Universal Electro (UEIC)

UEIC
🏛️ 미국 →
4.88
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
2024-12-31 10.83 11.10 10.74 11.00 0.1M
2024-12-30 10.78 10.94 10.71 10.85 0.0M
2024-12-27 10.81 10.85 10.42 10.78 0.0M
2024-12-26 10.45 10.89 10.45 10.78 0.0M
2024-12-24 10.52 10.54 10.21 10.51 0.0M
2024-12-23 10.71 10.83 10.45 10.57 0.0M
2024-12-20 10.97 11.10 10.68 10.83 0.1M
2024-12-19 11.14 11.14 10.64 10.90 0.1M
2024-12-18 11.38 11.65 11.00 11.00 0.0M
2024-12-17 11.70 11.88 11.43 11.52 0.1M
2024-12-16 11.40 11.75 11.33 11.64 0.1M
2024-12-13 11.58 11.61 11.34 11.47 0.1M
2024-12-12 11.38 11.67 11.29 11.50 0.1M
2024-12-11 11.98 12.06 11.63 11.70 0.1M
2024-12-10 11.90 12.12 11.75 11.91 0.1M
2024-12-09 11.71 12.12 11.71 11.96 0.0M
2024-12-06 11.76 11.85 11.56 11.71 0.0M
2024-12-05 11.34 11.93 11.25 11.61 0.1M
2024-12-04 12.09 12.39 11.61 11.77 0.1M
2024-12-03 12.17 12.50 12.15 12.24 0.1M
2024-12-02 11.51 12.20 11.35 12.20 0.1M
2024-11-29 11.56 11.68 11.54 11.58 0.0M
2024-11-27 11.32 11.76 11.32 11.44 0.0M
2024-11-26 11.52 11.66 11.32 11.32 0.0M
2024-11-25 11.71 11.85 11.63 11.70 0.0M
2024-11-22 11.60 11.86 11.21 11.33 0.0M
2024-11-21 11.83 11.93 11.44 11.67 0.1M
2024-11-20 11.48 11.90 11.16 11.70 0.1M
2024-11-19 11.17 11.50 11.07 11.40 0.1M
2024-11-18 10.94 11.26 10.86 11.00 0.1M
2024-11-15 10.57 11.00 10.57 10.95 0.0M
2024-11-14 10.47 10.72 10.44 10.71 0.0M
2024-11-13 10.73 10.79 10.48 10.53 0.0M
2024-11-12 10.98 10.98 10.50 10.68 0.1M
2024-11-11 11.37 11.71 10.90 10.98 0.1M
2024-11-08 9.30 11.20 9.30 11.09 0.2M
2024-11-07 8.50 8.66 8.39 8.42 0.1M
2024-11-06 8.55 8.56 8.29 8.43 0.1M
2024-11-05 8.08 8.39 8.05 8.37 0.0M
2024-11-04 8.33 8.41 8.09 8.14 0.0M
2024-11-01 8.80 8.80 8.23 8.35 0.1M
2024-10-31 8.79 8.83 8.65 8.81 0.0M
2024-10-30 8.45 8.82 8.45 8.82 0.0M
2024-10-29 8.34 8.45 8.31 8.42 0.0M
2024-10-28 8.20 8.38 8.02 8.38 0.1M
2024-10-25 8.22 8.30 7.99 8.16 0.1M
2024-10-24 7.97 8.16 7.81 8.16 0.1M
2024-10-23 7.71 7.93 7.53 7.93 0.1M
2024-10-22 7.98 7.98 7.75 7.76 0.1M
2024-10-21 8.20 8.20 7.91 7.95 0.1M
2024-10-18 8.07 8.19 7.93 8.19 0.0M
2024-10-17 8.19 8.23 7.98 8.12 0.0M
2024-10-16 8.44 8.58 8.22 8.22 0.0M
2024-10-15 8.46 8.49 8.20 8.37 0.1M
2024-10-14 8.15 8.48 8.11 8.44 0.0M
2024-10-11 8.21 8.29 8.13 8.23 0.0M
2024-10-10 8.09 8.20 7.91 8.20 0.1M
2024-10-09 8.49 8.56 8.08 8.16 0.2M
2024-10-08 8.35 8.44 8.13 8.42 0.1M
2024-10-07 8.52 8.52 8.32 8.35 0.1M
2024-10-04 8.49 8.56 8.36 8.48 0.1M
2024-10-03 8.43 8.52 8.30 8.50 0.1M
2024-10-02 8.64 8.75 8.35 8.48 0.1M
2024-10-01 9.06 9.15 8.78 8.78 0.1M
2024-09-30 9.68 9.68 9.07 9.23 0.1M
2024-09-27 9.56 9.75 9.26 9.68 0.1M
2024-09-26 8.60 9.62 8.47 9.47 0.2M
2024-09-25 8.58 8.66 8.35 8.49 0.1M
2024-09-24 8.36 8.74 8.34 8.61 0.1M
2024-09-23 8.80 8.83 8.23 8.39 0.3M
2024-09-20 8.57 8.77 8.40 8.76 0.3M
2024-09-19 8.64 8.75 8.55 8.59 0.1M
2024-09-18 8.89 8.89 8.58 8.62 0.1M
2024-09-17 9.40 9.40 8.57 8.80 0.3M
2024-09-16 9.30 9.32 8.47 8.54 0.5M
2024-09-13 8.54 9.66 8.54 9.29 0.3M
2024-09-12 8.43 8.68 8.38 8.56 0.0M
2024-09-11 8.56 8.63 8.38 8.43 0.1M
2024-09-10 8.45 8.72 8.45 8.65 0.0M
2024-09-09 8.98 8.98 8.43 8.45 0.0M
2024-09-06 9.04 9.07 8.85 9.02 0.0M
2024-09-05 9.13 9.17 8.89 8.97 0.0M
2024-09-04 9.20 9.30 9.03 9.03 0.0M
2024-09-03 9.21 9.28 8.89 9.20 0.1M
2024-08-30 9.24 9.34 9.11 9.32 0.0M
2024-08-29 9.12 9.34 9.09 9.22 0.0M
2024-08-28 9.07 9.26 8.80 9.20 0.1M
2024-08-27 8.49 9.06 8.42 9.04 0.1M
2024-08-26 8.72 8.82 8.49 8.50 0.1M
2024-08-23 8.55 8.96 8.55 8.59 0.0M
2024-08-22 8.90 8.91 8.51 8.56 0.0M
2024-08-21 8.71 8.93 8.50 8.57 0.1M
2024-08-20 8.90 9.17 8.75 8.75 0.1M
2024-08-19 8.87 9.25 8.66 8.77 0.1M
2024-08-16 9.12 9.30 8.87 8.93 0.1M
2024-08-15 9.35 9.42 9.05 9.15 0.0M
2024-08-14 9.23 9.45 9.06 9.09 0.0M
2024-08-13 9.22 9.42 9.06 9.18 0.1M
2024-08-12 9.18 9.46 9.02 9.20 0.1M
2024-08-09 11.00 11.03 9.18 9.28 0.1M
2024-08-08 10.90 11.22 10.75 10.86 0.0M
2024-08-07 11.53 11.66 10.81 10.90 0.0M
2024-08-06 10.72 11.14 10.70 10.86 0.0M
2024-08-05 10.92 11.07 10.47 10.68 0.0M
2024-08-02 11.52 11.52 11.15 11.16 0.0M
2024-08-01 11.80 12.21 11.65 11.77 0.0M
2024-07-31 11.66 11.89 11.46 11.89 0.1M
2024-07-30 11.78 11.88 11.53 11.63 0.0M
2024-07-29 11.70 11.90 11.63 11.67 0.0M
2024-07-26 11.62 11.89 11.49 11.72 0.0M
2024-07-25 11.87 11.90 11.44 11.49 0.1M
2024-07-24 12.01 12.01 11.61 11.70 0.0M
2024-07-23 12.20 12.52 11.99 12.05 0.0M
2024-07-22 12.16 12.30 11.84 12.30 0.0M
2024-07-19 11.95 12.10 11.77 12.10 0.0M
2024-07-18 11.82 12.16 11.78 11.92 0.1M
2024-07-17 12.30 12.38 11.87 12.10 0.1M
2024-07-16 12.02 12.64 12.02 12.38 0.1M
2024-07-15 12.30 12.54 11.94 11.98 0.1M
2024-07-12 12.35 12.60 12.22 12.23 0.0M
2024-07-11 11.52 12.24 11.42 12.24 0.1M
2024-07-10 11.55 11.77 11.45 11.52 0.0M
2024-07-09 11.52 11.61 11.29 11.61 0.1M
2024-07-08 11.29 11.62 11.18 11.61 0.0M
2024-07-05 11.52 11.74 11.28 11.32 0.1M
2024-07-03 11.17 11.58 11.15 11.57 0.0M
2024-07-02 11.16 11.17 10.98 11.15 0.0M
2024-07-01 11.62 11.79 11.17 11.22 0.1M
2024-06-28 11.51 11.72 11.42 11.62 0.1M
2024-06-27 11.33 11.64 11.30 11.50 0.0M
2024-06-26 11.32 11.48 11.18 11.38 0.0M
2024-06-25 11.30 11.43 11.23 11.38 0.0M
2024-06-24 11.23 11.31 11.06 11.22 0.0M
2024-06-21 11.09 11.43 10.99 11.34 0.0M
2024-06-20 11.09 11.30 10.97 11.01 0.1M
2024-06-18 11.37 11.64 11.00 11.00 0.1M
2024-06-17 11.61 11.65 11.32 11.45 0.1M
2024-06-14 11.40 11.53 11.00 11.53 0.1M
2024-06-13 11.45 11.56 11.31 11.48 0.0M
2024-06-12 11.50 11.72 11.35 11.45 0.1M
2024-06-11 11.88 12.00 11.13 11.35 0.3M
2024-06-10 11.78 12.20 11.45 11.99 0.1M
2024-06-07 11.96 12.11 11.36 11.72 0.2M
2024-06-06 11.96 12.05 11.85 11.99 0.1M
2024-06-05 11.72 12.11 11.51 12.00 0.1M
2024-06-04 11.35 11.74 11.25 11.73 0.1M
2024-06-03 11.37 11.61 11.29 11.37 0.1M
2024-05-31 11.26 11.55 11.07 11.42 0.1M
2024-05-30 10.82 11.41 10.58 11.39 0.1M
2024-05-29 10.50 10.76 10.39 10.56 0.1M
2024-05-28 12.09 12.35 10.31 10.51 0.2M
2024-05-24 12.20 12.56 12.18 12.32 0.0M
2024-05-23 12.08 12.32 12.00 12.23 0.0M
2024-05-22 11.65 12.28 11.50 12.15 0.1M
2024-05-21 11.78 11.84 11.48 11.74 0.1M
2024-05-20 11.60 11.92 11.50 11.70 0.1M
2024-05-17 12.00 12.14 11.65 11.67 0.1M
2024-05-16 12.42 12.54 11.93 12.00 0.0M
2024-05-15 12.48 12.55 12.30 12.42 0.0M
2024-05-14 12.81 12.88 12.34 12.47 0.1M
2024-05-13 12.60 13.14 12.60 12.80 0.1M
2024-05-10 13.51 13.69 12.58 12.63 0.1M
2024-05-09 13.78 14.07 13.35 13.43 0.1M
2024-05-08 13.01 14.20 12.07 13.65 0.1M
2024-05-07 12.92 13.15 12.38 13.00 0.1M
2024-05-06 11.22 12.94 10.95 12.56 0.1M
2024-05-03 10.76 11.30 10.76 11.22 0.1M
2024-05-02 10.94 11.36 10.33 11.19 0.0M
2024-05-01 11.00 11.29 10.94 10.94 0.0M
2024-04-30 10.38 11.30 10.35 11.29 0.1M
2024-04-29 10.21 10.70 10.21 10.47 0.0M
2024-04-26 9.79 10.86 9.79 10.23 0.0M
2024-04-25 9.55 9.75 9.47 9.71 0.0M
2024-04-24 9.72 9.91 9.60 9.80 0.0M
2024-04-23 9.66 10.01 9.66 9.74 0.0M
2024-04-22 10.01 10.21 9.74 9.74 0.0M
2024-04-19 10.09 10.58 10.00 10.08 0.1M
2024-04-18 10.10 10.30 10.00 10.21 0.0M
2024-04-17 10.37 10.37 10.01 10.36 0.0M
2024-04-16 10.21 11.00 10.10 10.44 0.1M
2024-04-15 9.86 10.23 9.84 10.18 0.0M
2024-04-12 10.58 10.58 9.80 9.97 0.0M
2024-04-11 10.64 10.64 10.16 10.59 0.0M
2024-04-10 11.04 11.04 10.43 10.57 0.0M
2024-04-09 10.08 10.78 10.08 10.60 0.1M
2024-04-08 10.06 10.18 9.99 10.10 0.0M
2024-04-05 10.04 10.18 9.97 10.10 0.0M
2024-04-04 10.01 10.17 9.90 10.06 0.0M
2024-04-03 10.00 10.15 9.92 10.04 0.0M
2024-04-02 9.94 10.24 9.78 9.99 0.0M
2024-04-01 10.19 10.19 9.96 10.02 0.0M
2024-03-28 10.11 10.11 9.85 10.01 0.0M
2024-03-27 10.00 10.18 10.00 10.13 0.0M
2024-03-26 10.20 10.20 9.86 10.00 0.0M
2024-03-25 9.90 10.31 9.90 10.16 0.0M
2024-03-22 9.94 10.18 9.77 10.06 0.0M
2024-03-21 10.00 10.19 9.98 10.06 0.1M
2024-03-20 9.85 10.08 9.85 10.00 0.0M
2024-03-19 9.60 10.24 9.60 10.06 0.0M
2024-03-18 9.34 9.72 9.34 9.60 0.0M
2024-03-15 8.91 9.66 8.91 9.50 0.1M
2024-03-14 8.61 9.13 8.61 9.12 0.0M
2024-03-13 8.69 8.71 8.55 8.65 0.0M
2024-03-12 8.24 8.70 8.19 8.56 0.0M
2024-03-11 8.48 8.89 8.21 8.21 0.1M
2024-03-08 8.57 8.95 8.36 8.59 0.0M
2024-03-07 8.37 8.68 8.29 8.46 0.0M
2024-03-06 8.59 8.75 8.22 8.25 0.0M
2024-03-05 8.75 8.85 8.47 8.49 0.0M
2024-03-04 8.66 8.96 8.46 8.62 0.1M
2024-03-01 8.75 8.99 8.62 8.66 0.0M
2024-02-29 8.70 8.79 8.61 8.79 0.0M
2024-02-28 8.80 8.89 8.50 8.50 0.0M
2024-02-27 8.80 9.07 8.70 8.70 0.0M
2024-02-26 8.54 8.92 8.47 8.86 0.0M
2024-02-23 8.30 8.64 8.20 8.46 0.1M
2024-02-22 8.47 8.59 8.33 8.35 0.1M
2024-02-21 8.46 8.75 8.26 8.40 0.0M
2024-02-20 8.66 8.82 8.11 8.40 0.1M
2024-02-16 9.09 9.50 8.83 8.98 0.1M
2024-02-15 8.66 8.96 8.27 8.89 0.0M
2024-02-14 8.64 8.92 8.42 8.71 0.0M
2024-02-13 8.62 8.62 8.13 8.44 0.0M
2024-02-12 8.36 8.75 8.36 8.46 0.0M
2024-02-09 8.55 8.73 8.50 8.66 0.0M
2024-02-08 8.45 8.77 8.42 8.58 0.0M
2024-02-07 8.71 8.71 8.35 8.38 0.0M
2024-02-06 8.63 8.74 8.57 8.65 0.0M
2024-02-05 8.60 8.77 8.42 8.54 0.0M
2024-02-02 9.00 9.00 8.34 8.58 0.1M
2024-02-01 8.83 8.97 8.48 8.73 0.0M
2024-01-31 8.99 9.02 8.66 8.87 0.0M
2024-01-30 8.82 9.20 8.58 8.98 0.0M
2024-01-29 9.20 9.33 8.93 9.07 0.0M
2024-01-26 9.22 9.24 9.00 9.24 0.0M
2024-01-25 9.25 9.25 8.92 9.21 0.0M
2024-01-24 9.86 9.89 8.96 9.00 0.0M
2024-01-23 9.55 10.29 9.30 9.78 0.1M
2024-01-22 8.95 9.59 8.82 9.56 0.0M
2024-01-19 8.20 8.91 8.11 8.81 0.1M
2024-01-18 8.59 9.09 8.08 8.19 0.1M
2024-01-17 8.87 8.87 8.48 8.58 0.1M
2024-01-16 8.83 9.20 8.83 9.01 0.0M
2024-01-12 9.13 9.43 8.73 9.09 0.1M
2024-01-11 9.61 9.61 8.56 9.09 0.1M
2024-01-10 8.89 8.95 8.55 8.66 0.0M
2024-01-09 9.30 9.30 8.75 8.75 0.0M
2024-01-08 8.90 9.60 8.90 9.39 0.0M
2024-01-05 8.90 8.90 8.67 8.77 0.0M
2024-01-04 9.22 9.49 8.73 8.85 0.0M
2024-01-03 9.45 9.45 9.00 9.11 0.1M
2024-01-02 9.37 9.70 9.31 9.53 0.1M