울타 뷰티 (ULTA)

ULTA
🏛️ 미국 →
553.84
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
2023-12-29 487.73 491.65 486.36 489.99 0.5M
2023-12-28 485.00 487.64 483.14 486.84 0.3M
2023-12-27 477.42 483.28 477.42 483.26 0.4M
2023-12-26 473.23 477.65 470.72 477.38 0.5M
2023-12-22 475.79 476.90 469.27 471.36 0.5M
2023-12-21 481.00 485.33 475.62 477.47 0.6M
2023-12-20 485.73 489.65 477.44 477.57 0.5M
2023-12-19 490.86 493.54 487.13 489.43 0.5M
2023-12-18 490.95 493.18 486.15 488.48 0.5M
2023-12-15 492.69 494.54 488.00 490.63 1.1M
2023-12-14 494.33 497.41 492.25 494.63 0.7M
2023-12-13 493.23 496.92 487.01 493.12 0.7M
2023-12-12 485.00 493.99 482.66 493.03 0.7M
2023-12-11 484.76 484.76 477.43 482.64 0.8M
2023-12-08 489.38 489.38 481.98 482.16 0.6M
2023-12-07 493.86 495.89 486.64 489.85 0.6M
2023-12-06 484.00 497.07 481.50 494.51 1.0M
2023-12-05 483.46 488.86 480.26 481.42 0.9M
2023-12-04 472.32 487.60 471.79 486.76 1.6M
2023-12-01 475.20 479.27 465.00 472.03 3.6M
2023-11-30 426.75 427.80 419.30 425.99 2.1M
2023-11-29 418.34 423.45 416.59 420.01 0.9M
2023-11-28 414.14 421.22 414.00 417.96 0.6M
2023-11-27 412.75 417.83 411.44 414.75 0.7M
2023-11-24 411.94 417.98 411.94 414.72 0.4M
2023-11-22 408.71 412.09 405.83 409.49 0.4M
2023-11-21 406.00 407.26 401.01 404.92 0.6M
2023-11-20 406.18 408.65 402.63 405.61 0.6M
2023-11-17 410.03 410.64 405.75 409.27 0.6M
2023-11-16 412.27 416.13 403.42 405.55 0.9M
2023-11-15 405.13 417.41 403.83 415.33 1.3M
2023-11-14 395.45 403.36 393.97 397.93 0.8M
2023-11-13 389.18 392.86 387.15 390.50 0.4M
2023-11-10 389.34 391.50 385.00 389.71 0.6M
2023-11-09 394.09 396.57 388.52 388.85 0.5M
2023-11-08 397.01 401.64 392.48 392.78 0.6M
2023-11-07 386.50 396.78 386.50 395.58 0.7M
2023-11-06 388.57 393.47 385.34 385.98 0.5M
2023-11-03 382.15 387.98 382.15 385.88 0.6M
2023-11-02 379.54 385.94 379.54 380.32 0.7M
2023-11-01 379.02 379.37 370.25 375.46 0.8M
2023-10-31 379.05 383.62 375.04 381.31 0.8M
2023-10-30 381.74 387.15 378.92 379.24 0.6M
2023-10-27 380.40 385.91 379.51 379.87 0.5M
2023-10-26 379.67 383.00 375.01 379.96 0.6M
2023-10-25 380.70 385.11 377.28 377.98 0.6M
2023-10-24 374.09 384.45 374.09 379.11 0.9M
2023-10-23 371.35 375.57 368.02 373.08 0.8M
2023-10-20 373.87 375.88 369.88 371.85 0.7M
2023-10-19 371.66 378.94 369.84 372.86 0.8M
2023-10-18 382.25 383.04 372.26 372.50 0.8M
2023-10-17 385.58 389.45 382.66 383.66 0.6M
2023-10-16 382.04 388.21 380.02 387.26 0.7M
2023-10-13 383.00 386.77 379.29 379.43 0.5M
2023-10-12 393.78 393.78 380.61 382.73 0.7M
2023-10-11 392.38 393.65 386.22 391.30 0.7M
2023-10-10 386.31 396.02 385.80 393.02 0.9M
2023-10-09 389.49 389.54 379.24 388.46 1.6M
2023-10-06 386.30 391.22 385.07 389.64 1.1M
2023-10-05 394.43 395.50 388.37 388.82 0.7M
2023-10-04 397.37 399.66 394.07 395.91 0.9M
2023-10-03 398.95 400.34 392.66 394.24 0.7M
2023-10-02 402.09 406.80 398.78 402.95 0.9M
2023-09-29 404.34 404.77 398.26 399.45 0.8M
2023-09-28 392.47 400.26 391.30 398.91 0.5M
2023-09-27 392.20 395.85 390.95 392.44 0.7M
2023-09-26 395.55 396.74 388.45 389.72 0.8M
2023-09-25 398.00 400.61 395.76 398.39 0.6M
2023-09-22 404.95 407.13 397.87 398.73 0.7M
2023-09-21 409.62 410.96 404.10 404.25 0.7M
2023-09-20 413.65 415.19 409.56 411.31 0.5M
2023-09-19 405.59 413.06 405.36 411.78 0.7M
2023-09-18 411.01 412.62 406.89 407.89 0.8M
2023-09-15 418.10 418.88 411.20 413.57 0.8M
2023-09-14 414.71 416.39 410.91 415.83 0.6M
2023-09-13 416.00 418.76 412.61 414.20 0.6M
2023-09-12 418.14 420.47 413.03 414.43 0.5M
2023-09-11 416.63 419.75 412.49 418.38 0.8M
2023-09-08 415.84 419.31 412.35 413.71 0.6M
2023-09-07 407.24 418.77 407.24 416.94 0.8M
2023-09-06 413.18 417.07 408.04 408.49 0.7M
2023-09-05 415.07 417.91 411.73 415.49 0.9M
2023-09-01 417.01 420.00 414.14 416.01 0.6M
2023-08-31 421.47 423.94 414.63 415.03 0.8M
2023-08-30 415.20 425.18 415.12 422.90 0.9M
2023-08-29 410.83 416.65 408.26 415.11 0.8M
2023-08-28 409.00 414.82 405.80 410.84 1.1M
2023-08-25 425.09 425.51 406.02 407.15 2.3M
2023-08-24 435.83 438.49 421.61 422.74 1.8M
2023-08-23 428.00 438.92 423.80 437.96 1.2M
2023-08-22 442.00 442.00 426.86 430.58 1.4M
2023-08-21 454.59 457.60 444.11 447.91 0.8M
2023-08-18 443.21 454.12 443.21 452.93 0.5M
2023-08-17 459.82 460.56 446.23 446.67 0.6M
2023-08-16 458.20 467.64 457.23 457.46 0.8M
2023-08-15 459.01 464.46 456.10 456.20 0.8M
2023-08-14 446.78 459.17 446.47 458.56 0.9M
2023-08-11 446.00 447.27 442.97 443.85 0.5M
2023-08-10 449.41 455.91 447.04 447.46 0.6M
2023-08-09 438.17 448.37 438.17 446.65 0.7M
2023-08-08 437.30 441.70 435.79 438.17 0.6M
2023-08-07 439.02 441.79 434.33 439.95 0.7M
2023-08-04 435.01 444.08 432.26 438.32 0.8M
2023-08-03 437.09 440.61 434.48 435.74 0.9M
2023-08-02 445.37 445.75 438.13 438.24 0.6M
2023-08-01 445.00 447.00 440.16 442.25 0.7M
2023-07-31 446.16 450.23 443.06 444.80 0.9M
2023-07-28 450.05 452.50 444.36 445.39 0.7M
2023-07-27 455.00 457.84 447.50 448.45 0.9M
2023-07-26 453.14 456.45 448.13 454.74 0.7M
2023-07-25 453.54 456.58 447.00 451.64 1.1M
2023-07-24 459.29 460.10 452.22 454.67 0.9M
2023-07-21 462.35 466.18 458.22 460.11 0.7M
2023-07-20 468.90 470.60 462.13 462.35 0.7M
2023-07-19 472.68 474.38 469.29 471.21 0.6M
2023-07-18 471.99 476.29 471.17 472.41 0.5M
2023-07-17 472.00 476.67 469.31 472.72 0.5M
2023-07-14 475.72 476.38 469.61 472.65 0.6M
2023-07-13 486.68 487.16 472.20 472.59 0.7M
2023-07-12 485.53 486.72 482.37 484.04 0.5M
2023-07-11 479.50 484.71 478.44 483.24 0.5M
2023-07-10 473.43 478.96 473.13 478.00 0.6M
2023-07-07 471.25 476.00 468.23 471.63 0.5M
2023-07-06 476.20 479.06 470.01 470.55 0.7M
2023-07-05 471.71 480.56 468.23 479.83 0.8M
2023-07-03 470.48 477.82 469.51 477.35 0.5M
2023-06-30 468.40 472.87 465.47 470.60 0.8M
2023-06-29 464.16 471.04 462.08 465.28 0.7M
2023-06-28 462.37 463.52 456.52 462.08 0.9M
2023-06-27 462.63 462.89 454.07 462.43 0.8M
2023-06-26 455.13 465.65 452.82 463.57 0.8M
2023-06-23 455.13 457.30 453.09 453.45 0.7M
2023-06-22 449.93 457.86 448.90 455.71 0.7M
2023-06-21 450.32 457.37 448.87 450.19 1.0M
2023-06-20 447.77 452.00 442.99 447.09 1.1M
2023-06-16 454.62 454.62 442.40 447.91 1.9M
2023-06-15 444.96 452.56 442.46 451.14 0.9M
2023-06-14 444.00 450.83 441.34 443.58 1.2M
2023-06-13 432.74 445.34 429.36 443.76 1.5M
2023-06-12 423.84 427.17 420.22 424.91 0.9M
2023-06-09 419.03 427.95 419.03 423.62 1.2M
2023-06-08 414.00 419.44 410.86 418.94 0.8M
2023-06-07 419.45 424.80 414.98 415.55 0.9M
2023-06-06 417.59 423.96 416.66 417.49 0.9M
2023-06-05 421.34 425.96 418.77 421.01 1.0M
2023-06-02 405.57 423.77 405.57 422.40 1.7M
2023-06-01 408.11 409.92 402.00 403.83 1.4M
2023-05-31 410.50 417.41 407.63 409.83 2.3M
2023-05-30 417.65 418.00 403.15 412.20 3.4M
2023-05-26 436.11 439.87 417.60 420.27 6.1M
2023-05-25 487.21 489.61 481.70 485.12 2.1M
2023-05-24 481.62 485.55 476.49 481.43 0.8M
2023-05-23 479.90 481.20 475.09 480.61 0.9M
2023-05-22 491.05 492.21 479.60 480.68 1.6M
2023-05-19 508.37 509.93 486.87 491.05 1.3M
2023-05-18 503.89 514.34 501.58 513.61 0.7M
2023-05-17 502.78 506.39 500.86 503.95 0.6M
2023-05-16 510.50 512.41 498.55 498.99 1.0M
2023-05-15 513.88 517.93 508.36 515.97 0.7M
2023-05-12 512.84 518.27 509.22 513.88 0.9M
2023-05-11 506.06 512.58 503.59 512.11 0.7M
2023-05-10 509.86 512.89 497.49 504.51 0.8M
2023-05-09 510.80 514.82 508.00 509.09 0.5M
2023-05-08 522.00 522.58 513.95 515.73 0.4M
2023-05-05 516.66 523.27 516.28 520.05 0.5M
2023-05-04 523.21 524.26 511.19 514.00 0.6M
2023-05-03 519.78 529.56 512.86 523.17 0.8M
2023-05-02 529.53 532.48 519.02 530.94 0.6M
2023-05-01 551.72 556.60 528.65 532.88 0.9M
2023-04-28 546.08 551.86 544.51 551.43 0.5M
2023-04-27 550.00 550.74 539.04 547.77 0.5M
2023-04-26 539.27 548.63 539.27 547.45 0.5M
2023-04-25 545.47 549.66 541.63 541.86 0.5M
2023-04-24 539.78 548.56 539.05 547.40 0.5M
2023-04-21 544.01 545.95 539.00 541.37 0.4M
2023-04-20 540.85 549.32 540.70 545.05 0.4M
2023-04-19 541.68 546.29 539.85 542.03 0.5M
2023-04-18 537.08 541.94 535.70 541.52 0.4M
2023-04-17 536.24 538.88 531.68 534.33 0.6M
2023-04-14 528.20 534.99 526.11 534.66 0.4M
2023-04-13 524.00 530.32 522.44 528.40 0.4M
2023-04-12 527.71 531.17 522.36 523.13 0.5M
2023-04-11 529.50 532.02 525.68 526.75 0.5M
2023-04-10 518.78 529.56 517.16 529.46 0.5M
2023-04-06 530.00 532.42 520.73 520.95 0.7M
2023-04-05 544.90 546.29 530.19 534.12 0.8M
2023-04-04 551.19 553.06 545.50 546.17 0.6M
2023-04-03 546.62 552.46 543.62 551.19 0.6M
2023-03-31 538.75 546.47 538.09 545.67 0.8M
2023-03-30 527.81 538.30 526.04 536.37 0.7M
2023-03-29 533.00 534.74 525.62 526.33 0.7M
2023-03-28 520.52 532.04 520.52 531.79 0.6M
2023-03-27 516.46 522.67 514.37 520.45 0.5M
2023-03-24 514.80 516.27 507.17 513.98 0.5M
2023-03-23 510.82 517.60 508.63 515.74 0.5M
2023-03-22 515.65 519.48 509.77 510.00 0.7M
2023-03-21 514.20 522.28 513.28 515.91 0.7M
2023-03-20 507.33 511.32 502.55 510.23 1.0M
2023-03-17 511.05 511.14 501.04 506.46 1.2M
2023-03-16 522.23 525.01 512.02 513.84 0.8M
2023-03-15 513.28 524.51 511.01 524.18 0.8M
2023-03-14 520.78 525.00 513.19 518.42 0.7M
2023-03-13 516.29 521.86 510.76 513.68 0.8M
2023-03-10 522.13 533.24 514.35 521.18 1.4M
2023-03-09 526.04 533.54 519.50 519.93 1.2M
2023-03-08 525.93 527.35 517.77 524.10 0.6M
2023-03-07 524.98 528.57 523.51 526.04 0.7M
2023-03-06 522.37 527.94 521.63 523.40 0.6M
2023-03-03 520.14 523.72 518.20 522.06 0.6M
2023-03-02 514.79 522.21 511.02 521.12 0.4M
2023-03-01 516.00 518.89 511.21 516.02 0.5M
2023-02-28 521.98 527.07 517.62 518.80 0.5M
2023-02-27 523.85 529.50 521.92 523.15 0.4M
2023-02-24 525.61 527.51 517.06 519.99 0.7M
2023-02-23 532.00 537.52 528.49 531.47 0.5M
2023-02-22 525.00 532.18 524.79 531.11 0.4M
2023-02-21 524.24 528.38 523.64 524.94 0.4M
2023-02-17 531.35 533.68 528.39 530.00 0.4M
2023-02-16 523.96 532.00 521.36 531.56 0.5M
2023-02-15 520.67 527.90 520.25 526.56 0.4M
2023-02-14 520.81 527.10 520.35 524.65 0.4M
2023-02-13 518.99 521.54 515.61 520.18 0.4M
2023-02-10 517.40 519.19 512.11 515.75 0.7M
2023-02-09 528.06 531.69 521.80 522.08 0.6M
2023-02-08 520.80 524.65 520.00 523.22 0.4M
2023-02-07 517.00 526.08 512.92 524.96 0.5M
2023-02-06 518.20 522.42 515.74 518.00 0.4M
2023-02-03 518.32 521.98 516.02 520.76 0.3M
2023-02-02 525.63 528.64 517.05 520.83 0.5M
2023-02-01 511.90 525.89 511.25 523.59 0.5M
2023-01-31 509.11 514.25 508.13 513.96 0.5M
2023-01-30 505.61 512.69 505.41 507.97 0.4M
2023-01-27 508.99 511.00 505.19 505.67 0.4M
2023-01-26 505.80 509.05 502.07 506.82 0.4M
2023-01-25 500.22 502.83 493.78 502.63 0.3M
2023-01-24 498.40 503.04 495.92 501.53 0.6M
2023-01-23 494.20 500.95 491.60 500.47 0.4M
2023-01-20 488.28 495.94 486.32 491.25 0.6M
2023-01-19 496.50 499.81 486.02 488.12 0.6M
2023-01-18 495.68 501.44 495.68 500.08 0.5M
2023-01-17 490.83 495.00 488.68 494.59 0.5M
2023-01-13 490.42 495.39 489.13 490.99 0.4M
2023-01-12 493.10 495.89 488.92 491.83 0.4M
2023-01-11 490.00 495.52 488.68 493.55 0.5M
2023-01-10 483.85 489.59 482.01 488.62 0.4M
2023-01-09 484.27 490.88 480.41 484.76 0.5M
2023-01-06 478.99 489.28 478.89 486.19 0.8M
2023-01-05 482.47 490.98 479.56 488.94 0.7M
2023-01-04 476.31 483.61 471.33 483.52 0.7M
2023-01-03 469.66 473.58 466.62 471.63 0.5M