Universal Insurance Holdings Inc (UVE)

UVE
🏛️ 미국 →
28.37
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
2022-12-30 10.42 10.61 10.34 10.59 0.1M
2022-12-29 10.46 10.61 10.37 10.45 0.2M
2022-12-28 10.87 11.10 10.44 10.47 0.2M
2022-12-27 10.97 10.98 10.72 10.82 0.1M
2022-12-23 10.93 11.11 10.90 10.95 0.1M
2022-12-22 10.87 11.08 10.69 10.85 0.1M
2022-12-21 10.36 11.07 10.36 10.97 0.3M
2022-12-20 10.03 10.30 9.96 10.16 0.3M
2022-12-19 9.73 10.17 9.68 10.00 0.3M
2022-12-16 9.49 9.85 9.13 9.58 2.0M
2022-12-15 9.60 9.78 9.38 9.66 0.4M
2022-12-14 9.95 10.20 9.57 9.60 0.3M
2022-12-13 10.29 10.50 9.99 10.07 0.5M
2022-12-12 10.91 10.91 9.78 10.10 0.4M
2022-12-09 10.85 11.26 10.85 11.20 0.2M
2022-12-08 10.94 11.05 10.70 10.99 0.2M
2022-12-07 11.35 11.51 11.19 11.21 0.2M
2022-12-06 11.07 11.47 11.07 11.45 0.3M
2022-12-05 11.03 11.13 10.93 11.09 0.2M
2022-12-02 10.95 11.40 10.95 11.21 0.1M
2022-12-01 11.00 11.30 10.95 11.12 0.2M
2022-11-30 10.60 10.99 10.47 10.99 0.2M
2022-11-29 10.48 10.73 10.48 10.62 0.1M
2022-11-28 10.66 10.84 10.47 10.51 0.1M
2022-11-25 10.78 11.00 10.78 10.82 0.1M
2022-11-23 10.94 11.00 10.55 10.85 0.1M
2022-11-22 10.69 10.99 10.60 10.94 0.1M
2022-11-21 10.64 10.68 10.40 10.61 0.1M
2022-11-18 10.86 10.96 10.39 10.56 0.1M
2022-11-17 10.26 10.71 10.19 10.63 0.1M
2022-11-16 10.26 10.44 10.12 10.42 0.1M
2022-11-15 10.12 10.50 10.12 10.36 0.2M
2022-11-14 10.12 10.20 9.91 10.01 0.2M
2022-11-11 10.49 10.63 10.23 10.26 0.2M
2022-11-10 10.14 10.53 10.01 10.45 0.2M
2022-11-09 10.22 10.22 9.84 9.86 0.1M
2022-11-08 10.41 10.52 9.98 10.19 0.1M
2022-11-07 10.34 10.53 10.00 10.36 0.2M
2022-11-04 10.04 10.35 9.99 10.29 0.2M
2022-11-03 9.97 10.11 9.75 9.95 0.1M
2022-11-02 10.19 10.68 10.08 10.14 0.2M
2022-11-01 10.12 10.30 10.00 10.11 0.2M
2022-10-31 9.65 10.27 9.41 10.04 0.3M
2022-10-28 9.26 9.78 9.21 9.77 0.2M
2022-10-27 9.70 9.93 9.63 9.79 0.2M
2022-10-26 9.51 9.76 9.50 9.59 0.1M
2022-10-25 9.45 9.81 9.36 9.65 0.1M
2022-10-24 9.12 9.55 9.11 9.45 0.1M
2022-10-21 9.32 9.32 8.91 9.13 0.2M
2022-10-20 9.59 9.59 9.13 9.20 0.1M
2022-10-19 9.46 9.79 9.46 9.72 0.2M
2022-10-18 9.47 9.65 9.30 9.51 0.2M
2022-10-17 9.64 9.65 9.23 9.40 0.2M
2022-10-14 9.82 10.01 9.56 9.61 0.2M
2022-10-13 9.05 9.88 8.94 9.81 0.3M
2022-10-12 8.66 9.46 8.58 9.31 0.3M
2022-10-11 8.61 8.79 8.47 8.57 0.2M
2022-10-10 8.58 8.81 8.39 8.67 0.2M
2022-10-07 9.31 9.45 8.51 8.56 0.2M
2022-10-06 10.07 10.19 9.39 9.40 0.2M
2022-10-05 10.11 10.34 10.09 10.18 0.1M
2022-10-04 9.74 10.31 9.69 10.20 0.2M
2022-10-03 9.98 10.02 9.44 9.52 0.2M
2022-09-30 9.90 10.50 9.77 9.85 0.3M
2022-09-29 9.23 9.79 9.03 9.73 0.4M
2022-09-28 9.26 9.51 8.48 9.28 0.6M
2022-09-27 10.27 10.27 9.26 9.29 0.4M
2022-09-26 10.18 10.58 10.09 10.26 0.2M
2022-09-23 11.31 11.35 10.25 10.34 0.3M
2022-09-22 11.64 11.64 11.38 11.44 0.1M
2022-09-21 11.56 11.83 11.56 11.61 0.1M
2022-09-20 11.78 11.78 11.44 11.56 0.1M
2022-09-19 11.74 12.02 11.74 11.85 0.1M
2022-09-16 11.72 11.85 11.55 11.81 0.3M
2022-09-15 11.89 12.18 11.73 11.78 0.1M
2022-09-14 11.42 11.85 11.42 11.69 0.2M
2022-09-13 11.68 11.80 11.36 11.39 0.1M
2022-09-12 11.87 11.92 11.71 11.73 0.1M
2022-09-09 11.89 11.89 11.73 11.79 0.1M
2022-09-08 11.76 11.86 11.66 11.80 0.1M
2022-09-07 11.63 11.90 11.62 11.87 0.1M
2022-09-06 12.05 12.05 11.60 11.70 0.1M
2022-09-02 12.00 12.35 11.96 12.05 0.1M
2022-09-01 11.94 12.07 11.89 12.00 0.1M
2022-08-31 12.03 12.18 11.92 11.94 0.2M
2022-08-30 12.14 12.14 11.92 12.06 0.1M
2022-08-29 12.24 12.35 12.05 12.15 0.1M
2022-08-26 12.47 12.64 12.27 12.29 0.1M
2022-08-25 12.23 12.86 12.15 12.54 0.1M
2022-08-24 12.13 12.23 11.96 12.18 0.1M
2022-08-23 12.53 12.53 12.05 12.08 0.1M
2022-08-22 12.40 12.57 12.31 12.55 0.1M
2022-08-19 12.64 12.71 12.45 12.48 0.1M
2022-08-18 12.68 12.78 12.59 12.76 0.1M
2022-08-17 12.71 12.77 12.48 12.66 0.1M
2022-08-16 12.65 12.80 12.60 12.76 0.1M
2022-08-15 12.72 12.91 12.62 12.65 0.2M
2022-08-12 12.61 12.94 12.53 12.87 0.1M
2022-08-11 12.62 12.77 12.40 12.62 0.1M
2022-08-10 12.94 12.94 12.30 12.40 0.2M
2022-08-09 12.85 13.02 12.64 12.78 0.2M
2022-08-08 12.57 12.87 12.57 12.84 0.1M
2022-08-05 12.52 12.74 12.29 12.62 0.2M
2022-08-04 12.45 12.66 12.35 12.61 0.3M
2022-08-03 12.21 12.43 12.15 12.43 0.1M
2022-08-02 12.21 12.43 12.07 12.19 0.1M
2022-08-01 12.35 12.37 11.84 12.21 0.1M
2022-07-29 12.18 12.74 12.18 12.65 0.2M
2022-07-28 11.83 12.58 11.73 12.25 0.2M
2022-07-27 11.57 11.64 11.27 11.50 0.3M
2022-07-26 11.61 11.68 11.43 11.47 0.1M
2022-07-25 11.63 11.71 11.52 11.54 0.2M
2022-07-22 11.75 11.75 11.50 11.58 0.1M
2022-07-21 11.55 11.72 11.42 11.67 0.2M
2022-07-20 11.98 11.99 11.56 11.73 0.2M
2022-07-19 12.14 12.25 11.94 11.96 0.2M
2022-07-18 12.35 12.54 12.03 12.12 0.2M
2022-07-15 12.39 12.45 12.20 12.34 0.1M
2022-07-14 12.30 12.32 11.99 12.12 0.1M
2022-07-13 12.43 12.52 12.30 12.41 0.1M
2022-07-12 12.53 12.73 12.42 12.53 0.1M
2022-07-11 12.70 12.81 12.54 12.61 0.1M
2022-07-08 12.60 12.77 12.21 12.71 0.2M
2022-07-07 12.88 13.00 12.53 12.55 0.1M
2022-07-06 12.83 12.92 12.60 12.84 0.2M
2022-07-05 13.11 13.18 12.57 12.88 0.2M
2022-07-01 12.99 13.21 12.91 13.20 0.1M
2022-06-30 12.58 13.04 12.54 13.03 0.2M
2022-06-29 12.99 12.99 12.64 12.72 0.1M
2022-06-28 12.93 13.26 12.88 13.06 0.1M
2022-06-27 12.95 13.00 12.74 12.88 0.2M
2022-06-24 12.77 13.19 12.58 12.96 0.5M
2022-06-23 12.85 12.95 12.65 12.77 0.1M
2022-06-22 12.51 12.99 12.46 12.90 0.1M
2022-06-21 12.61 12.75 12.41 12.60 0.2M
2022-06-17 12.31 12.78 12.21 12.56 0.9M
2022-06-16 12.33 12.33 12.06 12.12 0.2M
2022-06-15 12.22 12.63 12.22 12.41 0.2M
2022-06-14 12.13 12.30 11.99 12.19 0.1M
2022-06-13 12.10 12.41 12.03 12.19 0.1M
2022-06-10 12.18 12.41 12.11 12.18 0.1M
2022-06-09 12.50 12.51 12.12 12.23 0.2M
2022-06-08 12.61 12.61 12.35 12.51 0.1M
2022-06-07 12.68 12.71 12.47 12.68 0.1M
2022-06-06 12.46 12.77 12.31 12.72 0.1M
2022-06-03 12.65 12.65 12.20 12.38 0.2M
2022-06-02 12.51 12.69 12.39 12.67 0.1M
2022-06-01 12.87 12.91 12.45 12.58 0.1M
2022-05-31 12.65 12.96 12.54 12.90 0.1M
2022-05-27 12.83 12.83 12.58 12.76 0.1M
2022-05-26 12.63 12.82 12.56 12.75 0.1M
2022-05-25 12.50 12.57 12.33 12.49 0.1M
2022-05-24 12.14 12.53 11.97 12.44 0.1M
2022-05-23 12.36 12.47 12.13 12.16 0.1M
2022-05-20 12.48 12.69 12.00 12.29 0.3M
2022-05-19 12.82 12.82 12.37 12.45 0.2M
2022-05-18 13.08 13.27 12.88 12.90 0.2M
2022-05-17 12.50 13.13 12.50 13.12 0.3M
2022-05-16 12.27 12.64 12.15 12.40 0.4M
2022-05-13 12.45 12.48 12.12 12.19 0.2M
2022-05-12 12.23 12.50 12.10 12.45 0.3M
2022-05-11 12.22 12.73 12.12 12.39 0.2M
2022-05-10 12.63 12.70 12.04 12.13 0.2M
2022-05-09 12.52 12.65 12.41 12.54 0.2M
2022-05-06 12.50 12.62 12.42 12.58 0.1M
2022-05-05 12.68 12.73 12.42 12.59 0.2M
2022-05-04 12.55 12.92 12.53 12.85 0.1M
2022-05-03 12.85 12.85 12.51 12.58 0.2M
2022-05-02 12.67 12.92 12.55 12.76 0.2M
2022-04-29 12.76 13.26 12.44 12.56 0.2M
2022-04-28 12.14 12.32 12.03 12.26 0.2M
2022-04-27 12.27 12.37 11.99 12.07 0.2M
2022-04-26 12.32 12.39 12.10 12.15 0.2M
2022-04-25 12.43 12.44 12.19 12.43 0.2M
2022-04-22 12.72 12.72 12.44 12.45 0.2M
2022-04-21 13.13 13.20 12.70 12.70 0.2M
2022-04-20 12.79 13.07 12.75 13.04 0.3M
2022-04-19 12.62 12.83 12.55 12.74 0.2M
2022-04-18 12.55 12.66 12.35 12.49 0.2M
2022-04-14 12.49 12.77 12.44 12.54 0.4M
2022-04-13 12.47 12.65 12.29 12.49 0.5M
2022-04-12 12.70 12.94 12.48 12.49 0.2M
2022-04-11 13.00 13.20 12.74 12.76 0.1M
2022-04-08 13.23 13.26 12.87 13.01 0.2M
2022-04-07 13.05 13.19 12.93 13.19 0.1M
2022-04-06 13.07 13.17 12.98 13.02 0.1M
2022-04-05 13.15 13.28 13.00 13.08 0.3M
2022-04-04 13.40 13.45 13.01 13.18 0.1M
2022-04-01 13.42 13.58 13.27 13.47 0.2M
2022-03-31 13.20 13.55 13.20 13.49 0.3M
2022-03-30 13.47 13.56 13.16 13.22 0.2M
2022-03-29 13.47 13.58 13.34 13.48 0.2M
2022-03-28 13.54 13.63 13.31 13.39 0.2M
2022-03-25 13.15 13.61 13.13 13.55 0.2M
2022-03-24 13.06 13.18 12.96 13.17 0.1M
2022-03-23 13.14 13.29 13.02 13.07 0.2M
2022-03-22 13.36 13.44 13.11 13.15 0.2M
2022-03-21 12.95 13.38 12.88 13.31 0.2M
2022-03-18 12.94 13.01 12.43 12.94 1.1M
2022-03-17 12.62 12.99 12.58 12.93 0.2M
2022-03-16 12.52 12.73 12.38 12.69 0.2M
2022-03-15 12.38 12.50 12.28 12.45 0.2M
2022-03-14 12.39 12.56 12.22 12.28 0.2M
2022-03-11 12.31 12.46 12.20 12.22 0.2M
2022-03-10 12.25 12.44 12.21 12.31 0.2M
2022-03-09 12.33 12.52 12.22 12.31 0.4M
2022-03-08 12.70 12.94 12.33 12.33 0.4M
2022-03-07 12.23 12.59 12.23 12.55 0.4M
2022-03-04 12.13 12.35 12.13 12.29 0.5M
2022-03-03 11.99 12.35 11.99 12.22 0.4M
2022-03-02 11.70 12.13 11.61 11.80 0.5M
2022-03-01 11.99 12.21 11.65 11.70 0.6M
2022-02-28 12.01 12.14 11.55 11.56 0.5M
2022-02-25 12.57 12.80 11.89 12.13 0.5M
2022-02-24 12.50 12.71 12.18 12.66 0.2M
2022-02-23 12.69 12.92 12.50 12.52 0.2M
2022-02-22 12.60 12.77 12.42 12.57 0.2M
2022-02-18 12.51 12.75 12.36 12.61 0.2M
2022-02-17 12.60 12.74 12.50 12.67 0.3M
2022-02-16 12.80 12.94 12.51 12.65 0.4M
2022-02-15 12.31 12.90 12.01 12.77 0.5M
2022-02-14 12.66 12.72 12.10 12.46 0.6M
2022-02-11 14.27 14.27 12.10 12.43 1.4M
2022-02-10 17.08 17.18 16.93 17.09 0.2M
2022-02-09 17.51 17.52 17.13 17.20 0.1M
2022-02-08 17.01 17.55 17.01 17.51 0.1M
2022-02-07 16.90 17.09 16.82 16.97 0.1M
2022-02-04 16.93 17.04 16.63 16.87 0.1M
2022-02-03 17.25 17.25 16.86 16.93 0.2M
2022-02-02 17.02 17.20 16.85 17.14 0.1M
2022-02-01 17.24 17.25 16.76 17.15 0.2M
2022-01-31 17.03 17.24 16.78 17.24 0.3M
2022-01-28 17.07 17.11 16.51 17.03 0.2M
2022-01-27 17.67 17.99 17.03 17.08 0.2M
2022-01-26 17.80 18.04 17.58 17.79 0.2M
2022-01-25 17.93 17.93 17.29 17.76 0.3M
2022-01-24 17.40 18.11 17.39 17.93 0.5M
2022-01-21 17.94 18.13 17.39 17.39 0.3M
2022-01-20 18.33 18.59 17.90 17.97 0.2M
2022-01-19 19.15 19.15 18.22 18.33 0.2M
2022-01-18 19.39 19.49 18.90 19.17 0.2M
2022-01-14 19.37 19.47 19.10 19.38 0.2M
2022-01-13 19.17 19.64 19.17 19.44 0.1M
2022-01-12 19.30 19.59 18.95 19.04 0.3M
2022-01-11 19.33 19.60 18.84 19.35 0.2M
2022-01-10 18.55 19.48 18.40 19.25 0.4M
2022-01-07 18.44 18.80 18.26 18.33 0.4M
2022-01-06 17.72 18.52 17.61 18.50 0.2M
2022-01-05 17.34 17.75 17.34 17.57 0.2M
2022-01-04 17.05 17.55 17.04 17.25 0.4M
2022-01-03 17.10 17.36 16.93 17.02 0.1M