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 | ₩4,761 | ₩5,820 | ₩4,613 | ₩5,257 | +10.42% | 3.1만 |
| 2026.09.28–2026.10.02 | ₩5,096 | ₩5,096 | ₩4,680 | ₩4,788 | -6.05% | 6.1만 |
| 2026.09.21–2026.09.25 | ₩5,244 | ₩5,619 | ₩4,962 | ₩4,962 | -5.37% | 3.2만 |
| 2026.09.14–2026.09.18 | ₩5,391 | ₩6,021 | ₩5,311 | ₩5,311 | -1.49% | 3.7만 |
| 2026.09.08–2026.09.11 | ₩5,324 | ₩5,914 | ₩5,324 | ₩5,405 | +1.51% | 1.6만 |
| 2026.08.31–2026.09.04 | ₩5,673 | ₩5,834 | ₩5,552 | ₩5,565 | -1.89% | 2.1만 |
| 2026.08.24–2026.08.28 | ₩6,464 | ₩6,464 | ₩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.
| ₩6,705 |
| ₩6,933 |
| ₩6,129 |
| ₩6,223 |
| -7.20% |
| 24.2만 |
| 2026.08.10–2026.08.14 | ₩6,719 | ₩7,242 | ₩6,719 | ₩6,813 | +1.40% | 6.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩7,000 | ₩7,738 | ₩6,477 | ₩6,907 | -1.34% | 4.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩6,625 | ₩7,134 | ₩6,290 | ₩6,759 | +2.02% | 3.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩5,230 | ₩6,826 | ₩5,002 | ₩6,813 | +30.26% | 16.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩5,673 | ₩5,954 | ₩4,801 | ₩5,512 | -2.84% | 238.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩6,290 | ₩6,625 | ₩5,418 | ₩5,700 | -9.38% | 1.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩6,008 | ₩6,571 | ₩5,700 | ₩6,491 | +8.04% | 8.7천 |
|---|
| 2026.06.22–2026.06.26 | ₩6,035 | ₩6,598 | ₩5,606 | ₩6,156 | +2.00% | 3.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩6,424 | ₩6,933 | ₩6,035 | ₩6,276 | -2.30% | 4.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩6,491 | ₩6,799 | ₩5,820 | ₩5,847 | -9.92% | 3.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩7,027 | ₩7,336 | ₩5,981 | ₩6,316 | -10.11% | 6.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩6,437 | ₩7,349 | ₩5,726 | ₩7,041 | +9.37% | 2.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩6,853 | ₩6,974 | ₩5,928 | ₩6,437 | -6.07% | 1.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩8,382 | ₩8,382 | ₩6,692 | ₩6,853 | -18.24% | 5.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩6,907 | ₩8,717 | ₩6,571 | ₩7,644 | +10.68% | 8만 |
|---|
| 2026.04.27–2026.05.01 | ₩6,544 | ₩9,119 | ₩6,303 | ₩7,242 | +10.66% | 23.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩6,518 | ₩6,974 | ₩6,451 | ₩6,638 | +1.85% | 1.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩6,625 | ₩6,933 | ₩6,383 | ₩6,933 | +4.66% | 5.9천 |
|---|
| 2026.04.06–2026.04.10 | ₩7,242 | ₩7,269 | ₩7,014 | ₩7,014 | -3.15% | 1.6천 |
|---|
| 2026.03.30–2026.04.02 | ₩8,127 | ₩8,127 | ₩6,719 | ₩7,242 | -10.89% | 3.4천 |
|---|
| 2026.03.23–2026.03.27 | ₩7,778 | ₩8,207 | ₩7,054 | ₩7,644 | -1.72% | 1.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩7,577 | ₩8,033 | ₩6,437 | ₩7,993 | +5.49% | 2.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩10,326 | ₩10,568 | ₩7,510 | ₩7,577 | -26.62% | 2.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩9,401 | ₩11,399 | ₩9,401 | ₩10,326 | +9.84% | 2.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩10,957 | ₩10,957 | ₩9,642 | ₩10,420 | -4.90% | 4.3천 |
|---|
| 2026.02.17–2026.02.20 | ₩10,273 | ₩12,043 | ₩9,857 | ₩10,957 | +6.66% | 1.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩10,755 | ₩11,345 | ₩9,937 | ₩10,192 | -5.24% | 3.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩12,070 | ₩12,459 | ₩10,742 | ₩11,936 | -1.11% | 2.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩11,305 | ₩12,579 | ₩10,192 | ₩12,070 | +6.76% | 3.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩11,533 | ₩12,365 | ₩10,192 | ₩11,238 | -2.56% | 2.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩12,070 | ₩12,606 | ₩10,729 | ₩10,863 | -10.00% | 1.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩11,801 | ₩14,349 | ₩10,192 | ₩12,472 | +5.68% | 1.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩11,667 | ₩12,070 | ₩10,460 | ₩11,667 | 0.00% | 8.5천 |
|---|
| 2025.12.22–2025.12.26 | ₩13,411 | ₩13,679 | ₩11,265 | ₩11,936 | -11.00% | 4.6천 |
|---|
| 2025.12.15–2025.12.19 | ₩11,131 | ₩14,618 | ₩10,729 | ₩14,618 | +31.33% | 2.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩11,265 | ₩13,008 | ₩10,729 | ₩12,070 | +7.14% | 9.9천 |
|---|
| 2025.12.01–2025.12.05 | ₩10,863 | ₩12,338 | ₩10,729 | ₩11,399 | +4.94% | 1.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩11,131 | ₩11,936 | ₩10,729 | ₩10,863 | -2.41% | 7.7천 |
|---|
| 2025.11.17–2025.11.21 | ₩6,705 | ₩13,947 | ₩6,571 | ₩11,265 | +68.00% | 192.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩6,705 | ₩6,974 | ₩6,169 | ₩6,571 | -2.00% | 16만 |
|---|
| 2025.11.03–2025.11.07 | ₩8,046 | ₩8,181 | ₩6,035 | ₩6,839 | -15.00% | 1.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩8,315 | ₩9,522 | ₩7,376 | ₩8,046 | -3.23% | 2.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩8,717 | ₩8,851 | ₩8,046 | ₩8,315 | -4.62% | 1.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩9,253 | ₩9,522 | ₩8,181 | ₩8,717 | -5.80% | 1.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩9,522 | ₩9,522 | ₩9,119 | ₩9,119 | -4.23% | 660 |
|---|