Stockscreener 앱 받기
50.33
1.49%
-0.73
Universal Corp 주식 (UVV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-30 | $51.29 | $49.96 | $1.33 | 91,758.0 | -1.43% |
| 2025-10-29 | $51.45 | $50.71 | $0.74 | 280,214.0 | -0.85% |
| 2025-10-28 | $52.11 | $51.20 | $0.91 | 221,694.0 | -1.11% |
| 2025-10-27 | $53.40 | $51.95 | $1.45 | 191,839.0 | -2.47% |
| 2025-10-24 | $53.80 | $53.39 | $0.405 | 100,841.0 | -0.22% |
| 2025-10-23 | $53.73 | $53.07 | $0.665 | 122,090.0 | -0.06% |
| 2025-10-22 | $53.77 | $53.14 | $0.625 | 137,455.0 | +1.13% |
| 2025-10-21 | $53.33 | $52.26 | $1.07 | 222,037.0 | -0.75% |
| 2025-10-20 | $53.91 | $53.06 | $0.85 | 146,840.0 | -0.60% |
| 2025-10-17 | $53.82 | $53.00 | $0.82 | 127,558.0 | +1.63% |
| 2025-10-16 | $53.30 | $52.72 | $0.58 | 155,459.0 | -0.81% |
| 2025-10-15 | $53.55 | $52.97 | $0.575 | 109,393.0 | -0.08% |
| 2025-10-14 | $53.39 | $52.64 | $0.75 | 123,997.0 | +1.39% |
| 2025-10-13 | $52.74 | $51.90 | $0.84 | 200,906.0 | -0.36% |
| 2025-10-10 | $53.12 | $52.51 | $0.6099 | 182,942.0 | -1.59% |
| 2025-10-09 | $54.44 | $53.34 | $1.10 | 216,577.0 | -1.54% |
| 2025-10-08 | $54.78 | $54.06 | $0.72 | 150,686.0 | -0.18% |
| 2025-10-07 | $55.16 | $54.43 | $0.73 | 188,455.0 | -0.80% |
| 2025-10-06 | $55.65 | $54.60 | $1.05 | 210,335.0 | -0.85% |
| 2025-10-03 | $56.40 | $55.29 | $1.11 | 244,722.0 | -0.79% |
| 2025-10-02 | $56.16 | $55.46 | $0.695 | 166,504.0 | +0.18% |
| 2025-10-01 | $55.91 | $55.13 | $0.7788 | 202,681.0 | -0.16% |
| 2025-09-30 | $55.94 | $55.16 | $0.7777 | 155,624.0 | +1.34% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $56.40 | $49.96 | $6.44 | 3,794,983.0 | -9.92% |
| 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% |
Universal Corp 주식 (UVV) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $67.50 | $55.96 | $11.54 | 6,415,394.0 | +19.66% |
| 2023-11 | $56.55 | $44.43 | $12.12 | 2,423,883.0 | +25.02% |
| 2023-10 | $47.80 | $44.40 | $3.40 | 2,151,827.0 | -4.68% |
| 2023-09 | $48.65 | $45.85 | $2.80 | 2,763,687.0 | -0.86% |
| 2023-08 | $51.04 | $46.85 | $4.19 | 2,600,391.0 | -5.83% |
| 2023-07 | $50.65 | $48.22 | $2.43 | 3,181,648.0 | +1.26% |
| 2023-06 | $53.34 | $49.55 | $3.79 | 3,139,770.0 | -3.12% |
| 2023-05 | $55.74 | $51.53 | $4.21 | 2,056,361.0 | -6.08% |
| 2023-04 | $55.03 | $51.72 | $3.31 | 2,035,015.0 | +3.78% |
| 2023-03 | $52.98 | $49.53 | $3.45 | 3,262,897.0 | +4.55% |
| 2023-02 | $55.75 | $50.26 | $5.49 | 2,251,927.0 | -6.95% |
| 2023-01 | $54.92 | $51.03 | $3.89 | 2,375,511.0 | +2.95% |
1.46%
5.75%
자본화:
|
볼륨(24시간):