UFP Technologies (UFPT)

UFPT
🏛️ 미국 →
199.62
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 70.14 71.01 69.87 70.26 0.0M
2021-12-30 71.36 72.53 71.16 71.29 0.0M
2021-12-29 71.56 72.62 70.89 71.34 0.0M
2021-12-28 70.81 72.30 70.14 71.76 0.0M
2021-12-27 69.27 70.67 68.84 70.35 0.0M
2021-12-23 66.14 69.70 66.14 68.72 0.0M
2021-12-22 66.22 66.71 65.50 66.37 0.0M
2021-12-21 64.90 65.67 64.29 65.30 0.0M
2021-12-20 66.25 67.00 63.55 64.75 0.0M
2021-12-17 65.31 68.73 63.19 66.87 0.1M
2021-12-16 68.70 68.70 64.82 65.21 0.1M
2021-12-15 67.65 68.99 67.04 67.76 0.0M
2021-12-14 67.66 67.86 66.99 67.60 0.0M
2021-12-13 69.85 70.11 66.56 68.42 0.1M
2021-12-10 68.86 70.19 67.69 69.60 0.0M
2021-12-09 69.81 70.53 68.30 68.52 0.0M
2021-12-08 68.77 70.77 67.15 70.75 0.0M
2021-12-07 68.78 72.00 65.72 68.85 0.0M
2021-12-06 68.01 69.50 67.24 67.73 0.0M
2021-12-03 70.10 72.00 66.47 67.14 0.0M
2021-12-02 66.66 70.49 66.15 69.98 0.0M
2021-12-01 68.06 69.80 64.16 64.63 0.0M
2021-11-30 70.28 70.50 66.76 66.87 0.0M
2021-11-29 70.34 71.30 69.05 70.70 0.0M
2021-11-26 72.52 72.52 66.69 69.32 0.0M
2021-11-24 72.48 74.95 69.01 74.01 0.0M
2021-11-23 73.61 75.34 71.89 72.15 0.0M
2021-11-22 69.60 75.27 69.47 73.50 0.1M
2021-11-19 66.82 69.46 66.82 69.45 0.0M
2021-11-18 65.20 67.09 64.32 66.74 0.0M
2021-11-17 66.28 67.50 64.83 64.83 0.0M
2021-11-16 66.41 68.15 66.41 67.75 0.0M
2021-11-15 67.94 68.44 67.25 68.35 0.0M
2021-11-12 67.70 67.99 67.36 67.99 0.0M
2021-11-11 67.20 68.33 67.20 67.88 0.0M
2021-11-10 65.61 68.37 62.74 67.25 0.0M
2021-11-09 66.36 66.70 65.08 66.01 0.0M
2021-11-08 65.52 66.94 65.52 66.62 0.0M
2021-11-05 65.00 66.89 63.48 65.89 0.1M
2021-11-04 62.00 65.93 60.12 64.96 0.0M
2021-11-03 60.50 61.84 59.00 61.39 0.0M
2021-11-02 61.86 62.56 61.60 62.40 0.0M
2021-11-01 61.81 63.11 61.81 62.37 0.0M
2021-10-29 62.38 62.50 61.15 61.89 0.0M
2021-10-27 62.45 62.45 60.01 60.52 0.0M
2021-10-26 63.09 63.49 62.11 62.11 0.0M
2021-10-25 62.77 63.75 62.51 62.69 0.0M
2021-10-22 62.55 62.84 62.09 62.70 0.0M
2021-10-21 63.20 63.20 62.02 62.48 0.0M
2021-10-20 63.56 63.56 62.76 63.00 0.0M
2021-10-19 64.23 64.23 63.06 63.40 0.0M
2021-10-18 63.45 64.53 63.45 64.40 0.0M
2021-10-15 64.64 65.30 63.70 63.82 0.0M
2021-10-14 63.45 64.34 62.78 63.64 0.0M
2021-10-13 64.25 64.52 63.05 63.34 0.0M
2021-10-12 62.92 64.04 62.75 64.04 0.0M
2021-10-11 63.85 63.95 62.56 62.91 0.0M
2021-10-08 64.52 64.52 63.50 64.26 0.0M
2021-10-07 63.58 64.52 62.50 64.39 0.0M
2021-10-06 63.00 64.76 62.05 62.34 0.0M
2021-10-05 62.50 63.90 62.27 63.43 0.0M
2021-10-04 62.78 62.78 61.89 61.89 0.0M
2021-10-01 62.16 62.24 61.22 61.86 0.0M
2021-09-30 62.72 62.72 61.34 61.59 0.0M
2021-09-29 61.09 63.14 61.09 62.70 0.0M
2021-09-28 62.53 62.53 60.98 60.98 0.0M
2021-09-27 62.00 62.77 61.98 62.25 0.0M
2021-09-24 62.06 63.33 61.81 62.21 0.0M
2021-09-23 63.70 64.29 62.75 62.81 0.0M
2021-09-22 64.13 64.23 63.07 63.29 0.0M
2021-09-21 62.19 63.61 62.04 62.70 0.0M
2021-09-20 62.91 63.64 61.73 62.32 0.0M
2021-09-17 63.20 64.46 62.37 63.44 0.1M
2021-09-16 64.59 65.32 63.59 63.74 0.0M
2021-09-15 65.24 65.24 63.52 64.70 0.0M
2021-09-14 65.20 66.13 64.27 64.47 0.0M
2021-09-13 67.10 67.10 64.56 65.55 0.0M
2021-09-10 66.17 69.11 64.48 66.50 0.0M
2021-09-09 65.34 65.92 64.52 64.88 0.0M
2021-09-08 66.65 67.83 64.07 65.00 0.0M
2021-09-07 69.12 69.12 66.10 66.82 0.1M
2021-09-03 69.10 69.50 68.22 69.13 0.1M
2021-09-02 68.99 69.90 68.84 69.72 0.0M
2021-09-01 70.57 71.17 67.91 69.04 0.0M
2021-08-31 69.12 70.00 68.80 69.99 0.0M
2021-08-30 69.25 69.25 67.90 68.13 0.0M
2021-08-27 69.00 69.94 68.54 68.84 0.0M
2021-08-26 66.31 68.88 66.01 68.84 0.0M
2021-08-25 65.29 65.81 65.05 65.36 0.0M
2021-08-24 65.34 66.68 64.85 65.36 0.0M
2021-08-23 65.31 66.00 65.11 65.50 0.0M
2021-08-20 62.89 65.10 62.44 65.00 0.0M
2021-08-19 62.46 63.32 62.45 63.28 0.0M
2021-08-18 62.24 63.96 61.48 63.00 0.0M
2021-08-17 62.08 63.04 61.31 62.10 0.0M
2021-08-16 62.50 63.60 62.03 62.50 0.0M
2021-08-13 63.93 63.93 61.92 62.32 0.0M
2021-08-12 63.90 64.44 63.01 63.74 0.0M
2021-08-11 63.63 64.14 63.08 63.60 0.0M
2021-08-10 64.95 64.95 63.15 63.70 0.0M
2021-08-09 68.30 68.30 64.45 64.95 0.0M
2021-08-06 69.30 69.30 66.82 68.32 0.0M
2021-08-05 67.74 69.46 67.14 68.75 0.0M
2021-08-04 65.08 66.86 64.39 66.55 0.0M
2021-08-03 62.50 65.42 62.32 65.07 0.0M
2021-08-02 60.45 61.64 60.45 60.72 0.0M
2021-07-30 60.76 60.77 59.78 59.78 0.0M
2021-07-29 60.50 60.98 59.78 60.90 0.0M
2021-07-28 59.81 60.36 59.19 60.36 0.0M
2021-07-27 59.60 60.43 58.71 60.05 0.0M
2021-07-26 60.06 60.65 59.89 60.49 0.0M
2021-07-23 58.31 59.88 58.31 59.88 0.0M
2021-07-22 61.63 61.84 59.50 59.70 0.0M
2021-07-21 60.91 62.20 60.91 61.95 0.0M
2021-07-20 57.55 61.06 57.55 60.54 0.0M
2021-07-19 57.32 58.10 56.11 57.80 0.0M
2021-07-16 59.67 59.67 57.59 57.90 0.0M
2021-07-15 59.10 59.79 59.10 59.30 0.0M
2021-07-14 59.17 59.37 58.36 59.06 0.0M
2021-07-13 60.00 60.57 58.90 59.30 0.0M
2021-07-12 60.63 61.11 59.32 59.94 0.0M
2021-07-09 59.01 61.39 59.01 61.03 0.0M
2021-07-08 57.94 58.82 56.87 58.78 0.0M
2021-07-07 58.30 58.36 57.53 58.36 0.0M
2021-07-06 58.20 58.49 57.21 58.24 0.0M
2021-07-02 57.82 58.32 57.65 57.73 0.0M
2021-07-01 58.20 58.29 57.79 57.84 0.0M
2021-06-30 57.08 57.89 57.08 57.42 0.0M
2021-06-29 58.85 59.37 56.00 57.45 0.0M
2021-06-28 58.63 58.71 58.15 58.41 0.0M
2021-06-25 58.72 59.25 57.56 58.32 0.1M
2021-06-24 58.22 59.68 58.22 59.01 0.0M
2021-06-23 57.84 58.58 57.55 58.45 0.0M
2021-06-22 57.30 58.63 56.68 58.31 0.0M
2021-06-21 56.90 57.40 56.68 57.27 0.0M
2021-06-18 56.40 56.40 55.37 56.00 0.0M
2021-06-17 58.01 58.12 56.58 56.87 0.0M
2021-06-16 58.05 58.68 58.00 58.00 0.0M
2021-06-15 58.11 58.74 57.31 58.39 0.0M
2021-06-14 57.25 59.00 57.25 57.69 0.0M
2021-06-11 57.25 57.60 57.00 57.39 0.0M
2021-06-10 57.25 57.37 56.60 57.37 0.0M
2021-06-09 57.26 57.79 57.25 57.34 0.0M
2021-06-08 57.25 57.63 57.25 57.25 0.0M
2021-06-07 57.64 57.89 57.20 57.66 0.0M
2021-06-04 57.67 58.27 57.63 57.79 0.0M
2021-06-03 56.53 58.04 56.43 57.80 0.0M
2021-06-02 56.03 56.23 55.35 56.23 0.0M
2021-06-01 55.18 56.80 54.44 56.11 0.0M
2021-05-28 54.25 55.53 53.81 54.44 0.0M
2021-05-27 55.17 55.26 53.49 53.85 0.0M
2021-05-26 54.50 55.18 54.01 55.17 0.0M
2021-05-25 55.27 55.27 53.71 54.50 0.0M
2021-05-24 55.25 56.03 55.25 55.70 0.0M
2021-05-21 56.95 57.29 55.04 55.25 0.0M
2021-05-20 55.30 56.61 54.51 56.30 0.0M
2021-05-19 57.68 57.70 55.72 56.23 0.0M
2021-05-18 58.27 58.79 57.73 57.73 0.0M
2021-05-17 56.64 59.06 56.64 58.27 0.0M
2021-05-14 55.89 57.15 54.04 57.15 0.0M
2021-05-13 55.50 56.78 55.20 55.52 0.0M
2021-05-12 55.69 56.28 54.58 55.01 0.0M
2021-05-11 55.41 56.79 55.25 56.00 0.0M
2021-05-10 54.60 55.95 54.60 55.32 0.0M
2021-05-07 53.15 54.68 50.03 54.51 0.0M
2021-05-06 53.93 54.22 52.97 53.98 0.0M
2021-05-05 49.35 54.36 49.35 54.18 0.0M
2021-05-04 50.09 50.44 49.35 50.06 0.0M
2021-05-03 50.38 50.88 49.79 50.10 0.0M
2021-04-30 49.90 50.38 49.79 50.06 0.0M
2021-04-29 50.14 50.72 49.76 50.35 0.0M
2021-04-28 49.41 50.29 49.41 50.23 0.1M
2021-04-27 50.05 50.35 49.61 50.17 0.0M
2021-04-26 50.36 50.86 49.61 49.93 0.0M
2021-04-23 50.92 51.94 50.13 50.36 0.0M
2021-04-22 50.07 51.63 49.79 51.06 0.0M
2021-04-21 50.31 50.50 49.86 50.08 0.0M
2021-04-20 50.51 50.51 49.21 49.87 0.0M
2021-04-19 50.82 51.09 49.85 49.91 0.0M
2021-04-16 50.52 51.32 49.66 50.89 0.0M
2021-04-15 49.50 50.40 49.50 49.99 0.1M
2021-04-14 49.22 50.00 49.22 50.00 0.0M
2021-04-13 50.00 50.49 49.17 49.28 0.0M
2021-04-12 49.98 50.00 49.49 49.94 0.0M
2021-04-09 50.11 50.63 49.65 49.73 0.0M
2021-04-08 49.75 50.88 49.17 50.06 0.0M
2021-04-07 50.90 51.45 49.02 49.72 0.0M
2021-04-06 51.23 52.19 50.10 50.83 0.1M
2021-04-05 52.50 52.50 50.68 51.26 0.1M
2021-04-01 50.23 53.00 50.08 52.58 0.0M
2021-03-31 49.75 51.04 49.30 49.82 0.1M
2021-03-30 49.61 50.97 49.52 49.80 0.0M
2021-03-29 50.72 51.48 49.63 50.05 0.0M
2021-03-26 50.02 51.50 49.25 51.10 0.1M
2021-03-25 47.77 51.86 47.77 50.14 0.1M
2021-03-24 48.95 51.14 47.06 49.65 0.1M
2021-03-23 47.28 48.13 47.28 47.64 0.0M
2021-03-22 48.31 48.31 46.94 47.74 0.0M
2021-03-19 49.98 50.70 48.28 48.33 0.1M
2021-03-18 50.00 50.42 49.21 49.75 0.0M
2021-03-17 49.89 51.13 49.01 50.06 0.0M
2021-03-16 50.17 50.56 49.12 49.89 0.0M
2021-03-15 50.04 53.45 49.40 50.71 0.0M
2021-03-12 49.99 50.65 49.41 50.54 0.0M
2021-03-11 49.01 50.14 48.54 50.14 0.0M
2021-03-10 49.68 50.02 47.70 48.61 0.1M
2021-03-09 50.51 52.38 47.53 48.82 0.1M
2021-03-08 54.31 55.10 49.96 50.21 0.1M
2021-03-05 54.23 55.52 53.00 53.70 0.0M
2021-03-04 53.44 54.95 52.82 53.69 0.0M
2021-03-03 52.55 53.35 51.85 52.94 0.0M
2021-03-02 52.40 53.43 52.29 52.75 0.1M
2021-03-01 49.75 52.97 49.75 52.47 0.0M
2021-02-26 50.74 51.07 49.15 49.52 0.0M
2021-02-25 50.87 53.48 50.39 50.39 0.0M
2021-02-24 48.82 51.80 48.82 50.87 0.0M
2021-02-23 49.04 49.88 48.10 49.38 0.0M
2021-02-22 49.06 49.99 48.95 49.14 0.0M
2021-02-19 48.74 49.56 47.62 48.61 0.0M
2021-02-18 48.21 49.30 48.21 48.70 0.0M
2021-02-17 47.68 48.61 47.66 48.50 0.0M
2021-02-16 47.47 48.44 47.41 48.00 0.0M
2021-02-12 47.90 47.90 46.50 47.34 0.0M
2021-02-11 47.11 48.21 46.89 47.80 0.0M
2021-02-10 46.99 47.55 45.95 46.87 0.0M
2021-02-09 47.04 47.64 46.47 46.48 0.1M
2021-02-08 46.76 48.05 46.73 47.97 0.0M
2021-02-05 47.10 47.41 46.66 46.91 0.0M
2021-02-04 46.65 47.35 46.21 47.33 0.0M
2021-02-03 46.51 46.95 45.60 46.65 0.0M
2021-02-02 46.90 47.01 46.63 46.74 0.0M
2021-02-01 46.86 47.20 45.66 46.77 0.0M
2021-01-29 45.94 46.41 45.01 46.01 0.0M
2021-01-28 45.63 47.27 44.56 46.22 0.0M
2021-01-27 45.00 45.59 44.02 45.05 0.0M
2021-01-26 47.28 47.28 45.70 45.78 0.0M
2021-01-25 45.91 47.37 45.60 47.12 0.0M
2021-01-22 46.23 46.30 45.53 46.24 0.0M
2021-01-21 47.15 47.15 46.23 46.23 0.0M
2021-01-20 47.45 47.45 46.51 46.90 0.0M
2021-01-19 48.31 48.55 46.58 47.38 0.0M
2021-01-15 46.61 48.77 46.10 47.70 0.0M
2021-01-14 48.83 49.14 46.05 47.16 0.0M
2021-01-13 51.00 51.00 48.30 48.77 0.0M
2021-01-12 50.47 51.41 50.40 50.50 0.1M
2021-01-11 48.19 50.70 48.00 50.25 0.0M
2021-01-08 53.00 53.01 48.77 48.81 0.0M
2021-01-07 51.04 53.68 49.67 53.23 0.0M
2021-01-06 46.91 53.31 46.91 50.91 0.0M
2021-01-05 45.96 46.88 45.92 46.12 0.0M
2021-01-04 46.94 46.94 45.50 45.58 0.0M