Hot Features
프리미엄
Universal Electronics Inc (UEIC)
NASDAQ
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732664100 | 11.32 | -0.38 | -3.25 | 11.66 | 11.69 | 11.32 | 35735 |
| 1732577700 | 11.7 | 0.37 | 3.27 | 11.71 | 11.845 | 11.63 | 40387 |
| 1732318500 | 11.33 | -0.34 | -2.91 | 11.61 | 11.86 | 11.21 | 46708 |
| 1732232100 | 11.67 | -0.03 | -0.26 | 11.83 | 11.93 | 11.435 | 72074 |
| 1732145700 | 11.7 | 0.3 | 2.63 | 11.48 | 11.9 | 11.155 | 72678 |
| 1732059300 | 11.4 | 0.4 | 3.64 | 11.17 | 11.495 | 11.045 | 98001 |
| 1731972900 | 11 | 0.05 | 0.46 | 11.1 | 11.2583 | 10.86 | 68713 |
| 1731713700 | 10.95 | 0.24 | 2.24 | 10.7 | 11 | 10.57 | 44494 |
| 1731627300 | 10.71 | 0.18 | 1.71 | 10.5 | 10.72 | 10.44 | 43177 |
| 1731540900 | 10.53 | -0.15 | -1.40 | 10.78 | 10.79 | 10.48 | 41388 |
| 1731454500 | 10.68 | -0.3 | -2.73 | 10.98 | 10.98 | 10.4974 | 72894 |
| 1731368100 | 10.98 | -0.11 | -0.99 | 11.37 | 11.71 | 10.9 | 81270 |
| 1731108900 | 11.09 | 2.67 | 31.71 | 9.3 | 11.2 | 9.25 | 191944 |
| 1731022500 | 8.42 | -0.01 | -0.12 | 8.5 | 8.66 | 8.39 | 63329 |
| 1730936100 | 8.43 | 0.06 | 0.72 | 8.55 | 8.56 | 8.2899999 | 57504 |
| 1730849700 | 8.3699999 | 0.23 | 2.83 | 8.08 | 8.39 | 8.05 | 28040 |
| 1730763300 | 8.14 | -0.21 | -2.51 | 8.33 | 8.409 | 8.09 | 37345 |
| 1730500500 | 8.35 | -0.46 | -5.22 | 8.8 | 8.8 | 8.23 | 59364 |
| 1730414100 | 8.81 | -0.01 | -0.11 | 8.7899999 | 8.83 | 8.65 | 45464 |
| 1730327700 | 8.82 | 0.4 | 4.75 | 8.45 | 8.82 | 8.42 | 49547 |
| 1730241300 | 8.42 | 0.04 | 0.48 | 8.34 | 8.45 | 8.31 | 36595 |
| 1730154900 | 8.38 | 0.22 | 2.70 | 8.2 | 8.38 | 8.02 | 57161 |
| 1729895700 | 8.16 | 0 | 0.00 | 8.22 | 8.3 | 7.985 | 67121 |
| 1729809300 | 8.16 | 0.23 | 2.90 | 7.97 | 8.16 | 7.81 | 57820 |
| 1729722900 | 7.93 | 0.17 | 2.19 | 7.71 | 7.93 | 7.53 | 70113 |
| 1729636500 | 7.76 | -0.19 | -2.39 | 7.98 | 8.07 | 7.75 | 69169 |
| 1729550100 | 7.95 | -0.24 | -2.93 | 8.2 | 8.2 | 7.91 | 84754 |
| 1729290900 | 8.19 | 0.07 | 0.86 | 8.18 | 8.19 | 7.93 | 37523 |
| 1729204500 | 8.1199999 | -0.1 | -1.22 | 8.19 | 8.2333 | 7.975 | 36097 |
| 1729118100 | 8.22 | -0.15 | -1.79 | 8.44 | 8.58 | 8.22 | 31007 |
| 1729031700 | 8.3699999 | -0.07 | -0.83 | 8.45 | 8.4861 | 8.2 | 53693 |
| 1728945300 | 8.44 | 0.21 | 2.55 | 8.15 | 8.48 | 8.1051 | 42039 |
| 1728686100 | 8.23 | 0.03 | 0.37 | 8.21 | 8.2899 | 8.13 | 41041 |
| 1728599700 | 8.2 | 0.04 | 0.49 | 8.09 | 8.2 | 7.91 | 94264 |
| 1728513300 | 8.16 | -0.26 | -3.09 | 8.49 | 8.56 | 8.08 | 153941 |
| 1728426900 | 8.42 | 0.07 | 0.84 | 8.35 | 8.44 | 8.13 | 71952 |
| 1728340500 | 8.35 | -0.13 | -1.53 | 8.52 | 8.52 | 8.32 | 77691 |
| 1728081300 | 8.48 | -0.02 | -0.24 | 8.49 | 8.56 | 8.3600999 | 73361 |
| 1727994900 | 8.5 | 0.02 | 0.24 | 8.43 | 8.5199 | 8.3 | 59039 |
| 1727908500 | 8.48 | -0.3 | -3.42 | 8.64 | 8.7499 | 8.35 | 121505 |
| 1727822100 | 8.78 | -0.45 | -4.88 | 9.22 | 9.22 | 8.775 | 93171 |
| 1727735700 | 9.23 | -0.45 | -4.65 | 9.68 | 9.68 | 9.065 | 144003 |
| 1727476500 | 9.68 | 0.21 | 2.22 | 9.47 | 9.7449999 | 9.26 | 110053 |
| 1727390100 | 9.47 | 0.98 | 11.54 | 8.6 | 9.6199999 | 8.47 | 174658 |
| 1727303700 | 8.49 | -0.12 | -1.39 | 8.58 | 8.66 | 8.35 | 112113 |
| 1727217300 | 8.61 | 0.22 | 2.62 | 8.36 | 8.74 | 8.34 | 110970 |
| 1727130900 | 8.39 | -0.37 | -4.22 | 8.76 | 8.828 | 8.234062 | 327233 |
| 1726871700 | 8.76 | 0.17 | 1.98 | 8.58 | 8.77 | 8.4004 | 316426 |
| 1726785300 | 8.59 | -0.03 | -0.35 | 8.64 | 8.7449999 | 8.55 | 79259 |
| 1726698900 | 8.6199999 | -0.18 | -2.05 | 8.89 | 8.89 | 8.5811 | 84351 |
| 1726612500 | 8.8 | 0.26 | 3.04 | 9.4 | 9.4 | 8.57 | 316252 |
| 1726526100 | 8.5399999 | -0.75 | -8.07 | 9.28 | 9.32 | 8.47 | 522237 |
| 1726266900 | 9.2899999 | 0.73 | 8.53 | 8.5399999 | 9.66 | 8.5399999 | 326789 |
| 1726180500 | 8.56 | 0.13 | 1.54 | 8.5 | 8.675 | 8.38 | 29020 |
| 1726094100 | 8.43 | -0.22 | -2.54 | 8.61 | 8.64 | 8.38 | 55171 |
| 1726007700 | 8.65 | 0.2 | 2.37 | 8.43 | 8.72 | 8.43 | 36904 |
| 1725921300 | 8.45 | -0.57 | -6.32 | 8.98 | 8.98 | 8.43 | 29372 |
| 1725662100 | 9.02 | 0.05 | 0.56 | 9.0399999 | 9.0699 | 8.85 | 33963 |
| 1725575700 | 8.97 | -0.06 | -0.66 | 9.08 | 9.17 | 8.885 | 38672 |
| 1725489300 | 9.03 | -0.17 | -1.85 | 9.17 | 9.2998999 | 9.03 | 29611 |
| 1725402900 | 9.2 | -0.12 | -1.29 | 9.21 | 9.28 | 8.89 | 52594 |
| 1725057300 | 9.32 | 0.1 | 1.08 | 9.3 | 9.34 | 9.11 | 19463 |
| 1724970900 | 9.22 | 0.02 | 0.22 | 9.14 | 9.3399 | 9.09 | 22234 |
| 1724884500 | 9.2 | 0.16 | 1.77 | 9.07 | 9.26 | 8.8 | 60572 |
| 1724798100 | 9.0399999 | 0.54 | 6.35 | 8.49 | 9.06 | 8.42 | 52322 |
