Universal Logistics Holdings Inc (ULH)

ULH
🏛️ 미국 →
21.67
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 18.77 18.92 18.40 18.86 0.0M
2021-12-30 19.10 19.19 18.47 18.68 0.0M
2021-12-29 19.15 19.39 18.85 19.04 0.0M
2021-12-28 18.10 19.24 18.10 19.13 0.1M
2021-12-27 17.98 18.31 17.62 18.19 0.0M
2021-12-23 17.79 18.15 17.79 17.99 0.0M
2021-12-22 17.57 17.95 17.57 17.85 0.0M
2021-12-21 17.50 18.03 17.26 17.67 0.0M
2021-12-20 17.26 17.45 16.62 17.40 0.1M
2021-12-17 17.41 17.74 17.10 17.49 0.1M
2021-12-16 17.82 17.96 17.24 17.42 0.1M
2021-12-15 17.52 17.87 17.24 17.40 0.1M
2021-12-14 17.61 18.00 17.24 17.52 0.1M
2021-12-13 17.62 17.70 17.30 17.70 0.1M
2021-12-10 17.90 17.96 17.48 17.54 0.1M
2021-12-09 17.95 18.09 17.75 17.89 0.0M
2021-12-08 18.04 18.45 17.95 18.09 0.0M
2021-12-07 18.13 18.24 17.77 17.82 0.0M
2021-12-06 18.30 18.66 17.76 17.81 0.0M
2021-12-03 18.72 18.96 17.93 18.23 0.0M
2021-12-02 18.59 18.89 18.43 18.85 0.1M
2021-12-01 18.77 19.10 18.23 18.32 0.0M
2021-11-30 19.46 19.46 18.21 18.59 0.1M
2021-11-29 19.71 19.98 19.05 19.07 0.0M
2021-11-26 20.00 20.09 19.36 19.41 0.0M
2021-11-24 20.41 20.91 19.80 20.51 0.0M
2021-11-23 20.36 20.96 20.36 20.59 0.1M
2021-11-22 20.27 20.81 19.97 20.34 0.1M
2021-11-19 19.62 20.21 19.26 20.06 0.0M
2021-11-18 20.35 20.35 19.63 19.80 0.0M
2021-11-17 21.00 21.00 20.37 20.45 0.0M
2021-11-16 21.00 21.08 20.67 21.01 0.0M
2021-11-15 21.19 21.19 20.98 21.10 0.0M
2021-11-12 21.18 21.50 21.05 21.10 0.0M
2021-11-11 21.37 21.71 21.09 21.43 0.0M
2021-11-10 21.67 21.67 21.09 21.28 0.0M
2021-11-09 21.60 21.97 21.22 21.39 0.0M
2021-11-08 21.67 21.72 21.18 21.61 0.0M
2021-11-05 21.10 21.53 20.95 21.46 0.0M
2021-11-04 20.94 21.06 20.83 20.88 0.0M
2021-11-03 20.81 21.08 20.62 20.96 0.0M
2021-11-02 20.50 20.97 20.27 20.92 0.0M
2021-11-01 21.02 21.27 20.40 20.41 0.0M
2021-10-29 21.30 21.36 20.93 21.08 0.0M
2021-10-27 22.08 22.10 21.39 21.52 0.0M
2021-10-26 22.48 22.50 22.05 22.12 0.0M
2021-10-25 21.91 22.44 21.82 22.36 0.1M
2021-10-22 21.70 22.00 21.70 21.86 0.0M
2021-10-21 21.99 21.99 21.49 21.62 0.0M
2021-10-20 20.96 21.98 20.96 21.95 0.1M
2021-10-19 20.98 21.03 20.61 20.94 0.0M
2021-10-18 20.83 21.08 20.33 20.92 0.0M
2021-10-15 20.54 21.00 20.38 20.82 0.0M
2021-10-14 20.12 20.33 19.80 20.27 0.0M
2021-10-13 19.99 20.16 19.56 19.84 0.0M
2021-10-12 20.05 20.06 19.62 19.82 0.0M
2021-10-11 20.07 20.23 19.47 19.95 0.0M
2021-10-08 20.06 20.06 19.49 19.79 0.0M
2021-10-07 20.28 20.64 20.00 20.04 0.0M
2021-10-06 20.04 20.39 19.75 20.16 0.0M
2021-10-05 20.19 20.39 19.95 20.27 0.1M
2021-10-04 20.30 20.54 19.93 20.19 0.0M
2021-10-01 20.05 20.43 19.75 20.27 0.0M
2021-09-30 19.75 20.36 19.50 20.08 0.1M
2021-09-29 19.60 20.26 19.59 19.74 0.0M
2021-09-28 19.88 20.20 19.55 19.64 0.0M
2021-09-27 19.69 20.28 19.69 20.03 0.0M
2021-09-24 19.85 20.06 19.58 19.67 0.0M
2021-09-23 20.32 20.42 19.79 19.94 0.0M
2021-09-22 19.71 20.49 19.71 20.13 0.1M
2021-09-21 19.29 20.06 19.29 19.69 0.2M
2021-09-20 19.38 19.82 19.05 19.05 0.2M
2021-09-17 20.24 20.94 19.53 19.55 0.2M
2021-09-16 20.61 21.03 20.15 20.26 0.1M
2021-09-15 20.52 20.93 20.43 20.48 0.1M
2021-09-14 20.98 20.98 20.40 20.44 0.0M
2021-09-13 20.75 21.10 20.62 20.82 0.0M
2021-09-10 20.80 20.85 20.23 20.65 0.0M
2021-09-09 21.33 21.33 20.46 20.46 0.0M
2021-09-08 21.27 21.40 20.95 21.07 0.0M
2021-09-07 21.45 21.60 21.03 21.40 0.1M
2021-09-03 21.42 21.63 21.42 21.55 0.0M
2021-09-02 21.95 22.23 21.77 21.90 0.0M
2021-09-01 21.86 22.09 21.67 22.05 0.0M
2021-08-31 22.06 22.22 21.82 21.87 0.0M
2021-08-30 22.26 22.26 21.64 21.79 0.0M
2021-08-27 21.71 22.43 21.71 22.20 0.0M
2021-08-26 22.40 22.47 21.58 21.70 0.0M
2021-08-25 21.84 22.88 21.84 22.47 0.1M
2021-08-24 21.90 22.42 21.86 21.95 0.0M
2021-08-23 21.53 21.81 21.18 21.61 0.2M
2021-08-20 21.13 21.72 21.13 21.38 0.1M
2021-08-19 21.68 21.88 21.03 21.27 0.0M
2021-08-18 21.57 22.30 21.57 21.71 0.0M
2021-08-17 21.82 21.82 21.17 21.57 0.0M
2021-08-16 21.71 22.00 21.26 21.78 0.1M
2021-08-13 22.17 22.23 21.64 21.82 0.0M
2021-08-12 21.76 22.25 21.70 21.99 0.0M
2021-08-11 21.53 21.83 21.14 21.83 0.0M
2021-08-10 21.23 21.71 21.23 21.52 0.0M
2021-08-09 21.52 21.92 21.00 21.24 0.0M
2021-08-06 21.61 21.98 21.28 21.60 0.0M
2021-08-05 21.50 22.00 21.25 21.39 0.0M
2021-08-04 22.18 22.18 21.36 21.52 0.0M
2021-08-03 22.40 22.60 22.11 22.37 0.0M
2021-08-02 23.09 23.60 22.29 22.36 0.0M
2021-07-30 23.19 23.30 21.64 23.05 0.0M
2021-07-29 22.57 23.07 21.89 22.89 0.0M
2021-07-28 21.98 22.34 21.52 22.31 0.0M
2021-07-27 21.96 22.27 21.71 21.95 0.0M
2021-07-26 22.10 23.25 21.63 22.08 0.0M
2021-07-23 21.85 22.20 21.63 22.17 0.0M
2021-07-22 22.31 22.58 21.35 21.63 0.0M
2021-07-21 22.27 22.76 22.23 22.34 0.0M
2021-07-20 21.82 22.60 21.82 22.03 0.0M
2021-07-19 22.17 22.47 21.47 21.73 0.0M
2021-07-16 23.49 23.49 22.54 22.71 0.0M
2021-07-15 23.22 23.50 22.92 23.36 0.0M
2021-07-14 23.32 23.48 23.18 23.31 0.1M
2021-07-13 23.00 23.37 23.00 23.10 0.0M
2021-07-12 23.50 23.85 22.92 23.17 0.0M
2021-07-09 23.05 23.24 22.94 23.21 0.0M
2021-07-08 22.42 22.90 22.41 22.67 0.0M
2021-07-07 22.93 23.27 22.46 22.98 0.0M
2021-07-06 23.40 23.41 22.42 23.07 0.0M
2021-07-02 23.70 24.10 23.09 23.34 0.0M
2021-07-01 23.49 23.92 23.14 23.67 0.0M
2021-06-30 22.79 23.48 22.78 23.30 0.0M
2021-06-29 22.62 23.15 22.38 22.87 0.0M
2021-06-28 22.56 23.07 22.03 22.53 0.1M
2021-06-25 23.04 23.36 22.53 22.57 0.2M
2021-06-24 23.10 23.45 22.85 23.05 0.0M
2021-06-23 22.95 23.47 22.68 22.96 0.2M
2021-06-22 22.21 22.62 21.94 22.38 0.1M
2021-06-21 21.75 22.49 21.75 22.22 0.1M
2021-06-18 22.68 22.99 21.50 21.50 0.2M
2021-06-17 23.70 23.80 22.92 23.07 0.1M
2021-06-16 24.46 24.51 23.70 23.70 0.0M
2021-06-15 24.31 24.91 24.17 24.50 0.1M
2021-06-14 24.63 24.84 24.17 24.29 0.1M
2021-06-11 25.14 25.25 24.51 24.70 0.0M
2021-06-10 25.50 25.76 24.67 25.00 0.0M
2021-06-09 25.42 25.61 24.85 25.29 0.0M
2021-06-08 25.46 26.07 25.22 25.49 0.0M
2021-06-07 25.11 25.94 25.02 25.46 0.0M
2021-06-04 25.19 25.50 24.87 25.15 0.0M
2021-06-03 24.99 25.37 24.75 25.25 0.0M
2021-06-02 26.13 26.21 24.93 24.99 0.0M
2021-06-01 25.26 26.10 25.15 26.08 0.1M
2021-05-28 25.37 25.37 24.71 25.00 0.0M
2021-05-27 25.20 25.49 24.81 25.16 0.0M
2021-05-26 25.11 25.33 24.50 24.86 0.1M
2021-05-25 25.28 26.90 24.66 24.83 0.1M
2021-05-24 25.07 25.50 24.75 25.34 0.1M
2021-05-21 25.28 25.50 24.76 25.08 0.0M
2021-05-20 25.23 25.38 24.76 25.06 0.0M
2021-05-19 25.89 25.89 24.37 25.11 0.0M
2021-05-18 27.04 27.04 25.87 25.95 0.0M
2021-05-17 26.67 26.80 26.30 26.46 0.0M
2021-05-14 26.25 27.00 25.95 26.83 0.0M
2021-05-13 25.25 26.46 25.25 26.15 0.0M
2021-05-12 25.83 26.00 25.10 25.23 0.0M
2021-05-11 25.55 26.18 25.34 25.87 0.0M
2021-05-10 26.10 26.48 25.85 25.96 0.0M
2021-05-07 25.23 26.16 25.23 26.15 0.0M
2021-05-06 24.96 26.13 24.78 25.35 0.0M
2021-05-05 25.00 25.17 24.68 24.85 0.0M
2021-05-04 25.20 25.20 24.78 25.00 0.1M
2021-05-03 25.29 26.09 25.17 25.42 0.0M
2021-04-30 24.31 25.21 23.26 25.01 0.1M
2021-04-29 24.41 24.58 23.90 24.27 0.0M
2021-04-28 23.93 24.32 23.87 24.00 0.0M
2021-04-27 24.01 24.53 23.97 24.04 0.0M
2021-04-26 24.18 24.49 23.92 24.04 0.0M
2021-04-23 23.37 24.46 23.37 24.05 0.0M
2021-04-22 24.26 25.73 22.33 23.11 0.1M
2021-04-21 24.51 24.73 24.06 24.13 0.0M
2021-04-20 25.46 25.46 24.33 24.66 0.0M
2021-04-19 26.25 26.29 25.17 25.56 0.0M
2021-04-16 26.70 26.70 25.91 26.28 0.0M
2021-04-15 26.46 26.64 26.23 26.40 0.0M
2021-04-14 26.29 27.00 25.92 26.43 0.0M
2021-04-13 26.49 26.50 25.81 26.17 0.0M
2021-04-12 26.56 26.81 26.33 26.57 0.0M
2021-04-09 26.35 26.97 26.35 26.67 0.0M
2021-04-08 26.30 26.44 25.89 26.32 0.0M
2021-04-07 26.72 27.03 25.95 26.30 0.0M
2021-04-06 26.79 26.92 26.51 26.75 0.0M
2021-04-05 26.93 27.15 26.72 26.88 0.0M
2021-04-01 26.28 26.86 26.28 26.58 0.0M
2021-03-31 26.03 26.89 25.81 26.31 0.1M
2021-03-30 26.19 26.43 25.78 26.05 0.1M
2021-03-29 26.00 26.71 26.00 26.25 0.0M
2021-03-26 25.88 26.28 25.75 26.28 0.1M
2021-03-25 25.47 25.87 25.00 25.57 0.0M
2021-03-24 25.68 26.52 25.43 25.56 0.0M
2021-03-23 26.27 26.50 25.21 25.61 0.1M
2021-03-22 27.17 27.17 26.26 26.58 0.0M
2021-03-19 27.12 27.95 26.74 26.95 0.1M
2021-03-18 26.52 27.75 26.52 26.91 0.1M
2021-03-17 25.83 26.83 25.05 26.57 0.1M
2021-03-16 26.00 26.00 25.31 25.94 0.1M
2021-03-15 26.50 26.77 25.70 26.19 0.0M
2021-03-12 26.65 26.78 26.10 26.54 0.1M
2021-03-11 26.60 26.76 26.29 26.50 0.0M
2021-03-10 26.06 26.65 25.87 26.58 0.1M
2021-03-09 25.90 26.36 25.44 25.72 0.0M
2021-03-08 25.67 26.42 25.44 25.76 0.0M
2021-03-05 24.88 25.60 24.34 25.50 0.1M
2021-03-04 25.09 25.55 24.53 24.53 0.0M
2021-03-03 24.26 25.62 24.26 25.02 0.1M
2021-03-02 24.12 24.44 24.04 24.11 0.1M
2021-03-01 23.41 24.42 23.41 24.14 0.0M
2021-02-26 23.79 23.80 23.14 23.41 0.1M
2021-02-25 24.21 24.31 23.67 23.89 0.0M
2021-02-24 24.16 24.74 24.03 24.21 0.1M
2021-02-23 24.01 24.44 23.68 24.21 0.0M
2021-02-22 23.73 24.31 23.73 24.22 0.0M
2021-02-19 24.44 24.71 23.84 23.92 0.0M
2021-02-18 24.50 24.73 24.30 24.40 0.0M
2021-02-17 24.44 25.00 24.40 24.50 0.0M
2021-02-16 24.50 24.82 24.46 24.63 0.1M
2021-02-12 23.96 24.69 23.96 24.69 0.1M
2021-02-11 24.23 24.29 23.69 24.09 0.1M
2021-02-10 23.44 25.00 23.44 24.03 0.1M
2021-02-09 23.19 23.46 22.62 23.16 0.1M
2021-02-08 23.49 23.97 23.26 23.59 0.0M
2021-02-05 22.89 24.30 22.56 23.42 0.1M
2021-02-04 21.77 22.91 21.77 22.89 0.1M
2021-02-03 21.82 22.26 21.52 22.06 0.0M
2021-02-02 21.99 22.22 21.59 21.94 0.0M
2021-02-01 21.31 21.98 20.88 21.85 0.0M
2021-01-29 21.46 21.97 21.14 21.20 0.0M
2021-01-28 21.77 22.01 21.18 21.47 0.0M
2021-01-27 22.07 22.17 21.26 21.48 0.1M
2021-01-26 22.91 22.95 22.41 22.55 0.0M
2021-01-25 23.12 23.12 22.72 22.87 0.0M
2021-01-22 22.93 23.27 22.69 23.26 0.1M
2021-01-21 23.38 23.59 22.73 23.01 0.0M
2021-01-20 22.80 23.97 22.80 23.38 0.1M
2021-01-19 22.67 23.19 22.46 22.81 0.1M
2021-01-15 22.34 22.88 22.12 22.70 0.1M
2021-01-14 22.31 22.56 21.79 22.49 0.1M
2021-01-13 22.17 22.17 21.45 21.64 0.0M
2021-01-12 21.00 21.78 21.00 21.52 0.0M
2021-01-11 21.77 21.78 20.92 21.14 0.0M
2021-01-08 22.31 22.90 21.59 21.93 0.1M
2021-01-07 22.09 22.49 21.88 22.28 0.2M
2021-01-06 21.24 22.13 21.04 21.87 0.2M
2021-01-05 20.75 21.45 20.48 21.12 0.1M
2021-01-04 20.57 21.05 20.52 20.74 0.1M