Universal Robina Corp (URC)

URC
🏛️ 필리핀 →
70.40
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
2022-12-29 134.07 135.44 132.89 133.58 0.5M
2022-12-28 132.01 135.54 132.01 134.07 0.4M
2022-12-27 134.56 135.64 130.63 135.05 0.6M
2022-12-23 134.56 135.54 133.18 135.15 0.7M
2022-12-22 133.58 135.44 132.60 134.95 1.2M
2022-12-21 132.60 133.97 129.26 132.69 0.8M
2022-12-20 128.76 132.60 128.27 132.50 0.8M
2022-12-19 129.06 133.28 128.67 128.67 1.3M
2022-12-16 131.02 132.01 128.27 131.61 1.5M
2022-12-15 131.02 134.46 130.93 131.02 0.8M
2022-12-14 134.95 135.44 131.02 131.02 1.1M
2022-12-13 134.76 135.44 131.71 134.95 0.9M
2022-12-12 134.17 135.54 132.60 134.56 1.1M
2022-12-09 131.81 135.44 130.53 134.17 1.7M
2022-12-07 135.44 136.23 132.01 132.01 3.5M
2022-12-06 130.14 135.54 129.94 135.54 2.4M
2022-12-05 128.27 132.30 128.18 130.14 1.2M
2022-12-02 132.60 132.89 128.18 128.37 0.7M
2022-12-01 131.12 133.68 128.08 132.79 3.4M
2022-11-29 130.43 130.63 127.00 130.63 2.7M
2022-11-28 130.63 131.02 128.08 130.43 1.2M
2022-11-25 129.65 131.12 127.78 130.63 1.0M
2022-11-24 130.14 131.52 129.16 130.43 2.1M
2022-11-23 126.21 130.14 126.21 130.14 1.4M
2022-11-22 128.08 128.08 126.11 126.11 0.6M
2022-11-21 128.86 128.86 125.92 128.18 1.0M
2022-11-18 129.65 129.85 128.76 129.55 1.2M
2022-11-17 126.41 130.63 126.31 129.85 3.6M
2022-11-16 126.70 127.19 124.93 126.41 1.1M
2022-11-15 123.76 127.59 123.76 127.49 2.2M
2022-11-14 121.01 125.62 120.51 125.62 1.0M
2022-11-11 120.51 122.28 119.63 121.20 0.4M
2022-11-10 122.77 122.77 117.76 118.84 0.9M
2022-11-09 122.77 125.72 120.81 122.77 0.7M
2022-11-08 126.21 126.21 122.77 122.77 0.6M
2022-11-07 124.15 126.21 122.28 126.21 1.3M
2022-11-04 117.67 124.35 117.37 124.35 0.9M
2022-11-03 118.06 118.84 116.39 117.67 1.7M
2022-11-02 120.81 121.50 117.96 120.71 0.9M
2022-10-28 119.83 119.83 116.98 119.83 0.7M
2022-10-27 114.13 119.83 114.13 119.83 1.3M
2022-10-26 112.46 114.03 110.99 114.03 0.7M
2022-10-25 112.07 112.76 110.01 112.46 0.4M
2022-10-24 109.81 111.97 109.71 111.97 0.3M
2022-10-21 108.14 109.81 107.35 109.81 0.5M
2022-10-20 110.30 110.30 106.76 107.45 1.1M
2022-10-19 110.30 110.30 109.02 109.32 0.6M
2022-10-18 109.81 110.69 109.81 110.30 1.1M
2022-10-17 110.10 111.87 109.22 110.01 1.5M
2022-10-14 107.06 110.30 106.67 109.91 1.1M
2022-10-13 107.06 108.53 106.17 106.17 1.3M
2022-10-12 109.02 109.02 107.26 107.26 0.3M
2022-10-11 106.76 109.42 106.17 108.43 1.5M
2022-10-10 109.51 109.51 107.06 107.06 0.6M
2022-10-07 110.01 110.01 107.94 108.53 1.7M
2022-10-06 110.99 110.99 108.04 108.04 1.2M
2022-10-05 113.44 113.93 110.10 110.10 0.7M
2022-10-04 111.97 113.93 110.40 113.93 1.4M
2022-10-03 111.97 111.97 108.24 109.12 0.6M
2022-09-30 109.81 111.97 107.06 111.97 2.0M
2022-09-29 110.30 112.46 109.51 110.01 1.1M
2022-09-28 111.97 111.97 108.04 108.73 2.0M
2022-09-27 113.93 114.03 109.22 110.20 3.0M
2022-09-26 113.25 114.33 112.66 114.03 0.5M
2022-09-23 113.25 114.33 112.66 114.03 0.5M
2022-09-22 114.72 114.72 111.97 113.25 1.6M
2022-09-21 119.34 119.83 114.52 114.92 1.6M
2022-09-20 117.18 121.69 117.18 119.34 1.1M
2022-09-19 119.53 119.53 116.00 117.18 1.5M
2022-09-16 121.30 121.79 119.34 119.63 3.7M
2022-09-15 123.26 125.43 121.30 121.30 0.8M
2022-09-14 121.79 123.76 119.34 123.26 1.3M
2022-09-13 126.01 126.01 123.17 124.15 1.3M
2022-09-12 126.90 127.29 125.52 126.01 1.1M
2022-09-09 126.31 127.68 125.62 126.70 2.8M
2022-09-08 122.77 127.19 122.77 126.11 3.7M
2022-09-07 122.58 124.35 121.60 122.87 0.8M
2022-09-06 123.17 123.17 121.20 121.40 1.1M
2022-09-05 122.77 123.56 121.01 123.17 0.6M
2022-09-02 120.91 124.44 120.91 123.56 1.3M
2022-09-01 119.83 121.79 119.83 120.81 1.7M
2022-08-31 120.71 121.79 119.83 119.83 1.6M
2022-08-30 120.81 121.10 118.35 120.71 0.8M
2022-08-26 119.83 124.15 119.34 124.05 1.1M
2022-08-25 121.89 122.77 119.04 119.83 0.6M
2022-08-24 121.79 123.66 120.32 120.81 0.7M
2022-08-23 120.81 121.79 118.45 121.79 0.8M
2022-08-22 124.74 124.74 121.79 121.79 0.6M
2022-08-19 123.66 124.93 121.30 124.74 1.2M
2022-08-18 117.86 123.36 117.86 122.77 0.9M
2022-08-17 122.77 122.77 117.86 117.86 1.5M
2022-08-16 122.28 122.77 120.42 122.77 0.8M
2022-08-15 123.36 123.36 121.79 122.68 0.9M
2022-08-12 124.05 124.15 121.79 123.66 0.9M
2022-08-11 123.07 124.44 122.87 124.05 1.9M
2022-08-10 122.28 123.07 120.02 123.07 0.9M
2022-08-09 121.69 122.68 119.63 122.28 1.6M
2022-08-08 120.51 124.54 120.51 121.79 1.7M
2022-08-05 122.38 123.56 120.42 120.42 2.4M
2022-08-04 122.28 123.36 119.53 122.48 2.3M
2022-08-03 118.84 122.58 118.26 122.58 3.0M
2022-08-02 115.60 119.34 115.11 118.84 2.1M
2022-08-01 109.12 115.70 109.12 115.60 1.7M
2022-07-29 109.02 109.02 105.98 109.02 1.6M
2022-07-28 108.04 109.51 107.94 108.83 1.3M
2022-07-27 111.87 111.87 106.08 108.04 2.9M
2022-07-26 110.99 112.95 110.40 111.87 0.6M
2022-07-25 110.01 110.79 109.02 110.59 0.5M
2022-07-22 110.01 111.97 110.01 110.79 1.4M
2022-07-21 114.23 114.23 109.02 109.02 1.1M
2022-07-20 113.54 114.43 113.15 114.33 1.0M
2022-07-19 112.95 113.74 112.17 113.34 0.9M
2022-07-18 111.38 112.76 110.10 112.76 1.2M
2022-07-15 112.66 113.93 110.59 111.38 1.0M
2022-07-14 114.72 115.60 109.61 112.95 2.4M
2022-07-13 115.70 115.70 113.54 114.72 1.2M
2022-07-12 115.90 116.19 115.11 115.70 0.7M
2022-07-11 116.39 116.78 113.74 116.68 0.6M
2022-07-08 113.84 117.76 113.74 117.37 1.7M
2022-07-07 116.49 116.88 112.66 113.74 1.3M
2022-07-06 111.48 118.16 111.48 116.09 4.4M
2022-07-05 108.04 113.05 107.75 111.97 2.0M
2022-07-04 107.06 109.91 105.29 108.53 1.2M
2022-07-01 108.34 108.34 105.49 107.06 1.2M
2022-06-30 106.57 110.50 106.57 109.02 4.7M
2022-06-29 104.60 106.47 103.52 106.08 4.3M
2022-06-28 99.59 106.08 99.20 104.60 4.6M
2022-06-27 93.80 99.79 93.80 99.69 2.3M
2022-06-24 93.31 93.80 93.31 93.60 1.1M
2022-06-23 94.93 95.27 93.31 93.31 0.5M
2022-06-22 95.27 95.57 94.49 94.78 0.7M
2022-06-21 96.25 96.25 94.39 95.27 1.0M
2022-06-20 96.25 97.38 93.60 94.29 0.5M
2022-06-17 94.29 95.86 91.59 95.86 2.9M
2022-06-16 94.29 96.25 93.31 95.08 1.7M
2022-06-15 98.02 98.12 92.33 92.33 3.3M
2022-06-14 99.00 99.00 97.97 98.22 1.5M
2022-06-13 99.69 101.85 98.61 99.20 1.3M
2022-06-10 103.23 103.42 100.18 100.18 1.7M
2022-06-09 104.11 104.11 102.64 103.23 0.4M
2022-06-08 104.01 105.09 102.84 104.11 1.0M
2022-06-07 103.72 105.09 103.23 104.11 0.6M
2022-06-06 105.59 105.59 103.13 103.72 0.4M
2022-06-03 104.90 105.88 103.42 104.50 1.1M
2022-06-02 105.09 105.49 102.64 104.80 0.4M
2022-06-01 105.49 106.08 104.11 105.09 0.5M
2022-05-31 106.08 106.08 102.64 106.08 4.9M
2022-05-30 103.13 107.06 103.13 105.59 1.6M
2022-05-27 102.25 103.82 101.75 103.42 1.3M
2022-05-26 102.15 103.52 101.85 101.95 1.1M
2022-05-25 103.13 103.92 101.85 101.85 0.7M
2022-05-24 104.11 106.08 102.15 102.15 0.8M
2022-05-23 106.57 107.45 104.11 104.11 0.7M
2022-05-20 102.34 107.16 102.25 106.08 2.2M
2022-05-19 104.50 104.70 102.15 104.11 1.4M
2022-05-18 105.49 106.47 103.72 104.60 0.9M
2022-05-17 103.62 105.39 101.36 105.39 0.7M
2022-05-16 103.13 105.09 100.77 103.13 0.8M
2022-05-13 107.06 107.55 101.17 101.17 1.8M
2022-05-12 110.99 110.99 107.06 108.04 1.4M
2022-05-11 111.97 112.66 110.59 110.99 1.5M
2022-05-10 106.08 111.97 104.11 111.97 2.1M
2022-05-06 107.06 109.02 106.86 107.06 1.2M
2022-05-05 108.83 110.69 108.34 109.22 1.6M
2022-05-04 104.11 108.83 103.52 108.83 1.5M
2022-05-02 101.56 103.82 101.36 102.93 1.2M
2022-04-29 106.10 108.40 102.50 102.50 2.4M
2022-04-28 105.00 106.90 103.10 105.70 2.2M
2022-04-27 107.00 107.00 104.50 105.00 1.7M
2022-04-26 109.90 111.60 107.10 107.10 0.9M
2022-04-25 111.40 111.40 108.80 109.80 1.2M
2022-04-22 113.90 115.00 111.30 111.40 1.8M
2022-04-21 116.20 117.10 113.50 113.50 2.2M
2022-04-20 116.70 117.50 116.70 116.90 0.5M
2022-04-19 116.30 118.00 116.00 117.40 0.6M
2022-04-18 117.50 118.00 116.00 116.00 0.3M
2022-04-13 117.00 117.70 116.10 117.50 0.6M
2022-04-12 120.90 120.90 115.20 115.80 0.6M
2022-04-11 120.90 121.40 119.30 121.00 0.3M
2022-04-08 117.70 120.90 117.70 120.90 0.4M
2022-04-07 121.90 122.00 116.40 117.00 1.7M
2022-04-06 117.90 122.90 116.00 122.90 0.7M
2022-04-05 121.10 121.10 118.00 118.00 0.8M
2022-04-04 119.30 121.90 119.00 121.70 0.7M
2022-04-01 120.50 120.50 117.50 119.30 2.0M
2022-03-31 119.00 121.40 118.60 121.00 2.1M
2022-03-30 119.80 119.80 117.30 119.00 1.9M
2022-03-29 118.00 121.00 117.30 121.00 1.5M
2022-03-28 116.90 118.20 116.40 118.20 2.2M
2022-03-25 113.40 117.00 113.10 117.00 2.2M
2022-03-24 109.20 112.90 108.50 112.90 2.1M
2022-03-23 108.10 112.40 108.00 111.90 2.4M
2022-03-22 111.80 111.80 106.50 108.10 1.7M
2022-03-21 113.00 113.60 111.00 111.80 0.9M
2022-03-18 112.20 113.00 111.40 112.00 3.3M
2022-03-17 108.70 111.90 108.70 111.00 1.6M
2022-03-16 108.00 109.40 106.70 108.30 1.9M
2022-03-15 102.50 109.00 100.30 105.00 2.9M
2022-03-14 110.00 110.00 101.60 102.30 2.3M
2022-03-11 110.90 110.90 107.50 107.70 2.9M
2022-03-10 112.10 114.00 110.70 110.90 2.7M
2022-03-09 111.70 112.50 110.20 111.50 2.3M
2022-03-08 114.60 114.60 110.00 110.30 2.6M
2022-03-07 120.20 120.30 114.60 114.60 2.5M
2022-03-04 120.80 120.80 119.70 119.70 0.5M
2022-03-03 119.90 121.40 119.90 120.80 0.3M
2022-03-02 121.20 121.20 119.80 119.80 1.1M
2022-03-01 120.70 122.90 120.60 121.20 1.1M
2022-02-28 120.50 121.20 119.50 120.00 2.3M
2022-02-24 121.70 122.00 121.20 121.30 1.4M
2022-02-23 124.80 125.00 121.40 121.50 2.8M
2022-02-22 124.70 125.90 124.00 125.00 0.9M
2022-02-21 126.50 126.50 124.00 124.70 1.2M
2022-02-18 127.00 127.10 126.20 126.60 0.7M
2022-02-17 127.50 128.40 126.20 127.50 1.3M
2022-02-16 127.00 127.90 126.50 127.80 1.0M
2022-02-15 127.00 128.20 125.70 126.00 1.2M
2022-02-14 126.50 128.00 125.10 127.00 1.0M
2022-02-11 126.00 128.70 125.00 125.00 2.1M
2022-02-10 126.00 126.90 125.70 126.30 1.3M
2022-02-09 126.00 126.90 125.90 126.00 1.7M
2022-02-08 126.00 126.40 125.50 125.90 0.6M
2022-02-07 126.00 127.00 125.10 125.40 1.3M
2022-02-04 126.70 126.70 125.00 125.00 1.8M
2022-02-03 126.90 126.90 126.00 126.00 1.4M
2022-02-02 127.00 128.20 126.60 127.00 0.7M
2022-01-31 126.00 127.40 126.00 127.00 0.9M
2022-01-28 125.90 126.50 125.90 126.00 0.7M
2022-01-27 126.00 126.60 125.80 126.00 1.5M
2022-01-26 127.50 127.60 126.00 126.00 1.3M
2022-01-25 128.00 128.00 127.10 127.90 0.8M
2022-01-24 127.30 127.90 127.20 127.90 0.7M
2022-01-21 126.90 127.40 126.50 127.00 0.6M
2022-01-20 127.50 128.50 126.70 126.90 1.0M
2022-01-19 126.30 128.70 126.20 127.00 0.9M
2022-01-18 126.70 126.80 125.70 126.00 3.5M
2022-01-17 129.50 129.50 126.20 126.50 2.9M
2022-01-14 129.00 130.30 128.10 129.50 0.9M
2022-01-13 128.00 130.00 127.20 129.90 1.0M
2022-01-12 128.00 128.50 126.80 127.20 0.7M
2022-01-11 127.70 128.40 126.80 126.80 1.3M
2022-01-10 127.30 128.60 127.00 127.70 0.7M
2022-01-07 129.50 129.50 126.80 126.80 0.7M
2022-01-06 127.80 129.70 126.80 129.00 0.5M
2022-01-05 129.00 130.00 127.60 128.90 0.5M
2022-01-03 129.00 129.70 128.80 129.00 0.3M