유비쿼스홀딩스 (078070)

078070
🏛️ 대한민국 →
10,700.00
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 16,300.00 16,500.00 16,200.00 16,350.00 0.0M
2021-12-29 16,300.00 16,350.00 16,150.00 16,300.00 0.0M
2021-12-28 16,050.00 16,400.00 15,850.00 16,300.00 0.0M
2021-12-27 15,800.00 16,100.00 15,800.00 15,900.00 0.0M
2021-12-24 15,900.00 16,200.00 15,700.00 15,900.00 0.0M
2021-12-23 15,750.00 16,150.00 15,750.00 16,000.00 0.0M
2021-12-22 15,650.00 16,150.00 15,650.00 15,850.00 0.0M
2021-12-21 15,700.00 16,000.00 15,500.00 15,650.00 0.0M
2021-12-20 16,550.00 16,600.00 15,600.00 15,600.00 0.0M
2021-12-17 16,700.00 17,000.00 16,400.00 16,700.00 0.0M
2021-12-16 17,000.00 17,000.00 16,700.00 16,700.00 0.0M
2021-12-15 17,000.00 17,100.00 16,650.00 16,650.00 0.0M
2021-12-14 16,950.00 17,250.00 16,600.00 17,100.00 0.0M
2021-12-13 17,550.00 17,800.00 17,050.00 17,300.00 0.0M
2021-12-10 17,700.00 18,350.00 17,350.00 17,750.00 0.1M
2021-12-09 16,600.00 17,750.00 16,550.00 17,750.00 0.2M
2021-12-08 17,100.00 17,300.00 16,500.00 16,700.00 0.1M
2021-12-07 16,500.00 17,150.00 16,500.00 17,150.00 0.1M
2021-12-06 16,500.00 16,700.00 16,200.00 16,600.00 0.0M
2021-12-03 16,150.00 16,800.00 16,050.00 16,800.00 0.0M
2021-12-02 15,750.00 16,300.00 15,600.00 16,250.00 0.0M
2021-12-01 15,500.00 16,150.00 14,950.00 16,050.00 0.1M
2021-11-30 16,000.00 16,300.00 15,150.00 15,750.00 0.2M
2021-11-29 15,500.00 16,200.00 15,500.00 15,800.00 0.0M
2021-11-26 16,500.00 17,150.00 15,850.00 16,250.00 0.1M
2021-11-25 17,150.00 17,150.00 16,350.00 16,500.00 0.1M
2021-11-24 16,050.00 17,300.00 15,950.00 17,150.00 0.0M
2021-11-23 15,950.00 16,200.00 15,600.00 15,850.00 0.0M
2021-11-22 15,550.00 16,200.00 15,550.00 16,100.00 0.0M
2021-11-19 14,850.00 15,950.00 14,850.00 15,900.00 0.1M
2021-11-18 14,950.00 15,350.00 14,900.00 15,100.00 0.0M
2021-11-17 15,350.00 15,350.00 14,950.00 15,000.00 0.0M
2021-11-16 15,900.00 16,100.00 15,250.00 15,350.00 0.1M
2021-11-15 15,600.00 16,150.00 15,600.00 16,050.00 0.0M
2021-11-12 15,500.00 16,000.00 15,450.00 15,650.00 0.0M
2021-11-11 16,050.00 16,050.00 15,300.00 15,750.00 0.0M
2021-11-10 16,450.00 16,600.00 16,000.00 16,050.00 0.1M
2021-11-09 16,500.00 17,050.00 16,400.00 16,550.00 0.0M
2021-11-08 16,300.00 16,800.00 16,200.00 16,700.00 0.0M
2021-11-05 16,250.00 16,550.00 16,050.00 16,300.00 0.0M
2021-11-04 16,650.00 17,100.00 16,300.00 16,450.00 0.0M
2021-11-03 16,900.00 17,000.00 16,450.00 16,450.00 0.0M
2021-11-02 16,550.00 17,450.00 16,550.00 16,850.00 0.1M
2021-11-01 16,600.00 16,950.00 16,600.00 16,700.00 0.0M
2021-10-29 17,050.00 17,150.00 16,500.00 16,550.00 0.0M
2021-10-28 16,950.00 17,450.00 16,850.00 17,000.00 0.0M
2021-10-27 17,350.00 17,500.00 17,100.00 17,100.00 0.0M
2021-10-26 17,000.00 17,550.00 16,800.00 17,500.00 0.0M
2021-10-25 16,700.00 17,300.00 16,500.00 17,050.00 0.0M
2021-10-22 16,600.00 16,850.00 16,600.00 16,800.00 0.0M
2021-10-21 17,000.00 17,100.00 16,650.00 16,650.00 0.0M
2021-10-20 17,100.00 17,250.00 16,950.00 17,000.00 0.0M
2021-10-19 17,000.00 17,350.00 16,950.00 17,150.00 0.0M
2021-10-18 17,050.00 17,250.00 16,800.00 17,150.00 0.0M
2021-10-15 17,150.00 17,350.00 16,850.00 17,250.00 0.0M
2021-10-14 16,800.00 17,300.00 16,650.00 17,250.00 0.0M
2021-10-13 16,100.00 16,800.00 16,050.00 16,800.00 0.0M
2021-10-12 16,400.00 16,550.00 16,150.00 16,300.00 0.0M
2021-10-08 17,250.00 17,300.00 16,350.00 16,650.00 0.0M
2021-10-07 16,350.00 17,400.00 16,350.00 17,250.00 0.0M
2021-10-06 17,000.00 17,250.00 16,100.00 16,550.00 0.1M
2021-10-05 17,100.00 17,350.00 16,450.00 17,000.00 0.0M
2021-10-01 17,250.00 17,450.00 17,050.00 17,350.00 0.0M
2021-09-30 17,400.00 17,600.00 17,050.00 17,600.00 0.0M
2021-09-29 17,250.00 17,950.00 17,200.00 17,300.00 0.0M
2021-09-28 18,150.00 18,350.00 17,700.00 17,800.00 0.0M
2021-09-27 18,250.00 18,550.00 18,000.00 18,300.00 0.0M
2021-09-24 18,500.00 18,750.00 18,000.00 18,250.00 0.0M
2021-09-23 18,850.00 19,000.00 18,450.00 18,550.00 0.0M
2021-09-22 18,850.00 18,850.00 18,850.00 18,850.00 0.0M
2021-09-17 18,900.00 18,900.00 18,400.00 18,850.00 0.0M
2021-09-16 19,100.00 19,100.00 18,700.00 18,850.00 0.0M
2021-09-15 19,100.00 19,100.00 18,800.00 19,100.00 0.0M
2021-09-14 18,900.00 19,100.00 18,600.00 19,100.00 0.0M
2021-09-13 19,200.00 19,200.00 18,650.00 19,050.00 0.0M
2021-09-12 19,300.00 19,300.00 19,300.00 19,300.00 0.0M
2021-09-10 19,000.00 19,500.00 18,900.00 19,300.00 0.0M
2021-09-09 19,000.00 19,350.00 19,000.00 19,250.00 0.0M
2021-09-08 19,500.00 19,550.00 19,150.00 19,450.00 0.0M
2021-09-07 19,450.00 19,700.00 19,400.00 19,600.00 0.0M
2021-09-06 19,550.00 20,000.00 19,350.00 19,650.00 0.0M
2021-09-05 19,550.00 19,550.00 19,550.00 19,550.00 0.0M
2021-09-03 19,200.00 19,700.00 19,200.00 19,550.00 0.0M
2021-09-02 19,300.00 19,600.00 19,300.00 19,400.00 0.0M
2021-09-01 19,300.00 19,700.00 19,150.00 19,550.00 0.0M
2021-08-31 18,900.00 19,300.00 18,700.00 19,300.00 0.0M
2021-08-30 18,750.00 18,950.00 18,700.00 18,900.00 0.0M
2021-08-27 18,350.00 18,800.00 18,350.00 18,750.00 0.0M
2021-08-26 18,450.00 18,550.00 18,200.00 18,500.00 0.0M
2021-08-25 18,350.00 18,650.00 18,200.00 18,450.00 0.0M
2021-08-24 17,750.00 18,800.00 17,750.00 18,450.00 0.0M
2021-08-23 17,450.00 18,200.00 17,450.00 17,950.00 0.1M
2021-08-20 18,300.00 18,700.00 17,250.00 17,450.00 0.1M
2021-08-19 18,500.00 18,950.00 18,200.00 18,450.00 0.1M
2021-08-18 18,950.00 19,300.00 18,550.00 18,950.00 0.0M
2021-08-17 19,500.00 19,550.00 18,500.00 18,950.00 0.1M
2021-08-13 20,250.00 20,250.00 19,350.00 19,600.00 0.1M
2021-08-12 20,250.00 20,450.00 20,000.00 20,000.00 0.1M
2021-08-11 20,450.00 20,700.00 20,300.00 20,300.00 0.0M
2021-08-10 20,400.00 20,850.00 20,350.00 20,500.00 0.0M
2021-08-09 20,900.00 21,050.00 20,500.00 20,600.00 0.0M
2021-08-06 21,350.00 21,400.00 20,850.00 20,900.00 0.0M
2021-08-05 21,000.00 21,450.00 21,000.00 21,350.00 0.0M
2021-08-04 20,800.00 21,000.00 20,500.00 21,000.00 0.0M
2021-08-03 20,400.00 20,900.00 20,400.00 20,750.00 0.0M
2021-08-02 20,650.00 20,650.00 20,400.00 20,600.00 0.0M
2021-07-30 20,400.00 20,600.00 20,350.00 20,450.00 0.0M
2021-07-29 20,650.00 20,800.00 20,400.00 20,550.00 0.0M
2021-07-28 20,700.00 21,150.00 20,400.00 20,550.00 0.1M
2021-07-27 21,000.00 21,400.00 20,700.00 20,850.00 0.1M
2021-07-26 22,000.00 22,100.00 21,000.00 21,000.00 0.1M
2021-07-23 21,800.00 22,850.00 21,800.00 21,950.00 0.2M
2021-07-22 21,900.00 22,100.00 21,750.00 21,750.00 0.0M
2021-07-21 22,900.00 22,900.00 21,750.00 21,750.00 0.0M
2021-07-20 23,000.00 23,700.00 22,050.00 22,600.00 0.5M
2021-07-19 20,050.00 25,350.00 20,050.00 22,500.00 0.0M
2021-07-16 20,300.00 20,450.00 20,000.00 20,250.00 0.0M
2021-07-15 20,150.00 20,650.00 20,150.00 20,450.00 0.0M
2021-07-14 20,200.00 20,350.00 20,000.00 20,150.00 0.0M
2021-07-13 19,900.00 20,450.00 19,900.00 20,400.00 0.0M
2021-07-12 19,750.00 20,150.00 19,600.00 20,050.00 0.0M
2021-07-09 20,000.00 20,200.00 19,500.00 19,750.00 0.1M
2021-07-08 20,600.00 20,800.00 19,950.00 20,100.00 0.0M
2021-07-07 20,800.00 21,050.00 20,350.00 20,400.00 0.0M
2021-07-06 20,600.00 21,150.00 20,400.00 21,000.00 0.1M
2021-07-05 20,200.00 20,600.00 20,150.00 20,600.00 0.0M
2021-07-02 20,500.00 20,500.00 20,100.00 20,300.00 0.0M
2021-07-01 20,600.00 20,600.00 20,150.00 20,450.00 0.0M
2021-06-30 20,500.00 20,850.00 20,300.00 20,450.00 0.0M
2021-06-29 20,500.00 20,600.00 20,300.00 20,300.00 0.0M
2021-06-28 20,600.00 20,600.00 20,250.00 20,400.00 0.0M
2021-06-25 20,450.00 20,650.00 20,350.00 20,600.00 0.0M
2021-06-24 20,550.00 20,750.00 20,250.00 20,350.00 0.0M
2021-06-23 21,150.00 21,150.00 20,300.00 20,500.00 0.0M
2021-06-22 21,350.00 21,600.00 20,650.00 20,800.00 0.0M
2021-06-21 21,450.00 21,650.00 20,950.00 21,150.00 0.0M
2021-06-18 21,250.00 21,900.00 21,200.00 21,700.00 0.0M
2021-06-17 20,950.00 21,600.00 20,800.00 21,350.00 0.0M
2021-06-16 20,950.00 21,200.00 20,750.00 20,850.00 0.0M
2021-06-15 20,750.00 21,100.00 20,700.00 20,950.00 0.0M
2021-06-14 20,850.00 21,150.00 20,650.00 20,950.00 0.0M
2021-06-11 20,850.00 21,150.00 20,800.00 20,850.00 0.0M
2021-06-10 20,800.00 21,250.00 20,700.00 20,800.00 0.0M
2021-06-09 21,050.00 21,400.00 20,750.00 20,800.00 0.0M
2021-06-08 20,950.00 21,250.00 20,750.00 20,950.00 0.0M
2021-06-07 21,700.00 21,700.00 20,950.00 21,050.00 0.0M
2021-06-04 21,600.00 21,850.00 21,300.00 21,650.00 0.0M
2021-06-03 21,050.00 21,950.00 20,900.00 21,850.00 0.1M
2021-06-02 20,700.00 21,100.00 20,350.00 21,100.00 0.0M
2021-06-01 20,600.00 21,000.00 20,400.00 21,000.00 0.0M
2021-05-31 20,100.00 20,900.00 20,050.00 20,800.00 0.0M
2021-05-28 20,050.00 20,300.00 19,950.00 20,250.00 0.0M
2021-05-27 20,150.00 20,250.00 19,650.00 20,050.00 0.0M
2021-05-26 19,950.00 20,200.00 19,700.00 20,150.00 0.0M
2021-05-25 19,550.00 19,900.00 19,500.00 19,700.00 0.0M
2021-05-24 19,800.00 19,950.00 19,600.00 19,600.00 0.0M
2021-05-21 20,000.00 20,200.00 19,750.00 19,900.00 0.0M
2021-05-20 19,950.00 20,050.00 19,700.00 20,000.00 0.0M
2021-05-18 19,650.00 20,100.00 19,650.00 19,950.00 0.0M
2021-05-17 20,000.00 20,250.00 19,650.00 19,800.00 0.0M
2021-05-14 19,950.00 20,200.00 19,750.00 20,200.00 0.0M
2021-05-13 19,750.00 20,250.00 19,750.00 19,900.00 0.0M
2021-05-12 19,800.00 20,450.00 19,800.00 20,200.00 0.0M
2021-05-11 20,200.00 20,250.00 19,750.00 20,050.00 0.0M
2021-05-10 20,050.00 20,350.00 19,850.00 20,350.00 0.0M
2021-05-07 19,900.00 20,250.00 19,800.00 20,000.00 0.0M
2021-05-06 19,650.00 20,250.00 19,550.00 20,000.00 0.0M
2021-05-04 19,950.00 20,250.00 19,500.00 19,850.00 0.1M
2021-05-03 20,900.00 21,150.00 19,700.00 19,950.00 0.1M
2021-04-30 21,000.00 21,100.00 20,300.00 20,800.00 0.1M
2021-04-29 21,300.00 21,350.00 20,800.00 21,000.00 0.0M
2021-04-28 21,600.00 21,700.00 21,000.00 21,050.00 0.0M
2021-04-27 21,650.00 21,950.00 21,400.00 21,600.00 0.0M
2021-04-26 22,000.00 22,000.00 21,500.00 21,700.00 0.0M
2021-04-23 21,500.00 21,800.00 21,300.00 21,800.00 0.0M
2021-04-22 21,750.00 21,750.00 21,450.00 21,650.00 0.0M
2021-04-21 22,100.00 22,250.00 21,600.00 21,700.00 0.0M
2021-04-20 22,400.00 22,400.00 22,000.00 22,300.00 0.0M
2021-04-19 22,400.00 22,500.00 22,050.00 22,450.00 0.0M
2021-04-16 22,750.00 22,750.00 22,200.00 22,550.00 0.0M
2021-04-15 22,000.00 23,200.00 21,850.00 22,750.00 0.1M
2021-04-14 22,000.00 22,050.00 21,550.00 22,000.00 0.0M
2021-04-13 20,900.00 21,900.00 20,900.00 21,900.00 0.0M
2021-04-12 21,000.00 21,200.00 20,800.00 21,000.00 0.0M
2021-04-09 21,050.00 21,350.00 20,900.00 21,100.00 0.0M
2021-04-08 20,700.00 21,100.00 20,600.00 21,050.00 0.0M
2021-04-07 21,150.00 21,150.00 20,700.00 20,800.00 0.0M
2021-04-06 21,400.00 21,450.00 20,650.00 20,950.00 0.0M
2021-04-05 21,700.00 21,750.00 21,250.00 21,400.00 0.0M
2021-04-02 21,750.00 21,800.00 21,300.00 21,500.00 0.0M
2021-04-01 22,000.00 22,000.00 21,600.00 21,750.00 0.0M
2021-03-31 21,650.00 21,900.00 21,400.00 21,750.00 0.0M
2021-03-30 21,700.00 22,100.00 21,650.00 21,800.00 0.0M
2021-03-29 21,900.00 22,050.00 21,500.00 21,850.00 0.0M
2021-03-28 22,100.00 22,100.00 22,100.00 22,100.00 0.0M
2021-03-26 22,200.00 22,200.00 21,750.00 22,100.00 0.0M
2021-03-25 21,550.00 22,150.00 21,550.00 22,050.00 0.0M
2021-03-24 21,550.00 22,200.00 21,200.00 21,800.00 0.0M
2021-03-23 22,300.00 22,700.00 21,800.00 21,800.00 0.0M
2021-03-22 22,550.00 22,600.00 22,050.00 22,300.00 0.0M
2021-03-19 22,550.00 22,800.00 21,550.00 22,550.00 0.0M
2021-03-18 22,950.00 23,000.00 22,600.00 22,850.00 0.0M
2021-03-17 22,550.00 22,850.00 22,100.00 22,750.00 0.0M
2021-03-16 21,550.00 22,700.00 21,550.00 22,550.00 0.0M
2021-03-15 21,850.00 22,150.00 21,600.00 21,650.00 0.0M
2021-03-12 21,950.00 22,350.00 21,850.00 22,050.00 0.0M
2021-03-11 21,250.00 21,950.00 21,250.00 21,950.00 0.0M
2021-03-10 22,350.00 22,350.00 21,350.00 21,500.00 0.0M
2021-03-09 21,250.00 22,150.00 21,150.00 21,950.00 0.0M
2021-03-08 21,700.00 22,350.00 21,500.00 21,750.00 0.0M
2021-03-05 21,150.00 21,900.00 20,950.00 21,900.00 0.0M
2021-03-04 21,200.00 21,500.00 20,900.00 21,450.00 0.0M
2021-03-03 21,000.00 21,700.00 21,000.00 21,500.00 0.0M
2021-03-02 21,700.00 22,850.00 20,500.00 21,400.00 0.1M
2021-02-26 21,000.00 21,600.00 20,800.00 21,200.00 0.1M
2021-02-25 22,500.00 22,750.00 21,000.00 21,850.00 0.1M
2021-02-24 23,250.00 23,450.00 21,650.00 22,250.00 0.1M
2021-02-23 23,500.00 23,900.00 23,150.00 23,400.00 0.0M
2021-02-22 24,700.00 24,700.00 23,750.00 24,050.00 0.1M
2021-02-21 24,600.00 24,600.00 24,600.00 24,600.00 0.0M
2021-02-19 25,000.00 25,150.00 24,150.00 24,600.00 0.1M
2021-02-18 25,550.00 26,000.00 25,150.00 25,350.00 0.0M
2021-02-17 25,500.00 25,950.00 25,000.00 25,550.00 0.0M
2021-02-16 25,100.00 26,000.00 25,000.00 25,850.00 0.1M
2021-02-15 24,300.00 25,650.00 24,100.00 25,550.00 0.1M
2021-02-10 24,250.00 24,500.00 23,700.00 24,450.00 0.1M
2021-02-09 23,750.00 24,000.00 23,500.00 23,850.00 0.0M
2021-02-08 23,600.00 23,900.00 23,050.00 23,750.00 0.0M
2021-02-05 23,900.00 24,000.00 23,300.00 23,600.00 0.0M
2021-02-04 23,750.00 24,100.00 23,250.00 24,000.00 0.1M
2021-02-03 24,100.00 24,300.00 23,650.00 23,950.00 0.0M
2021-02-02 23,600.00 24,400.00 23,500.00 24,100.00 0.0M
2021-02-01 23,500.00 23,750.00 22,950.00 23,500.00 0.1M
2021-01-29 24,700.00 24,950.00 23,500.00 23,850.00 0.1M
2021-01-28 24,850.00 25,350.00 24,700.00 24,700.00 0.1M
2021-01-27 25,700.00 25,700.00 25,100.00 25,450.00 0.1M
2021-01-26 25,950.00 26,000.00 25,300.00 25,500.00 0.1M
2021-01-25 25,450.00 26,000.00 25,200.00 25,950.00 0.0M
2021-01-22 25,500.00 25,550.00 25,050.00 25,450.00 0.1M
2021-01-21 25,950.00 26,300.00 25,650.00 25,750.00 0.0M
2021-01-20 25,650.00 26,300.00 25,350.00 26,150.00 0.1M
2021-01-19 25,100.00 25,750.00 25,100.00 25,650.00 0.0M
2021-01-18 25,500.00 25,750.00 25,000.00 25,500.00 0.1M
2021-01-15 25,750.00 26,250.00 25,350.00 25,750.00 0.0M
2021-01-14 25,600.00 26,150.00 25,550.00 26,000.00 0.0M
2021-01-13 26,050.00 26,050.00 25,500.00 25,550.00 0.0M
2021-01-12 25,750.00 26,250.00 25,500.00 25,650.00 0.0M
2021-01-11 27,000.00 27,050.00 25,900.00 26,100.00 0.1M
2021-01-10 26,900.00 26,900.00 26,900.00 26,900.00 0.0M
2021-01-08 26,650.00 27,100.00 26,300.00 26,900.00 0.1M
2021-01-07 26,250.00 26,850.00 26,250.00 26,350.00 0.1M
2021-01-06 26,550.00 26,800.00 26,250.00 26,400.00 0.1M
2021-01-05 26,550.00 27,050.00 26,450.00 26,800.00 0.1M
2021-01-04 27,100.00 27,300.00 26,700.00 27,000.00 0.0M