UFP Technologies (UFPT)

UFPT
🏛️ 미국 →
199.40
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-29 192.57 201.29 190.97 199.40 0.1M
2025-09-26 191.72 194.00 189.86 193.54 0.1M
2025-09-25 192.42 193.30 187.01 190.04 0.1M
2025-09-24 200.20 203.50 192.80 193.37 0.1M
2025-09-23 196.76 200.21 196.00 199.23 0.1M
2025-09-22 193.75 196.98 191.22 195.59 0.1M
2025-09-19 200.15 200.19 190.00 192.77 0.3M
2025-09-18 205.75 206.01 201.32 201.60 0.1M
2025-09-17 203.94 210.59 203.00 204.96 0.1M
2025-09-16 201.97 204.65 200.01 203.13 0.1M
2025-09-15 201.24 206.09 197.83 204.03 0.1M
2025-09-12 200.32 200.32 194.93 199.32 0.1M
2025-09-11 202.07 206.00 200.75 201.37 0.1M
2025-09-10 203.87 203.87 197.80 201.21 0.1M
2025-09-09 202.96 204.44 198.33 204.06 0.1M
2025-09-08 208.30 209.66 204.41 205.79 0.1M
2025-09-05 209.78 212.05 205.36 207.29 0.1M
2025-09-04 203.60 209.39 198.65 208.85 0.1M
2025-09-03 206.81 209.32 203.04 203.62 0.1M
2025-09-02 209.41 211.72 203.90 207.58 0.1M
2025-08-29 212.05 215.81 207.50 210.16 0.1M
2025-08-28 217.42 219.03 209.76 211.29 0.1M
2025-08-27 217.92 220.20 212.15 214.57 0.1M
2025-08-26 222.50 222.80 216.23 218.43 0.1M
2025-08-25 224.06 224.06 216.63 220.94 0.1M
2025-08-22 221.57 230.64 221.57 225.74 0.1M
2025-08-21 219.58 224.36 215.97 219.56 0.1M
2025-08-20 218.61 221.39 212.84 219.39 0.1M
2025-08-19 217.64 220.39 216.19 217.39 0.1M
2025-08-18 221.47 224.73 218.10 218.95 0.1M
2025-08-15 226.10 227.56 218.57 219.54 0.1M
2025-08-14 224.26 225.98 222.68 224.00 0.1M
2025-08-13 221.39 230.02 220.26 226.61 0.1M
2025-08-12 215.21 223.50 214.23 219.80 0.1M
2025-08-11 205.27 219.42 201.31 213.56 0.2M
2025-08-08 207.68 207.68 199.76 205.56 0.1M
2025-08-07 215.91 215.91 196.83 206.22 0.2M
2025-08-06 240.30 240.30 212.77 213.60 0.2M
2025-08-05 231.08 259.90 231.08 240.75 0.2M
2025-08-04 224.87 230.98 224.87 226.27 0.1M
2025-08-01 224.34 228.51 216.87 226.57 0.1M
2025-07-31 229.16 229.48 224.17 226.39 0.1M
2025-07-30 238.82 242.38 228.98 232.07 0.1M
2025-07-29 244.89 247.47 237.67 237.67 0.1M
2025-07-28 242.37 246.78 239.11 244.70 0.1M
2025-07-25 237.73 242.46 234.88 241.92 0.0M
2025-07-24 241.20 241.63 235.97 236.09 0.1M
2025-07-23 234.36 244.75 234.36 243.32 0.1M
2025-07-22 228.50 233.85 228.16 231.11 0.1M
2025-07-21 229.84 233.35 226.73 226.83 0.1M
2025-07-18 236.19 236.19 226.84 227.95 0.1M
2025-07-17 226.86 235.43 226.10 232.00 0.1M
2025-07-16 234.02 235.23 227.65 228.68 0.1M
2025-07-15 246.73 247.10 228.37 231.20 0.1M
2025-07-14 240.80 250.73 240.80 245.60 0.1M
2025-07-11 250.82 255.47 242.07 242.52 0.1M
2025-07-10 247.58 257.43 247.40 252.55 0.1M
2025-07-09 245.77 248.40 241.50 247.56 0.1M
2025-07-08 242.55 247.22 239.92 243.12 0.1M
2025-07-07 246.92 248.29 240.50 241.07 0.1M
2025-07-03 247.23 251.58 244.56 249.61 0.1M
2025-07-02 252.38 252.38 244.40 245.87 0.1M
2025-07-01 241.69 256.98 241.69 252.36 0.1M
2025-06-30 244.60 246.86 239.43 244.16 0.1M
2025-06-27 248.38 248.38 240.43 244.67 0.2M
2025-06-26 248.56 250.69 240.64 247.14 0.1M
2025-06-25 243.23 249.00 239.00 246.63 0.1M
2025-06-24 235.71 243.18 233.97 241.63 0.1M
2025-06-23 234.00 237.29 232.50 233.14 0.1M
2025-06-20 241.83 242.00 232.60 234.68 0.1M
2025-06-18 235.93 241.72 234.19 240.25 0.1M
2025-06-17 237.03 238.60 233.14 235.81 0.1M
2025-06-16 233.58 238.11 233.58 237.53 0.1M
2025-06-13 233.05 236.45 231.02 233.00 0.2M
2025-06-12 233.88 238.53 232.45 237.27 0.2M
2025-06-11 240.19 243.39 233.72 234.40 0.1M
2025-06-10 239.26 244.21 236.86 238.68 0.7M
2025-06-09 238.22 244.73 236.85 238.19 0.6M
2025-06-06 247.29 250.01 236.85 237.46 0.3M
2025-06-05 239.01 245.48 236.83 243.98 0.5M
2025-06-04 240.47 243.94 233.41 240.08 0.6M
2025-06-03 232.98 240.00 229.38 238.88 0.3M
2025-06-02 232.98 234.72 225.97 232.20 0.6M
2025-05-30 231.54 236.17 224.00 234.20 0.8M
2025-05-29 231.56 235.34 227.46 233.24 0.1M
2025-05-28 235.90 239.14 226.00 228.94 0.1M
2025-05-27 237.20 242.40 231.91 236.64 0.1M
2025-05-23 229.46 236.27 228.58 234.42 0.1M
2025-05-22 225.96 234.74 223.77 233.68 0.1M
2025-05-21 237.01 237.01 227.39 229.20 0.1M
2025-05-20 241.89 244.00 231.29 239.30 0.1M
2025-05-19 243.37 243.90 234.88 241.89 0.3M
2025-05-16 244.01 254.08 244.01 253.30 0.1M
2025-05-15 244.59 250.80 239.01 243.67 0.1M
2025-05-14 249.55 253.50 240.07 242.87 0.1M
2025-05-13 247.49 252.64 241.42 247.79 0.1M
2025-05-12 241.21 249.91 239.93 244.22 0.1M
2025-05-09 233.70 237.05 231.85 236.48 0.1M
2025-05-08 224.28 236.15 218.64 233.91 0.1M
2025-05-07 218.64 221.72 211.93 219.67 0.1M
2025-05-06 217.88 225.43 207.14 219.49 0.2M
2025-05-05 201.98 212.25 193.13 197.42 0.4M
2025-05-02 213.84 213.84 200.79 202.21 0.1M
2025-05-01 207.35 214.61 201.17 212.33 0.1M
2025-04-30 207.27 211.55 202.28 208.54 0.2M
2025-04-29 209.30 215.41 207.98 211.60 0.1M
2025-04-28 208.39 213.78 206.01 209.80 0.1M
2025-04-25 204.90 207.39 200.71 206.80 0.1M
2025-04-24 207.35 210.02 204.07 206.89 0.1M
2025-04-23 212.41 227.00 207.68 208.15 0.1M
2025-04-22 214.44 218.35 203.50 205.81 0.1M
2025-04-21 209.91 211.25 206.01 210.63 0.1M
2025-04-17 205.45 212.26 202.86 211.06 0.1M
2025-04-16 204.27 206.43 200.06 205.45 0.1M
2025-04-15 208.11 209.60 199.29 204.46 0.1M
2025-04-14 212.65 212.65 203.50 208.43 0.1M
2025-04-11 205.58 209.45 195.46 209.42 0.1M
2025-04-10 206.10 212.34 194.67 205.58 0.1M
2025-04-09 192.66 223.96 191.88 211.92 0.2M
2025-04-08 202.66 210.39 190.61 193.21 0.2M
2025-04-07 186.23 202.44 178.26 196.99 0.2M
2025-04-04 185.93 198.00 181.28 186.83 0.2M
2025-04-03 199.86 205.77 192.13 193.62 0.2M
2025-04-02 200.03 214.39 198.47 210.79 0.1M
2025-04-01 201.71 206.33 198.90 203.93 0.1M
2025-03-31 201.20 202.38 193.00 201.71 0.1M
2025-03-28 201.12 206.30 199.27 199.32 0.1M
2025-03-27 203.42 211.07 202.77 203.23 0.1M
2025-03-26 209.47 212.20 203.01 203.53 0.0M
2025-03-25 209.52 213.32 208.45 209.66 0.1M
2025-03-24 201.82 211.94 201.82 210.50 0.1M
2025-03-21 208.44 208.44 198.10 198.85 0.2M
2025-03-20 213.51 216.25 212.25 212.62 0.1M
2025-03-19 206.70 217.06 205.17 214.69 0.1M
2025-03-18 213.08 213.08 200.15 206.98 0.1M
2025-03-17 211.00 216.68 208.79 216.30 0.1M
2025-03-14 213.14 214.69 207.02 210.70 0.1M
2025-03-13 209.10 210.72 202.00 209.62 0.1M
2025-03-12 215.00 215.00 206.36 209.51 0.1M
2025-03-11 221.07 221.49 214.46 214.47 0.1M
2025-03-10 218.50 223.67 213.83 219.15 0.2M
2025-03-07 215.67 223.62 213.30 220.64 0.1M
2025-03-06 209.99 218.52 209.85 216.49 0.1M
2025-03-05 212.85 216.51 210.26 215.37 0.1M
2025-03-04 209.34 219.84 206.80 212.88 0.3M
2025-03-03 226.99 228.05 214.62 215.24 0.2M
2025-02-28 230.99 235.00 224.03 227.59 0.1M
2025-02-27 233.23 236.08 219.52 232.01 0.2M
2025-02-26 262.30 265.05 231.00 235.95 0.1M
2025-02-25 255.00 275.51 248.82 263.52 0.2M
2025-02-24 254.23 255.23 240.35 240.94 0.2M
2025-02-21 271.38 275.81 254.11 254.56 0.1M
2025-02-20 259.42 267.26 255.58 267.00 0.1M
2025-02-19 252.10 262.89 251.22 260.35 0.1M
2025-02-18 257.67 259.98 252.08 257.08 0.1M
2025-02-14 252.38 258.65 250.00 257.52 0.1M
2025-02-13 252.82 255.74 245.88 254.04 0.1M
2025-02-12 254.66 256.21 249.40 250.45 0.1M
2025-02-11 257.57 263.31 253.66 261.97 0.1M
2025-02-10 262.51 267.18 256.99 261.96 0.1M
2025-02-07 277.81 277.81 256.67 261.33 0.1M
2025-02-06 284.16 285.24 275.00 279.94 0.1M
2025-02-05 282.39 289.57 281.64 285.04 0.1M
2025-02-04 270.59 282.74 269.62 279.74 0.1M
2025-02-03 270.37 274.25 269.66 270.83 0.1M
2025-01-31 276.20 276.85 272.04 274.66 0.0M
2025-01-30 276.07 279.96 270.98 275.97 0.1M
2025-01-29 265.64 285.66 263.68 274.43 0.1M
2025-01-28 282.71 282.71 263.70 268.46 0.1M
2025-01-27 265.59 283.60 265.59 282.42 0.1M
2025-01-24 260.70 269.31 260.14 268.58 0.1M
2025-01-23 271.34 274.05 258.76 262.51 0.1M
2025-01-22 273.25 280.00 268.65 271.93 0.1M
2025-01-21 266.93 276.30 266.91 274.30 0.1M
2025-01-17 265.39 269.00 260.47 265.04 0.1M
2025-01-16 253.14 263.01 251.14 262.19 0.1M
2025-01-15 253.10 259.37 248.29 254.79 0.2M
2025-01-14 248.93 260.75 244.34 247.07 0.1M
2025-01-13 238.95 248.26 234.59 245.42 0.1M
2025-01-10 244.40 246.95 237.50 241.95 0.1M
2025-01-08 242.23 253.08 240.49 251.06 0.1M
2025-01-07 238.56 241.92 235.23 241.92 0.1M
2025-01-06 244.46 249.66 239.77 239.82 0.1M
2025-01-03 247.25 249.25 243.43 244.09 0.1M
2025-01-02 246.72 248.50 239.99 246.23 0.1M