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 | ₩3,002 | ₩3,229 | ₩2,894 | ₩3,028 | +0.89% | 2.2만 |
| 2026.09.28–2026.10.02 | ₩3,042 | ₩3,176 | ₩2,760 | ₩3,002 | -1.32% | 9.6천 |
| 2026.09.21–2026.09.25 | ₩2,868 | ₩3,310 | ₩2,787 | ₩3,109 | +8.41% | 34.9만 |
| 2026.09.14–2026.09.18 | ₩3,095 | ₩3,095 | ₩2,787 | ₩2,827 | -8.66% | 1.3만 |
| 2026.09.08–2026.09.11 | ₩3,082 | ₩3,149 | ₩3,015 | ₩3,109 | +0.87% | 9.4천 |
| 2026.08.31–2026.09.04 | ₩2,975 | ₩3,216 | ₩2,975 | ₩3,109 | +4.50% | 2.6만 |
| 2026.08.24–2026.08.28 | ₩3,149 | ₩3,162 | ₩3,109 | ₩3,109 | -1.28% | 7.7천 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,377 |
| ₩2,707 |
| ₩3,149 |
| -3.29% |
| 6.5만 |
| 2026.08.10–2026.08.14 | ₩3,283 | ₩3,484 | ₩2,680 | ₩3,310 | +0.82% | 3.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩3,189 | ₩3,551 | ₩3,189 | ₩3,350 | +5.04% | 3만 |
|---|
| 2026.07.27–2026.07.31 | ₩3,149 | ₩3,350 | ₩3,015 | ₩3,323 | +5.53% | 7.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩3,350 | ₩3,444 | ₩3,203 | ₩3,203 | -4.40% | 3.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩3,162 | ₩3,444 | ₩3,069 | ₩3,404 | +7.63% | 19.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩3,162 | ₩3,430 | ₩3,002 | ₩3,337 | +5.51% | 10.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩3,109 | ₩3,417 | ₩3,042 | ₩3,323 | +6.90% | 12.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩3,471 | ₩3,618 | ₩2,881 | ₩3,203 | -7.72% | 46.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩3,913 | ₩4,864 | ₩3,296 | ₩3,538 | -9.59% | 1894.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩3,765 | ₩4,435 | ₩3,739 | ₩4,261 | +13.17% | 3.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩3,859 | ₩3,859 | ₩3,591 | ₩3,765 | -2.43% | 2.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩3,390 | ₩3,873 | ₩3,310 | ₩3,779 | +11.46% | 6.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩3,873 | ₩3,873 | ₩3,497 | ₩3,497 | -9.69% | 2.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩3,497 | ₩3,886 | ₩3,377 | ₩3,779 | +8.05% | 5.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩3,296 | ₩3,551 | ₩3,216 | ₩3,497 | +6.10% | 2.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩3,149 | ₩3,350 | ₩3,109 | ₩3,109 | -1.28% | 6.1천 |
|---|
| 2026.04.20–2026.04.24 | ₩3,337 | ₩3,551 | ₩3,270 | ₩3,337 | 0.00% | 1.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩3,015 | ₩3,618 | ₩3,015 | ₩3,337 | +10.67% | 4.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩3,095 | ₩3,176 | ₩3,055 | ₩3,055 | -1.30% | 2만 |
|---|
| 2026.03.30–2026.04.02 | ₩3,310 | ₩3,350 | ₩3,055 | ₩3,243 | -2.02% | 3.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩3,337 | ₩3,350 | ₩2,881 | ₩3,243 | -2.81% | 1.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩3,082 | ₩3,350 | ₩3,082 | ₩3,337 | +8.26% | 1.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩3,216 | ₩3,283 | ₩3,122 | ₩3,243 | +0.83% | 7.5천 |
|---|
| 2026.03.02–2026.03.06 | ₩3,243 | ₩3,256 | ₩3,095 | ₩3,256 | +0.41% | 1.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩3,229 | ₩3,337 | ₩3,176 | ₩3,256 | +0.83% | 8.1천 |
|---|
| 2026.02.17–2026.02.20 | ₩3,310 | ₩3,471 | ₩2,988 | ₩3,243 | -2.02% | 1.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩3,216 | ₩3,524 | ₩3,082 | ₩3,310 | +2.92% | 2.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩3,243 | ₩3,444 | ₩3,216 | ₩3,337 | +2.89% | 8.9천 |
|---|
| 2026.01.26–2026.01.30 | ₩3,337 | ₩3,484 | ₩3,189 | ₩3,296 | -1.20% | 2만 |
|---|
| 2026.01.20–2026.01.23 | ₩3,149 | ₩3,471 | ₩3,122 | ₩3,471 | +10.21% | 4.6천 |
|---|
| 2026.01.12–2026.01.16 | ₩3,283 | ₩3,390 | ₩3,189 | ₩3,350 | +2.04% | 1.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩3,176 | ₩3,792 | ₩3,015 | ₩3,283 | +3.38% | 8.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩3,296 | ₩3,605 | ₩3,136 | ₩3,162 | -4.07% | 2.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩3,082 | ₩3,618 | ₩2,975 | ₩3,350 | +8.70% | 4.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩2,680 | ₩3,243 | ₩2,680 | ₩3,216 | +20.00% | 3.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩3,296 | ₩3,296 | ₩2,680 | ₩2,680 | -18.70% | 1.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩3,176 | ₩3,417 | ₩3,176 | ₩3,283 | +3.38% | 9.9천 |
|---|
| 2025.11.24–2025.11.28 | ₩3,216 | ₩3,471 | ₩3,216 | ₩3,350 | +4.17% | 2만 |
|---|
| 2025.11.17–2025.11.21 | ₩3,256 | ₩3,417 | ₩3,256 | ₩3,337 | +2.47% | 1.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩3,310 | ₩3,417 | ₩3,149 | ₩3,310 | 0.00% | 1.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩3,203 | ₩3,337 | ₩3,176 | ₩3,310 | +3.35% | 3.7천 |
|---|
| 2025.10.27–2025.10.31 | ₩3,471 | ₩3,471 | ₩3,256 | ₩3,350 | -3.47% | 5.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩3,203 | ₩3,417 | ₩3,162 | ₩3,350 | +4.60% | 1.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩3,162 | ₩3,350 | ₩2,881 | ₩3,203 | +1.27% | 1.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩2,894 | ₩3,310 | ₩2,894 | ₩3,310 | +14.35% | 6.3천 |
|---|