Stockscreener 앱 받기
52.52
0.77%
-0.39
Universal Corp 주식 (UVV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-15 | $53.44 | $52.45 | $0.9931 | 45,704.0 | -0.76% |
| 2025-08-14 | $53.51 | $52.64 | $0.869 | 202,994.0 | -1.31% |
| 2025-08-13 | $54.13 | $53.26 | $0.8721 | 185,089.0 | -0.96% |
| 2025-08-12 | $54.36 | $53.30 | $1.05 | 234,845.0 | +1.27% |
| 2025-08-11 | $53.74 | $52.18 | $1.56 | 321,340.0 | +2.06% |
| 2025-08-08 | $52.46 | $51.34 | $1.12 | 315,788.0 | +1.37% |
| 2025-08-07 | $53.52 | $50.00 | $3.52 | 584,478.0 | -5.25% |
| 2025-08-06 | $54.63 | $53.96 | $0.67 | 181,563.0 | +0.98% |
| 2025-08-05 | $54.11 | $53.39 | $0.72 | 203,680.0 | +1.10% |
| 2025-08-04 | $54.41 | $53.08 | $1.33 | 201,275.0 | -1.09% |
| 2025-08-01 | $55.10 | $53.96 | $1.14 | 229,564.0 | -0.88% |
| 2025-07-31 | $54.87 | $53.94 | $0.93 | 258,576.0 | -0.51% |
| 2025-07-30 | $55.85 | $54.40 | $1.45 | 325,839.0 | -0.16% |
| 2025-07-29 | $55.00 | $54.06 | $0.94 | 210,443.0 | +1.44% |
| 2025-07-28 | $54.80 | $53.90 | $0.90 | 226,701.0 | -1.48% |
| 2025-07-25 | $55.10 | $54.40 | $0.705 | 206,661.0 | +0.04% |
| 2025-07-24 | $55.53 | $54.80 | $0.73 | 214,598.0 | -1.67% |
| 2025-07-23 | $56.00 | $55.20 | $0.80 | 910,174.0 | +1.66% |
| 2025-07-22 | $54.88 | $53.61 | $1.27 | 461,329.0 | -0.13% |
| 2025-07-21 | $55.13 | $54.03 | $1.10 | 259,660.0 | +0.86% |
| 2025-07-18 | $55.43 | $54.27 | $1.16 | 197,250.0 | -1.82% |
| 2025-07-17 | $55.76 | $54.70 | $1.06 | 275,839.0 | -0.73% |
| 2025-07-16 | $55.98 | $54.34 | $1.63 | 378,304.0 | +1.91% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $55.10 | $50.00 | $5.10 | 2,706,320.0 | -3.60% |
| 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% |
1.51%
4.93%
자본화:
|
볼륨(24시간):