩11,264 | ₩11,934 | -11.00% | 4.6천 |
|---|
| 2025.12.15–2025.12.19 | ₩11,129 | ₩14,616 | ₩10,727 | ₩14,616 | +31.33% | 2.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩11,264 | ₩13,007 | ₩10,727 | ₩12,068 | +7.14% | 9.9천 |
|---|
| 2025.12.01–2025.12.05 | ₩10,861 | ₩12,336 | ₩10,727 | ₩11,398 | +4.94% | 1.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩11,129 | ₩11,934 | ₩10,727 | ₩10,861 | -2.41% | 7.7천 |
|---|
| 2025.11.17–2025.11.21 | ₩6,705 | ₩13,945 | ₩6,570 | ₩11,264 | +68.00% | 192.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩6,705 | ₩6,973 | ₩6,168 | ₩6,570 | -2.00% | 16만 |
|---|
| 2025.11.03–2025.11.07 | ₩8,045 | ₩8,179 | ₩6,034 | ₩6,839 | -15.00% | 1.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩8,314 | ₩9,520 | ₩7,375 | ₩8,045 | -3.23% | 2.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩8,716 | ₩8,850 | ₩8,045 | ₩8,314 | -4.62% | 1.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩9,252 | ₩9,520 | ₩8,179 | ₩8,716 | -5.80% | 1.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩9,520 | ₩9,520 | ₩9,118 | ₩9,118 | -4.23% | 660 |
|---|