United Bankshares (UBSI)

UBSI
🏛️ 미국 →
37.24
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 38.09 38.18 37.53 37.55 0.6M
2023-12-28 38.01 38.33 37.81 38.23 0.5M
2023-12-27 38.29 38.41 37.97 38.17 0.5M
2023-12-26 38.09 38.45 37.85 38.30 0.4M
2023-12-22 38.05 38.30 37.68 37.88 0.5M
2023-12-21 37.88 38.16 37.20 37.67 0.7M
2023-12-20 37.48 38.55 37.43 37.52 0.9M
2023-12-19 37.40 38.06 37.08 37.83 0.7M
2023-12-18 37.81 38.03 36.37 37.19 0.8M
2023-12-15 37.76 38.10 37.19 37.52 3.3M
2023-12-14 38.25 38.74 37.24 37.82 1.1M
2023-12-13 35.15 37.11 34.47 37.07 1.4M
2023-12-12 35.29 35.37 34.68 35.12 0.7M
2023-12-11 35.20 35.46 34.80 35.30 0.7M
2023-12-08 35.16 35.53 34.83 35.36 0.7M
2023-12-07 34.61 35.06 34.31 35.02 0.5M
2023-12-06 35.16 35.99 34.68 34.73 0.6M
2023-12-05 34.95 35.01 34.55 34.79 0.7M
2023-12-04 34.21 35.31 34.21 35.16 0.8M
2023-12-01 32.85 34.65 32.68 34.53 1.3M
2023-11-30 33.44 33.76 32.92 33.11 1.5M
2023-11-29 33.25 33.84 33.15 33.41 1.1M
2023-11-28 33.28 33.46 32.82 33.10 0.6M
2023-11-27 33.11 33.40 32.83 33.35 0.6M
2023-11-24 33.42 33.61 33.25 33.36 0.3M
2023-11-22 33.63 33.72 33.29 33.47 0.5M
2023-11-21 33.74 33.74 33.15 33.25 0.6M
2023-11-20 33.60 33.90 33.14 33.86 0.8M
2023-11-17 33.49 34.09 33.22 33.75 1.1M
2023-11-16 33.30 33.40 32.75 33.20 0.9M
2023-11-15 32.62 33.37 32.60 33.27 0.9M
2023-11-14 31.26 32.78 31.18 32.69 1.1M
2023-11-13 29.47 30.15 29.37 30.06 0.6M
2023-11-10 29.49 29.68 29.19 29.58 0.5M
2023-11-09 29.73 29.80 29.28 29.37 0.8M
2023-11-08 30.28 30.28 29.43 29.62 0.4M
2023-11-07 30.30 30.48 29.99 30.18 0.4M
2023-11-06 30.83 31.06 30.28 30.44 0.6M
2023-11-03 30.64 31.14 30.09 30.84 0.8M
2023-11-02 28.77 29.84 28.77 29.76 0.8M
2023-11-01 28.38 28.61 27.78 28.40 0.7M
2023-10-31 28.17 28.57 28.11 28.44 0.7M
2023-10-30 27.94 28.22 27.79 28.15 0.5M
2023-10-27 28.06 28.18 27.21 27.61 0.6M
2023-10-26 27.78 28.56 27.28 28.14 0.9M
2023-10-25 26.02 27.06 25.99 27.04 0.6M
2023-10-24 26.32 26.33 25.35 25.99 0.7M
2023-10-23 26.12 26.66 26.08 26.16 0.5M
2023-10-20 26.95 26.95 26.07 26.22 0.6M
2023-10-19 27.03 27.54 26.73 26.88 0.5M
2023-10-18 27.52 27.58 26.92 27.08 0.5M
2023-10-17 27.15 28.32 27.15 27.77 0.7M
2023-10-16 26.78 27.35 26.75 27.30 0.6M
2023-10-13 27.25 27.91 26.41 26.42 0.5M
2023-10-12 27.75 27.75 27.04 27.24 0.5M
2023-10-11 27.87 28.18 27.50 27.70 0.4M
2023-10-10 27.93 28.11 27.75 27.82 0.5M
2023-10-09 27.62 28.02 27.55 27.70 0.4M
2023-10-06 27.40 28.11 27.08 27.76 0.5M
2023-10-05 27.07 27.82 27.07 27.72 0.6M
2023-10-04 27.04 27.26 26.77 27.24 0.4M
2023-10-03 27.10 27.29 26.77 27.02 0.6M
2023-10-02 27.66 27.75 27.05 27.22 0.9M
2023-09-29 27.49 27.99 27.47 27.59 0.7M
2023-09-28 27.01 27.57 27.01 27.28 0.6M
2023-09-27 26.96 27.06 26.56 26.95 0.5M
2023-09-26 26.96 27.52 26.76 26.89 0.6M
2023-09-25 26.67 27.25 26.58 27.23 0.5M
2023-09-22 26.88 27.00 26.49 26.74 0.6M
2023-09-21 26.95 27.53 26.54 26.85 0.8M
2023-09-20 27.51 27.81 26.97 27.06 0.7M
2023-09-19 27.65 27.90 27.22 27.33 1.2M
2023-09-18 28.21 28.45 27.54 27.59 0.8M
2023-09-15 28.19 28.37 27.99 28.17 2.4M
2023-09-14 28.08 28.41 28.08 28.32 0.6M
2023-09-13 28.43 28.47 27.54 27.71 0.6M
2023-09-12 28.27 28.50 28.00 28.23 0.5M
2023-09-11 28.65 28.95 28.13 28.18 0.4M
2023-09-08 28.51 28.64 28.07 28.53 0.4M
2023-09-07 28.68 28.86 28.34 28.44 0.5M
2023-09-06 29.67 30.02 28.86 29.04 0.5M
2023-09-05 30.55 30.67 29.77 29.83 0.6M
2023-09-01 30.37 31.01 29.96 30.74 0.5M
2023-08-31 29.74 30.24 29.74 30.08 0.8M
2023-08-30 29.81 30.12 29.51 29.71 0.5M
2023-08-29 29.45 30.06 29.20 29.87 0.5M
2023-08-28 29.36 29.72 29.26 29.48 0.6M
2023-08-25 29.11 29.49 28.74 29.13 0.7M
2023-08-24 28.87 29.51 28.87 29.11 0.6M
2023-08-23 28.97 29.34 28.80 28.99 0.5M
2023-08-22 29.89 30.11 28.92 28.95 0.7M
2023-08-21 30.76 30.86 29.86 29.99 1.1M
2023-08-18 30.50 30.93 30.43 30.71 1.6M
2023-08-17 31.24 31.50 30.56 30.79 0.6M
2023-08-16 31.50 31.82 30.89 31.01 0.5M
2023-08-15 32.40 32.65 31.50 31.57 0.8M
2023-08-14 32.89 33.10 32.44 32.98 0.5M
2023-08-11 32.92 33.31 32.82 33.30 0.5M
2023-08-10 33.46 33.92 32.93 33.11 0.7M
2023-08-09 33.45 33.72 33.07 33.45 0.6M
2023-08-08 32.98 33.68 32.48 33.65 0.6M
2023-08-07 33.38 33.86 33.28 33.81 0.7M
2023-08-04 33.00 33.50 32.88 33.40 0.6M
2023-08-03 32.96 33.24 32.56 33.16 1.1M
2023-08-02 32.50 33.09 32.37 33.03 0.7M
2023-08-01 33.33 33.33 32.51 33.08 0.8M
2023-07-31 33.29 33.83 33.03 33.44 11.1M
2023-07-28 33.69 33.69 32.76 33.07 1.1M
2023-07-27 33.74 34.30 33.04 33.20 1.7M
2023-07-26 32.33 33.25 32.11 33.19 1.4M
2023-07-25 31.93 32.35 31.59 31.89 1.2M
2023-07-24 31.50 32.09 31.40 32.00 1.3M
2023-07-21 32.13 32.13 31.26 31.46 1.2M
2023-07-20 32.28 32.28 31.23 31.93 0.9M
2023-07-19 32.03 32.43 31.82 32.29 1.2M
2023-07-18 29.88 32.08 29.88 31.88 1.6M
2023-07-17 29.09 30.05 28.97 29.84 0.9M
2023-07-14 30.16 30.16 28.79 29.09 1.2M
2023-07-13 29.22 29.93 29.13 29.87 0.9M
2023-07-12 29.28 29.71 28.93 29.07 1.2M
2023-07-11 28.69 28.94 28.40 28.86 1.1M
2023-07-10 28.37 29.10 28.14 28.47 1.2M
2023-07-07 28.27 28.63 27.69 28.38 2.4M
2023-07-06 28.93 29.00 28.28 28.56 0.8M
2023-07-05 30.13 30.13 29.34 29.37 0.7M
2023-07-03 29.71 30.55 29.71 30.28 0.5M
2023-06-30 30.51 30.63 29.63 29.67 0.7M
2023-06-29 29.93 30.33 29.84 30.09 0.6M
2023-06-28 29.75 29.86 29.33 29.58 0.8M
2023-06-27 29.75 30.35 29.50 30.00 0.6M
2023-06-26 29.68 30.30 29.66 29.70 0.7M
2023-06-23 29.42 30.01 29.33 29.54 1.2M
2023-06-22 30.47 30.47 29.44 29.81 0.7M
2023-06-21 31.01 31.06 30.48 30.52 0.8M
2023-06-20 31.75 31.75 30.92 31.07 0.8M
2023-06-16 32.14 32.14 31.15 31.76 2.2M
2023-06-15 31.18 32.10 31.06 31.85 0.7M
2023-06-14 32.38 32.60 31.18 31.41 0.8M
2023-06-13 31.75 32.61 31.00 32.35 1.0M
2023-06-12 32.92 33.48 30.86 31.68 1.6M
2023-06-09 33.28 33.35 32.61 32.93 0.3M
2023-06-08 33.46 33.65 32.63 33.28 0.8M
2023-06-07 33.09 34.78 32.77 34.01 1.5M
2023-06-06 31.23 33.42 31.05 32.71 1.0M
2023-06-05 31.91 32.09 31.07 31.20 0.8M
2023-06-02 30.59 32.29 30.35 32.20 0.9M
2023-06-01 29.65 30.43 29.38 30.06 0.4M
2023-05-31 30.04 30.04 28.93 29.42 0.6M
2023-05-30 29.93 30.18 29.28 30.11 0.5M
2023-05-26 29.51 30.06 29.00 30.00 0.4M
2023-05-25 29.57 29.79 28.82 29.47 0.5M
2023-05-24 30.12 30.12 29.66 29.86 0.4M
2023-05-23 30.10 31.05 30.10 30.40 0.6M
2023-05-22 29.88 30.41 29.23 30.23 0.5M
2023-05-19 30.52 30.52 29.22 29.56 0.8M
2023-05-18 29.90 30.40 29.67 30.12 0.7M
2023-05-17 28.76 30.12 28.70 30.03 1.0M
2023-05-16 28.49 28.82 28.21 28.22 0.7M
2023-05-15 28.02 28.64 27.90 28.53 0.9M
2023-05-12 28.38 28.52 27.68 27.93 0.6M
2023-05-11 28.47 28.86 28.00 28.07 0.6M
2023-05-10 29.84 29.84 28.60 28.95 0.5M
2023-05-09 29.45 29.71 28.85 29.28 0.7M
2023-05-08 30.85 30.85 29.55 29.60 0.7M
2023-05-05 30.81 31.43 29.91 30.41 1.0M
2023-05-04 29.29 29.94 28.29 29.63 1.2M
2023-05-03 30.65 31.38 30.04 30.17 1.0M
2023-05-02 31.82 31.86 30.04 30.38 0.9M
2023-05-01 32.85 32.98 31.80 31.93 0.9M
2023-04-28 32.50 33.29 32.26 33.13 3.4M
2023-04-27 31.36 32.67 31.34 32.57 0.9M
2023-04-26 32.05 32.98 30.90 31.19 1.3M
2023-04-25 33.25 33.49 32.41 32.71 1.0M
2023-04-24 33.42 34.35 33.01 33.73 0.7M
2023-04-21 33.99 33.99 33.07 33.80 1.1M
2023-04-20 34.35 34.65 33.93 34.05 0.9M
2023-04-19 34.09 35.07 34.04 34.79 0.5M
2023-04-18 34.92 35.14 33.77 34.10 0.5M
2023-04-17 33.89 35.00 33.65 34.98 0.6M
2023-04-14 35.09 35.15 33.58 33.89 0.5M
2023-04-13 34.38 34.91 33.99 34.58 0.4M
2023-04-12 34.77 35.02 34.08 34.39 0.5M
2023-04-11 34.79 34.86 34.45 34.59 0.5M
2023-04-10 34.23 35.07 34.05 34.56 0.6M
2023-04-06 33.90 34.59 33.90 34.38 0.5M
2023-04-05 33.51 33.94 33.40 33.76 0.6M
2023-04-04 34.70 34.83 33.27 33.82 0.7M
2023-04-03 35.33 35.61 34.55 34.90 0.7M
2023-03-31 35.27 35.49 34.85 35.20 0.9M
2023-03-30 36.94 36.99 34.88 35.03 0.7M
2023-03-29 36.95 37.00 36.08 36.56 0.6M
2023-03-28 36.44 37.02 36.03 36.74 0.7M
2023-03-27 37.44 37.50 36.61 36.74 0.7M
2023-03-24 34.83 36.67 34.83 36.63 0.8M
2023-03-23 35.96 36.34 35.06 35.45 0.8M
2023-03-22 37.29 37.40 35.55 35.63 0.8M
2023-03-21 36.97 37.50 36.55 37.36 0.9M
2023-03-20 36.35 37.23 35.40 35.52 1.0M
2023-03-17 36.46 36.46 35.28 35.79 3.1M
2023-03-16 34.94 37.75 34.63 37.18 1.4M
2023-03-15 34.48 36.51 34.48 35.32 1.9M
2023-03-14 38.66 38.97 36.04 36.38 1.9M
2023-03-13 34.22 39.21 33.35 36.13 2.8M
2023-03-10 35.78 36.55 34.85 36.18 1.5M
2023-03-09 38.13 38.13 36.55 36.72 0.7M
2023-03-08 38.77 38.98 38.57 38.79 0.4M
2023-03-07 39.72 39.72 38.56 38.66 0.4M
2023-03-06 40.02 40.38 39.69 39.97 0.5M
2023-03-03 39.68 40.11 39.26 40.04 0.4M
2023-03-02 40.16 40.18 39.27 39.60 0.4M
2023-03-01 40.60 40.82 40.21 40.45 0.4M
2023-02-28 40.95 41.21 40.73 40.77 0.8M
2023-02-27 41.02 41.40 40.68 40.81 0.3M
2023-02-24 40.58 40.97 40.42 40.94 0.4M
2023-02-23 40.98 41.22 40.71 40.98 0.3M
2023-02-22 40.88 41.08 40.50 40.85 0.5M
2023-02-21 41.23 41.32 40.85 40.86 0.4M
2023-02-17 41.56 41.82 41.17 41.63 0.4M
2023-02-16 41.60 41.71 41.31 41.36 0.3M
2023-02-15 41.04 41.93 40.98 41.88 0.3M
2023-02-14 41.73 41.77 41.04 41.37 0.3M
2023-02-13 41.20 41.78 41.17 41.76 0.3M
2023-02-10 41.04 41.34 40.89 41.30 0.4M
2023-02-09 41.44 41.69 40.85 41.05 0.3M
2023-02-08 41.66 41.97 41.06 41.35 0.3M
2023-02-07 41.48 42.18 41.24 42.02 0.4M
2023-02-06 42.00 42.33 41.53 41.70 0.4M
2023-02-03 41.97 42.45 41.78 42.30 0.6M
2023-02-02 40.73 42.18 40.57 42.17 0.8M
2023-02-01 40.01 41.04 39.87 40.62 0.7M
2023-01-31 39.23 40.35 39.21 40.20 2.5M
2023-01-30 38.95 39.64 38.95 39.03 0.6M
2023-01-27 39.42 39.73 39.04 39.37 0.4M
2023-01-26 39.02 39.81 38.63 39.60 0.5M
2023-01-25 39.23 39.25 38.62 38.85 0.5M
2023-01-24 39.57 39.57 38.90 39.20 0.4M
2023-01-23 39.63 39.79 39.29 39.39 0.3M
2023-01-20 39.25 39.48 38.85 39.44 0.5M
2023-01-19 38.99 38.99 38.50 38.77 0.4M
2023-01-18 40.35 40.35 38.91 38.96 0.4M
2023-01-17 40.61 40.73 40.18 40.62 0.4M
2023-01-13 40.60 41.00 40.19 40.87 0.3M
2023-01-12 40.76 41.23 40.64 40.94 0.3M
2023-01-11 40.23 40.60 40.05 40.50 0.5M
2023-01-10 39.77 40.30 39.44 40.12 0.4M
2023-01-09 40.28 40.69 39.58 39.72 0.3M
2023-01-06 39.82 40.78 39.79 40.37 0.5M
2023-01-05 39.60 39.64 39.17 39.49 0.6M
2023-01-04 40.24 40.79 39.83 39.91 0.5M
2023-01-03 40.55 40.98 40.00 40.14 0.5M