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 | ₩4,757 | ₩5,816 | ₩4,610 | ₩5,253 | +10.42% | 3.1만 |
| 2026.09.28–2026.10.02 | ₩5,092 | ₩5,092 | ₩4,677 | ₩4,784 | -6.05% | 6.1만 |
| 2026.09.21–2026.09.25 | ₩5,239 | ₩5,615 | ₩4,958 | ₩4,958 | -5.37% | 3.2만 |
| 2026.09.14–2026.09.18 | ₩5,387 | ₩6,017 | ₩5,306 | ₩5,306 | -1.49% | 3.7만 |
| 2026.09.08–2026.09.11 | ₩5,320 | ₩5,909 | ₩5,320 | ₩5,400 | +1.51% | 1.6만 |
| 2026.08.31–2026.09.04 | ₩5,668 | ₩5,829 | ₩5,548 | ₩5,561 | -1.89% | 2.1만 |
| 2026.08.24–2026.08.28 | ₩6,459 | ₩6,459 | ₩5,588 | ₩5,628 | -12.86% | 3.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,928 |
| ₩6,124 |
| ₩6,218 |
| -7.20% |
| 24.2만 |
| 2026.08.10–2026.08.14 | ₩6,714 | ₩7,236 | ₩6,714 | ₩6,807 | +1.40% | 6.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩6,995 | ₩7,732 | ₩6,472 | ₩6,901 | -1.34% | 4.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩6,620 | ₩7,129 | ₩6,285 | ₩6,754 | +2.02% | 3.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩5,226 | ₩6,821 | ₩4,998 | ₩6,807 | +30.26% | 16.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩5,668 | ₩5,950 | ₩4,797 | ₩5,507 | -2.84% | 238.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩6,285 | ₩6,620 | ₩5,414 | ₩5,695 | -9.38% | 1.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩6,003 | ₩6,566 | ₩5,695 | ₩6,486 | +8.04% | 8.7천 |
|---|
| 2026.06.22–2026.06.26 | ₩6,030 | ₩6,593 | ₩5,601 | ₩6,151 | +2.00% | 3.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩6,419 | ₩6,928 | ₩6,030 | ₩6,271 | -2.30% | 4.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩6,486 | ₩6,794 | ₩5,816 | ₩5,842 | -9.92% | 3.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩7,022 | ₩7,330 | ₩5,976 | ₩6,311 | -10.11% | 6.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩6,432 | ₩7,343 | ₩5,722 | ₩7,035 | +9.37% | 2.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩6,848 | ₩6,968 | ₩5,923 | ₩6,432 | -6.07% | 1.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩8,375 | ₩8,375 | ₩6,687 | ₩6,848 | -18.24% | 5.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩6,901 | ₩8,710 | ₩6,566 | ₩7,638 | +10.68% | 8만 |
|---|
| 2026.04.27–2026.05.01 | ₩6,539 | ₩9,112 | ₩6,298 | ₩7,236 | +10.66% | 23.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩6,512 | ₩6,968 | ₩6,445 | ₩6,633 | +1.85% | 1.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩6,620 | ₩6,928 | ₩6,378 | ₩6,928 | +4.66% | 5.9천 |
|---|
| 2026.04.06–2026.04.10 | ₩7,236 | ₩7,263 | ₩7,008 | ₩7,008 | -3.15% | 1.6천 |
|---|
| 2026.03.30–2026.04.02 | ₩8,121 | ₩8,121 | ₩6,714 | ₩7,236 | -10.89% | 3.4천 |
|---|
| 2026.03.23–2026.03.27 | ₩7,772 | ₩8,201 | ₩7,049 | ₩7,638 | -1.72% | 1.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩7,571 | ₩8,027 | ₩6,432 | ₩7,987 | +5.49% | 2.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩10,318 | ₩10,559 | ₩7,504 | ₩7,571 | -26.62% | 2.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩9,394 | ₩11,390 | ₩9,394 | ₩10,318 | +9.84% | 2.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩10,948 | ₩10,948 | ₩9,635 | ₩10,412 | -4.90% | 4.3천 |
|---|
| 2026.02.17–2026.02.20 | ₩10,265 | ₩12,033 | ₩9,849 | ₩10,948 | +6.66% | 1.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩10,747 | ₩11,337 | ₩9,930 | ₩10,184 | -5.24% | 3.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩12,060 | ₩12,449 | ₩10,734 | ₩11,926 | -1.11% | 2.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩11,296 | ₩12,569 | ₩10,184 | ₩12,060 | +6.76% | 3.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩11,524 | ₩12,355 | ₩10,184 | ₩11,229 | -2.56% | 2.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩12,060 | ₩12,596 | ₩10,720 | ₩10,854 | -10.00% | 1.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩11,792 | ₩14,338 | ₩10,184 | ₩12,462 | +5.68% | 1.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩11,658 | ₩12,060 | ₩10,452 | ₩11,658 | 0.00% | 8.5천 |
|---|
| 2025.12.22–2025.12.26 | ₩13,400 | ₩13,668 | ₩11,256 | ₩11,926 | -11.00% | 4.6천 |
|---|
| 2025.12.15–2025.12.19 | ₩11,122 | ₩14,606 | ₩10,720 | ₩14,606 | +31.33% | 2.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩11,256 | ₩12,998 | ₩10,720 | ₩12,060 | +7.14% | 9.9천 |
|---|
| 2025.12.01–2025.12.05 | ₩10,854 | ₩12,328 | ₩10,720 | ₩11,390 | +4.94% | 1.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩11,122 | ₩11,926 | ₩10,720 | ₩10,854 | -2.41% | 7.7천 |
|---|
| 2025.11.17–2025.11.21 | ₩6,700 | ₩13,936 | ₩6,566 | ₩11,256 | +68.00% | 192.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩6,700 | ₩6,968 | ₩6,164 | ₩6,566 | -2.00% | 16만 |
|---|
| 2025.11.03–2025.11.07 | ₩8,040 | ₩8,174 | ₩6,030 | ₩6,834 | -15.00% | 1.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩8,308 | ₩9,514 | ₩7,370 | ₩8,040 | -3.23% | 2.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩8,710 | ₩8,844 | ₩8,040 | ₩8,308 | -4.62% | 1.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩9,246 | ₩9,514 | ₩8,174 | ₩8,710 | -5.80% | 1.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩9,514 | ₩9,514 | ₩9,112 | ₩9,112 | -4.23% | 660 |
|---|