시장 데이터를 불러오는 중
전체 종목
UTStarcom Holdings Corp - Ordinary Shares 과거 주가
UTStarcom Holdings Corp - Ordinary Shares · UTSI · NASDAQ
주요 사업 분야는 통신 장비입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
UTStarcom Holdings Corp - Ordinary Shares · UTSI · NASDAQ
주요 사업 분야는 통신 장비입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩3,004 | ₩3,232 | ₩2,897 | ₩3,031 | +0.89% | 2.2만 |
| 2026.09.28–2026.10.02 | ₩3,044 | ₩3,178 | ₩2,763 | ₩3,004 | -1.32% | 9.6천 |
| 2026.09.21–2026.09.25 | ₩2,870 | ₩3,312 | ₩2,789 | ₩3,111 | +8.41% | 34.9만 |
| 2026.09.14–2026.09.18 | ₩3,098 | ₩3,098 | ₩2,789 | ₩2,830 | -8.66% | 1.3만 |
| 2026.09.08–2026.09.11 | ₩3,084 | ₩3,152 | ₩3,017 | ₩3,111 | +0.87% | 9.4천 |
| 2026.08.31–2026.09.04 | ₩2,977 | ₩3,219 | ₩2,977 | ₩3,111 | +4.50% | 2.6만 |
| 2026.08.24–2026.08.28 | ₩3,152 | ₩3,165 | ₩3,111 | ₩3,111 | -1.28% | 7.7천 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,379 |
| ₩2,709 |
| ₩3,152 |
| -3.29% |
| 6.5만 |
| 2026.08.10–2026.08.14 | ₩3,286 | ₩3,487 | ₩2,682 | ₩3,312 | +0.82% | 3.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩3,192 | ₩3,554 | ₩3,192 | ₩3,353 | +5.04% | 3만 |
|---|
| 2026.07.27–2026.07.31 | ₩3,152 | ₩3,353 | ₩3,017 | ₩3,326 | +5.53% | 7.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩3,353 | ₩3,447 | ₩3,205 | ₩3,205 | -4.40% | 3.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩3,165 | ₩3,447 | ₩3,071 | ₩3,406 | +7.63% | 19.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩3,165 | ₩3,433 | ₩3,004 | ₩3,339 | +5.51% | 10.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩3,111 | ₩3,420 | ₩3,044 | ₩3,326 | +6.90% | 12.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩3,473 | ₩3,621 | ₩2,883 | ₩3,205 | -7.72% | 46.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩3,916 | ₩4,868 | ₩3,299 | ₩3,540 | -9.59% | 1894.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩3,768 | ₩4,439 | ₩3,742 | ₩4,265 | +13.17% | 3.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩3,862 | ₩3,862 | ₩3,594 | ₩3,768 | -2.43% | 2.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩3,393 | ₩3,876 | ₩3,312 | ₩3,782 | +11.46% | 6.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩3,876 | ₩3,876 | ₩3,500 | ₩3,500 | -9.69% | 2.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩3,500 | ₩3,889 | ₩3,379 | ₩3,782 | +8.05% | 5.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩3,299 | ₩3,554 | ₩3,219 | ₩3,500 | +6.10% | 2.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩3,152 | ₩3,353 | ₩3,111 | ₩3,111 | -1.28% | 6.1천 |
|---|
| 2026.04.20–2026.04.24 | ₩3,339 | ₩3,554 | ₩3,272 | ₩3,339 | 0.00% | 1.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩3,017 | ₩3,621 | ₩3,017 | ₩3,339 | +10.67% | 4.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩3,098 | ₩3,178 | ₩3,058 | ₩3,058 | -1.30% | 2만 |
|---|
| 2026.03.30–2026.04.02 | ₩3,312 | ₩3,353 | ₩3,058 | ₩3,245 | -2.02% | 3.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩3,339 | ₩3,353 | ₩2,883 | ₩3,245 | -2.81% | 1.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩3,084 | ₩3,353 | ₩3,084 | ₩3,339 | +8.26% | 1.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩3,219 | ₩3,286 | ₩3,125 | ₩3,245 | +0.83% | 7.5천 |
|---|
| 2026.03.02–2026.03.06 | ₩3,245 | ₩3,259 | ₩3,098 | ₩3,259 | +0.41% | 1.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩3,232 | ₩3,339 | ₩3,178 | ₩3,259 | +0.83% | 8.1천 |
|---|
| 2026.02.17–2026.02.20 | ₩3,312 | ₩3,473 | ₩2,991 | ₩3,245 | -2.02% | 1.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩3,219 | ₩3,527 | ₩3,084 | ₩3,312 | +2.92% | 2.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩3,245 | ₩3,447 | ₩3,219 | ₩3,339 | +2.89% | 8.9천 |
|---|
| 2026.01.26–2026.01.30 | ₩3,339 | ₩3,487 | ₩3,192 | ₩3,299 | -1.20% | 2만 |
|---|
| 2026.01.20–2026.01.23 | ₩3,152 | ₩3,473 | ₩3,125 | ₩3,473 | +10.21% | 4.6천 |
|---|
| 2026.01.12–2026.01.16 | ₩3,286 | ₩3,393 | ₩3,192 | ₩3,353 | +2.04% | 1.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩3,178 | ₩3,795 | ₩3,017 | ₩3,286 | +3.38% | 8.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩3,299 | ₩3,607 | ₩3,138 | ₩3,165 | -4.07% | 2.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩3,084 | ₩3,621 | ₩2,977 | ₩3,353 | +8.70% | 4.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩2,682 | ₩3,245 | ₩2,682 | ₩3,219 | +20.00% | 3.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩3,299 | ₩3,299 | ₩2,682 | ₩2,682 | -18.70% | 1.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩3,178 | ₩3,420 | ₩3,178 | ₩3,286 | +3.38% | 9.9천 |
|---|
| 2025.11.24–2025.11.28 | ₩3,219 | ₩3,473 | ₩3,219 | ₩3,353 | +4.17% | 2만 |
|---|
| 2025.11.17–2025.11.21 | ₩3,259 | ₩3,420 | ₩3,259 | ₩3,339 | +2.47% | 1.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩3,312 | ₩3,420 | ₩3,152 | ₩3,312 | 0.00% | 1.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩3,205 | ₩3,339 | ₩3,178 | ₩3,312 | +3.35% | 3.7천 |
|---|
| 2025.10.27–2025.10.31 | ₩3,473 | ₩3,473 | ₩3,259 | ₩3,353 | -3.47% | 5.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩3,205 | ₩3,420 | ₩3,165 | ₩3,353 | +4.60% | 1.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩3,165 | ₩3,353 | ₩2,883 | ₩3,205 | +1.27% | 1.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩2,897 | ₩3,312 | ₩2,897 | ₩3,312 | +14.35% | 6.3천 |
|---|