Stockscreener 앱 받기
45.00
1.14%
-0.52
Universal Corp 주식 (UVV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-21 | $45.60 | $44.57 | $1.03 | 264,216.0 | -1.14% |
| 2026-08-20 | $46.02 | $44.76 | $1.26 | 273,363.0 | +0.73% |
| 2026-08-19 | $45.44 | $44.40 | $1.04 | 244,408.0 | +1.71% |
| 2026-08-18 | $44.96 | $44.33 | $0.6299 | 318,034.0 | +0.25% |
| 2026-08-17 | $44.76 | $43.36 | $1.40 | 454,386.0 | -1.01% |
| 2026-08-14 | $45.25 | $44.63 | $0.62 | 329,161.0 | -0.27% |
| 2026-08-13 | $46.29 | $44.78 | $1.50 | 311,247.0 | -0.71% |
| 2026-08-12 | $46.12 | $44.47 | $1.65 | 515,402.0 | -2.19% |
| 2026-08-11 | $47.74 | $46.19 | $1.55 | 428,994.0 | -2.49% |
| 2026-08-10 | $50.37 | $46.96 | $3.41 | 754,161.0 | -6.77% |
| 2026-08-07 | $51.24 | $50.19 | $1.05 | 386,426.0 | -0.61% |
| 2026-08-06 | $53.82 | $51.12 | $2.70 | 437,506.0 | -1.77% |
| 2026-08-05 | $53.24 | $51.75 | $1.49 | 295,064.0 | -1.31% |
| 2026-08-04 | $52.93 | $51.65 | $1.28 | 273,828.0 | +1.40% |
| 2026-08-03 | $53.30 | $52.02 | $1.28 | 222,472.0 | -1.26% |
| 2026-07-31 | $53.38 | $52.35 | $1.03 | 124,191.0 | -1.08% |
| 2026-07-30 | $54.34 | $53.19 | $1.15 | 207,579.0 | -2.79% |
| 2026-07-29 | $55.09 | $54.35 | $0.7373 | 206,424.0 | +0.09% |
| 2026-07-28 | $55.92 | $54.39 | $1.53 | 234,738.0 | +2.18% |
| 2026-07-27 | $54.14 | $53.48 | $0.66 | 173,219.0 | -0.32% |
| 2026-07-24 | $53.86 | $52.97 | $0.8933 | 138,799.0 | +1.97% |
| 2026-07-23 | $53.49 | $52.53 | $0.96 | 196,805.0 | -1.93% |
Universal Corp 주식 (UVV) 연도별 가격 이력
이 심층 분석에서는 Universal Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 UVV 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Universal Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Universal Corp 주식 (UVV) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $53.82 | $43.36 | $10.46 | 5,772,884.0 | -14.60% |
| 2026-07 | $55.92 | $50.26 | $5.66 | 4,797,194.0 | +1.01% |
| 2026-06 | $55.25 | $51.41 | $3.84 | 6,012,734.0 | +0.58% |
| 2026-05 | $55.36 | $49.19 | $6.17 | 4,530,713.0 | -3.19% |
| 2026-04 | $54.66 | $50.79 | $3.87 | 4,227,740.0 | +1.67% |
| 2026-03 | $53.88 | $50.76 | $3.12 | 4,551,519.0 | -1.92% |
| 2026-02 | $59.38 | $51.24 | $8.14 | 4,658,858.0 | -5.05% |
| 2026-01 | $56.85 | $51.84 | $5.01 | 3,407,355.0 | +7.28% |
Universal Corp 주식 (UVV) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $55.14 | $51.87 | $3.27 | 3,310,385.0 | +0.49% |
| 2025-11 | $56.15 | $50.00 | $6.15 | 4,065,126.0 | +4.10% |
| 2025-10 | $56.40 | $49.96 | $6.44 | 4,171,871.0 | -9.29% |
| 2025-09 | $57.02 | $54.06 | $2.96 | 4,789,096.0 | -0.14% |
| 2025-08 | $56.94 | $50.00 | $6.94 | 4,917,635.0 | +2.72% |
| 2025-07 | $59.21 | $53.61 | $5.60 | 6,576,947.0 | -6.47% |
| 2025-06 | $67.08 | $57.55 | $9.53 | 5,944,836.0 | -10.93% |
| 2025-05 | $67.33 | $54.81 | $12.52 | 4,547,834.0 | +12.22% |
| 2025-04 | $58.76 | $50.54 | $8.22 | 4,889,282.0 | +3.96% |
| 2025-03 | $57.08 | $53.00 | $4.08 | 3,054,832.0 | +4.55% |
| 2025-02 | $54.22 | $51.63 | $2.59 | 2,562,629.0 | +0.92% |
| 2025-01 | $55.70 | $49.40 | $6.30 | 2,517,886.0 | -3.14% |
Universal Corp 주식 (UVV) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $57.67 | $53.54 | $4.14 | 2,686,942.0 | -4.83% |
| 2024-11 | $59.13 | $50.05 | $9.08 | 3,001,667.0 | +12.18% |
| 2024-10 | $53.25 | $49.55 | $3.70 | 2,656,131.0 | -4.12% |
| 2024-09 | $54.47 | $49.85 | $4.62 | 2,769,291.0 | -2.19% |
| 2024-08 | $55.07 | $49.05 | $6.02 | 2,520,525.0 | +1.65% |
| 2024-07 | $54.50 | $46.26 | $8.24 | 3,110,007.0 | +10.85% |
| 2024-06 | $48.59 | $45.19 | $3.40 | 3,516,177.0 | +0.48% |
| 2024-05 | $54.53 | $45.55 | $8.99 | 4,034,993.0 | -6.75% |
| 2024-04 | $52.27 | $47.74 | $4.53 | 6,050,140.0 | -0.56% |
| 2024-03 | $52.66 | $47.36 | $5.30 | 8,549,699.0 | +7.73% |
| 2024-02 | $59.91 | $47.50 | $12.41 | 3,831,434.0 | -17.15% |
| 2024-01 | $67.80 | $57.41 | $10.39 | 3,409,110.0 | -13.92% |
6.75%
3.84%
자본화:
|
볼륨(24시간):