
Ultra Clean Holdings Inc (UCTT)
NASDAQ
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.11 | -0.454733360893 | 24.19 | 25.47 | 22.4011 | 796569 | 23.99001757 | CS |
4 | -13.09 | -35.2165725047 | 37.17 | 40.1 | 22.4011 | 733309 | 26.64925554 | CS |
12 | -13.73 | -36.3131446707 | 37.81 | 40.1 | 22.4011 | 470844 | 31.1926778 | CS |
26 | -9.9 | -29.1347851677 | 33.98 | 41.9 | 22.4011 | 447444 | 34.23506045 | CS |
52 | -21.58 | -47.2623740692 | 45.66 | 56.471 | 22.4011 | 382819 | 37.93817119 | CS |
156 | -16.1 | -40.0696864111 | 40.18 | 56.471 | 22.15 | 335360 | 34.91284637 | CS |
260 | 8.75 | 57.0776255708 | 15.33 | 65.33 | 11.79 | 408319 | 36.73454397 | CS |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1741732500 | 22.98 | -0.72 | -3.04 | 23.5 | 23.92 | 22.4011 | 830417 |
1741646100 | 23.7 | -1.62 | -6.40 | 24.56 | 24.71 | 23.23 | 883317 |
1741390500 | 25.32 | 1.43 | 5.99 | 24 | 25.47 | 23.76 | 752248 |
1741304100 | 23.89 | -0.36 | -1.48 | 23.51 | 24.53 | 23.25 | 833115 |
1741217700 | 24.25 | 0.48 | 2.02 | 24.19 | 24.37 | 23.34 | 683749 |
1741131300 | 23.77 | 0.43 | 1.84 | 23.31 | 24.48 | 22.8518 | 1471629 |
1741044900 | 23.34 | -1.26 | -5.12 | 24.83 | 25.15 | 23.03 | 784788 |
1740785700 | 24.6 | -0.36 | -1.44 | 25 | 25.03 | 23.89 | 718861 |
1740699300 | 24.96 | -1.53 | -5.78 | 26.5 | 26.66 | 24.92 | 796139 |
1740612900 | 26.49 | 0.59 | 2.28 | 26.09 | 26.9529 | 25.24 | 1511735 |
1740526500 | 25.9 | -10.16 | -28.18 | 29.31 | 29.31 | 25.705 | 2617781 |
1740440100 | 36.06 | -1.29 | -3.45 | 37.56 | 37.6 | 36.01 | 356394 |
1740180900 | 37.35 | -1.49 | -3.84 | 39.23 | 39.7 | 37.29 | 226293 |
1740094500 | 38.84 | -0.31 | -0.79 | 39.21 | 40.1 | 38.527 | 171110 |
1740008100 | 39.15 | 0.52 | 1.35 | 38.6 | 39.45 | 38.2486 | 261568 |
1739921700 | 38.63 | 1.68 | 4.55 | 37.11 | 38.84 | 36.94 | 273057 |
1739576100 | 36.95 | -0.77 | -2.04 | 37.42 | 37.5 | 36.58 | 227064 |
1739489700 | 37.72 | 0.66 | 1.78 | 37.12 | 37.835 | 37.12 | 225597 |
1739403300 | 37.06 | -0.67 | -1.78 | 37.17 | 37.58 | 36.98 | 308016 |
1739316900 | 37.73 | -1.03 | -2.66 | 38.44 | 38.44 | 37.12 | 221903 |
1739230500 | 38.76 | 1.4 | 3.75 | 37.61 | 38.99 | 37.53 | 260074 |
1738971300 | 37.36 | -1.41 | -3.64 | 38.78 | 38.88 | 37.33 | 307781 |
1738884900 | 38.77 | -0.08 | -0.21 | 38.53 | 39.0525 | 38.15 | 279023 |
1738798500 | 38.85 | 1.68 | 4.52 | 37.62 | 38.87 | 37.31 | 307185 |
1738712100 | 37.17 | 1.3 | 3.62 | 35.82 | 37.28 | 35.7 | 301222 |
1738625700 | 35.87 | -1 | -2.71 | 35.49 | 37.04 | 35.1348 | 404933 |
1738366500 | 36.87 | 0.71 | 1.96 | 36.26 | 37.95 | 36.13 | 693085 |
1738280100 | 36.16 | 1 | 2.84 | 36.03 | 36.3654 | 35.52 | 451185 |
1738193700 | 35.16 | 0.9 | 2.63 | 34.76 | 35.21 | 34.05 | 372761 |
1738107300 | 34.26 | 0.68 | 2.03 | 33.6 | 34.69 | 33.45 | 391183 |
1738020900 | 33.58 | -3.38 | -9.15 | 35.64 | 35.73 | 32.564999 | 571149 |
1737761700 | 36.96 | -1.48 | -3.85 | 37.2 | 37.41 | 36.72 | 246925 |
1737675300 | 38.44 | 0 | 0.00 | 38.44 | 38.44 | 38.44 | 0 |
1737588900 | 38.44 | -0.23 | -0.58 | 39.05 | 39.77 | 38.305 | 235113 |
1737502500 | 38.665 | 0.02 | 0.06 | 39.04 | 39.2 | 38.35 | 250574 |
1737156900 | 38.64 | 0.62 | 1.63 | 38.95 | 38.95 | 38.16 | 229150 |
1737070500 | 38.02 | 1.39 | 3.79 | 37.34 | 38.96 | 37.34 | 290757 |
1736984100 | 36.63 | 0.03 | 0.08 | 37.64 | 37.72 | 36.55 | 392320 |
1736897700 | 36.6 | -0.13 | -0.35 | 37.05 | 37.6081 | 36.21 | 260204 |
1736811300 | 36.73 | -0.42 | -1.13 | 36.18 | 36.88 | 35.44 | 332055 |
1736552100 | 37.15 | -1.63 | -4.20 | 37.93 | 38.39 | 36.4 | 367292 |
1736379300 | 38.78 | -0.35 | -0.89 | 38.72 | 38.82 | 37.5 | 304564 |
1736292900 | 39.13 | 0.12 | 0.31 | 39.55 | 40.09 | 38.7926 | 307933 |
1736206500 | 39.01 | 1.44 | 3.83 | 38.42 | 39.93 | 38.31 | 307115 |
1735947300 | 37.57 | 0.93 | 2.54 | 36.85 | 37.71 | 36.18 | 234183 |
1735860900 | 36.64 | 0.69 | 1.92 | 36.28 | 37.31 | 36.28 | 256546 |
1735688100 | 35.95 | 0.35 | 0.98 | 35.74 | 36.21 | 35.3059 | 259786 |
1735601700 | 35.6 | -0.93 | -2.55 | 35.94 | 35.9724 | 35.03 | 184134 |
1735342500 | 36.53 | -0.55 | -1.48 | 36.78 | 36.9 | 35.77 | 138945 |
1735256100 | 37.08 | 0.59 | 1.62 | 36.12 | 37.46 | 36.0442 | 179389 |
1735077840 | 36.49 | 0.12 | 0.33 | 36.43 | 36.82 | 36.14 | 104783 |
1734996900 | 36.37 | 1.37 | 3.91 | 35.21 | 36.4 | 35.17 | 259315 |
1734737700 | 35 | 0.04 | 0.11 | 34.55 | 35.7 | 34.4 | 858003 |
1734651300 | 34.96 | -1.47 | -4.04 | 36.3 | 36.46 | 34.47 | 401570 |
1734564900 | 36.43 | -0.65 | -1.75 | 37.81 | 39.46 | 35.99 | 530560 |
1734478500 | 37.08 | -0.49 | -1.30 | 37.31 | 37.74 | 36.7 | 254344 |
1734392100 | 37.57 | 0.26 | 0.70 | 37.31 | 38.515 | 37 | 264398 |
1734132900 | 37.31 | 0.03 | 0.08 | 37.63 | 38.495 | 37.11 | 203636 |
1734046500 | 37.28 | -0.34 | -0.90 | 37.01 | 37.52 | 36.675 | 227995 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관