Ufp Industries Inc (UFPI) — 주가 히스토리

2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

일별 주가

날짜	시가	고가	저가	종가	등락률	거래량
2026-10-16	77.76	79.86	77.22	78.37	+1.21%	552,300
2026-10-15	77.40	78.81	77.11	77.43	+2.22%	595,900
2026-10-14	75.28	75.84	74.35	75.75	-0.13%	490,600
2026-10-13	76.10	76.69	75.19	75.85	+0.25%	535,000
2026-10-12	73.72	76.36	73.72	75.66	+1.95%	535,500
2026-10-09	76.43	76.50	74.02	74.21	-2.93%	477,400
2026-10-08	75.67	76.82	74.55	76.45	+0.01%	482,100
2026-10-07	77.48	78.21	75.52	76.44	-3.24%	589,600
2026-10-06	78.27	79.53	78.13	79.00	+1.23%	512,400
2026-10-05	76.60	78.66	76.28	78.04	+1.15%	455,900
2026-10-02	78.78	79.29	76.86	77.15	+0.09%	369,600
2026-10-01	77.22	77.51	75.20	77.08	-0.18%	365,100
2026-09-30	78.86	79.24	77.19	77.22	-1.97%	431,300
2026-09-29	79.42	80.06	78.34	78.77	-0.82%	419,200
2026-09-28	78.39	80.29	78.25	79.42	-0.09%	415,600
2026-09-25	78.81	80.03	78.49	79.49	+0.86%	424,100
2026-09-24	81.78	82.29	78.07	78.81	-3.63%	608,800
2026-09-23	82.37	82.89	81.71	81.78	-1.49%	335,600
2026-09-22	81.72	83.25	81.50	83.02	+3.43%	464,700
2026-09-21	79.20	80.96	79.00	80.27	+1.35%	392,900
2026-09-18	78.99	79.44	78.56	79.20	-0.06%	1,353,300
2026-09-17	83.93	83.93	79.01	79.25	-3.37%	444,300
2026-09-16	82.47	82.99	81.43	82.01	-0.49%	544,200
2026-09-15	81.25	82.47	80.20	82.41	+1.70%	457,600
2026-09-14	80.54	81.91	80.13	81.03	+0.58%	385,700
2026-09-11	81.73	81.74	79.38	80.56	+0.45%	288,500
2026-09-10	80.84	80.84	79.45	80.20	-2.27%	403,300
2026-09-09	83.12	83.19	81.06	82.06	-1.39%	574,300
2026-09-08	83.89	84.68	82.39	83.22	-1.37%	338,300
2026-09-04	82.81	85.30	82.81	84.38	+1.42%	267,900
2026-09-03	84.14	84.14	82.12	83.20	+0.35%	309,700
2026-09-02	82.55	83.66	82.11	82.91	+0.53%	323,100
2026-09-01	83.47	84.00	81.94	82.47	-2.43%	423,300
2026-08-31	85.59	86.27	84.19	84.52	-1.73%	411,500
2026-08-28	85.55	86.49	84.53	86.01	+0.80%	356,700
2026-08-27	85.50	86.27	85.19	85.33	-1.17%	244,400
2026-08-26	88.74	88.90	86.26	86.34	-2.69%	384,900
2026-08-25	89.58	90.48	87.64	88.73	-0.56%	358,000
2026-08-24	89.06	90.43	88.19	89.23	+0.48%	316,500
2026-08-21	88.75	89.19	87.73	88.80	+0.77%	530,300
2026-08-20	88.25	89.40	86.80	88.12	-2.54%	329,700
2026-08-19	88.65	91.02	87.90	90.42	+3.69%	366,500
2026-08-18	88.30	88.73	86.58	87.20	-1.23%	292,800
2026-08-17	89.43	89.86	87.44	88.29	-1.76%	261,300
2026-08-14	90.84	91.90	89.61	89.87	-1.53%	260,700
2026-08-13	92.59	93.68	91.11	91.27	-0.54%	275,100
2026-08-12	92.79	92.87	89.43	91.77	-1.13%	362,800
2026-08-11	91.59	92.88	91.25	92.82	+2.11%	404,500
2026-08-10	93.20	93.26	90.38	90.90	-3.34%	548,400
2026-08-07	91.74	94.93	91.51	94.04	+2.37%	442,500
2026-08-06	92.57	92.64	90.23	91.86	-0.91%	479,400
2026-08-05	92.36	93.07	88.92	92.70	-0.02%	539,400
2026-08-04	91.68	94.00	91.53	92.72	+1.13%	548,300
2026-08-03	88.28	91.78	88.28	91.68	+5.70%	487,800
2026-07-31	85.47	87.38	85.10	86.74	+0.65%	602,500
2026-07-30	92.89	92.94	85.76	86.18	-1.74%	721,600
2026-07-29	90.06	90.61	87.42	87.71	-3.63%	723,500
2026-07-28	89.27	91.91	89.01	91.01	+3.17%	589,800
2026-07-27	88.63	90.22	88.11	88.21	+0.31%	528,900
2026-07-24	86.24	88.59	85.96	87.94	+2.04%	341,800
2026-07-23	86.00	86.74	85.18	86.18	-0.60%	419,300
2026-07-22	85.21	86.79	85.21	86.70	+2.11%	418,300
2026-07-21	85.35	86.34	83.93	84.91	-0.59%	429,000
2026-07-20	85.93	85.93	84.26	85.41	-0.61%	464,500
2026-07-17	88.65	90.55	85.41	85.93	-3.40%	426,800
2026-07-16	84.83	88.99	83.92	88.95	+4.67%	467,400
2026-07-15	84.25	86.51	83.90	84.98	+0.76%	285,100
2026-07-14	85.88	85.88	83.51	84.34	-0.25%	396,400
2026-07-13	84.82	86.65	83.92	84.55	-0.32%	383,700
2026-07-10	83.24	85.72	82.72	84.82	+2.18%	391,000
2026-07-09	82.94	83.76	81.93	83.01	+0.84%	352,300
2026-07-08	84.59	84.59	81.44	82.32	-3.65%	585,900
2026-07-07	87.71	87.90	85.35	85.44	-2.12%	351,800
2026-07-06	88.81	89.11	86.20	87.29	-2.13%	316,700
2026-07-02	89.15	90.20	88.01	89.19	+0.04%	284,200
2026-07-01	90.62	90.98	88.73	89.15	-1.75%	417,200
2026-06-30	91.41	92.12	90.52	90.74	-0.73%	449,600
2026-06-29	90.98	91.54	89.10	91.41	-0.86%	476,000
2026-06-26	91.94	92.65	91.45	92.20	+0.14%	1,375,700
2026-06-25	90.00	93.24	89.98	92.07	+2.53%	477,600
2026-06-24	84.70	89.86	84.58	89.80	+6.88%	601,300
2026-06-23	85.27	85.99	83.99	84.02	-1.66%	570,600
2026-06-22	86.58	86.86	85.29	85.44	-1.32%	645,700
2026-06-18	84.36	88.24	84.18	86.58	+3.10%	1,227,500
2026-06-17	85.56	87.83	83.56	83.98	-2.46%	782,800
2026-06-16	85.31	86.69	85.11	86.10	+1.71%	408,400
2026-06-15	85.80	87.24	84.37	84.65	+0.11%	546,400
2026-06-12	85.07	86.05	84.40	84.56	+0.14%	378,300
2026-06-11	82.69	84.60	81.45	84.44	+2.88%	327,800
2026-06-10	83.45	83.55	81.83	82.08	-1.64%	395,500
2026-06-09	82.01	83.92	81.96	83.45	+2.95%	476,100
2026-06-08	80.10	82.03	79.90	81.06	+1.20%	391,400
2026-06-05	80.33	81.36	79.55	80.10	-0.15%	353,300
2026-06-04	81.58	82.22	79.58	80.22	-0.07%	388,000
2026-06-03	80.97	81.83	80.16	80.28	-1.28%	590,400
2026-06-02	79.47	81.68	79.07	81.32	+2.34%	430,900
2026-06-01	80.70	81.07	78.49	79.46	-1.90%	384,100
2026-05-29	81.45	82.10	80.77	81.00	-0.63%	655,000
2026-05-28	81.86	82.76	80.86	81.51	-1.42%	522,600
2026-05-27	82.16	84.36	82.08	82.68	+1.46%	381,100
2026-05-26	80.61	82.10	80.16	81.49	+1.18%	379,000
2026-05-22	80.89	81.05	79.36	80.54	-0.05%	424,700
2026-05-21	78.81	81.22	77.89	80.58	+0.74%	445,800
2026-05-20	79.22	80.33	78.12	79.99	+1.04%	517,500
2026-05-19	80.63	81.47	78.95	79.17	-2.43%	601,100
2026-05-18	80.29	82.09	80.29	81.14	+1.41%	582,900
2026-05-15	83.33	84.09	79.97	80.01	-4.19%	604,100
2026-05-14	82.13	83.68	81.94	83.51	+2.49%	486,200
2026-05-13	82.70	83.36	81.07	81.48	-0.96%	470,100
2026-05-12	83.68	84.05	80.75	82.27	-0.99%	753,700
2026-05-11	83.84	84.36	82.85	83.09	-1.53%	507,900
2026-05-08	83.98	85.90	83.33	84.38	+0.62%	534,400
2026-05-07	85.15	86.15	83.06	83.86	-0.47%	776,100
2026-05-06	84.67	85.54	83.07	84.26	+2.08%	454,300
2026-05-05	82.85	83.59	81.83	82.54	+2.78%	627,500
2026-05-04	84.73	84.73	80.06	80.31	-5.72%	876,200
2026-05-01	89.14	90.00	84.96	85.18	-4.82%	697,500
2026-04-30	87.63	90.67	86.12	89.49	-3.71%	932,600
2026-04-29	95.13	97.59	92.81	92.94	-2.93%	473,300
2026-04-28	96.41	97.04	94.50	95.75	-0.25%	315,900
2026-04-27	94.85	96.65	94.67	95.99	+1.15%	374,600
2026-04-24	96.09	97.00	94.89	94.90	-1.64%	418,300
2026-04-23	96.23	98.39	95.73	96.48	+0.73%	227,700
2026-04-22	96.77	97.40	95.48	95.78	-0.44%	213,600
2026-04-21	97.22	98.31	95.55	96.20	-1.04%	336,800
2026-04-20	95.61	97.50	94.79	97.21	+1.51%	316,300
2026-04-17	93.62	97.59	93.56	95.76	+3.91%	424,400
2026-04-16	92.98	93.91	91.71	92.16	-0.92%	402,900
2026-04-15	95.64	95.64	92.68	93.02	-3.23%	270,400
2026-04-14	96.29	97.18	95.40	96.12	-0.60%	218,900
2026-04-13	95.42	96.95	93.90	96.70	+1.27%	298,100
2026-04-10	94.77	95.55	93.23	95.49	+0.65%	226,600
2026-04-09	93.58	96.30	93.58	94.87	+0.00%	462,700
2026-04-08	94.31	95.87	93.78	94.87	+4.20%	579,200
2026-04-07	90.76	91.18	89.96	91.05	+0.40%	368,600
2026-04-06	89.65	92.02	89.17	90.69	+0.35%	407,500
2026-04-02	89.81	92.72	89.21	90.37	-0.84%	513,400
2026-04-01	91.94	92.49	90.73	91.14	-1.06%	285,100
2026-03-31	91.41	93.27	90.61	92.12	+2.38%	378,000
2026-03-30	90.41	91.48	89.56	89.98	+0.33%	389,200
2026-03-27	89.40	91.06	89.20	89.68	-1.10%	365,300
2026-03-26	91.64	92.60	90.25	90.68	-1.43%	289,100
2026-03-25	92.23	92.56	90.00	92.00	+0.95%	320,000
2026-03-24	88.43	91.48	88.43	91.13	+1.96%	370,300
2026-03-23	89.39	92.01	88.40	89.38	+3.00%	713,200
2026-03-20	88.63	88.80	84.82	86.78	-1.90%	1,151,700
2026-03-19	89.34	89.68	87.67	88.46	-1.36%	534,500
2026-03-18	89.34	90.95	89.18	89.68	-1.07%	526,600
2026-03-17	90.48	91.94	90.00	90.65	+0.81%	264,200
2026-03-16	90.57	91.41	89.64	89.92	+0.25%	285,800
2026-03-13	90.03	90.39	88.56	89.70	-0.06%	375,600
2026-03-12	89.10	90.43	88.84	89.75	-0.91%	381,400
2026-03-11	91.55	92.08	90.34	90.57	-1.65%	270,500
2026-03-10	92.29	93.66	91.79	92.09	-1.36%	244,900
2026-03-09	92.57	93.97	90.60	93.36	-0.62%	271,500
2026-03-06	95.13	95.28	92.72	93.94	-2.81%	268,800
2026-03-05	97.71	99.29	96.34	96.66	-1.86%	293,300
2026-03-04	100.50	100.50	98.27	98.49	-1.01%	230,700
2026-03-03	99.18	100.58	97.40	99.49	-1.79%	264,200
2026-03-02	101.30	103.13	99.65	101.30	-1.56%	273,000
2026-02-27	104.05	104.92	101.95	102.91	-2.03%	389,500
2026-02-26	105.99	106.36	103.63	105.04	+0.39%	363,400
2026-02-25	108.50	108.74	101.43	104.63	-3.80%	561,000
2026-02-24	105.20	111.98	103.69	108.76	+2.29%	456,400
2026-02-23	109.87	109.87	106.12	106.32	-3.14%	391,000
2026-02-20	111.16	112.52	108.91	109.77	-0.71%	299,500
2026-02-19	110.83	111.87	109.84	110.55	-0.75%	261,900
2026-02-18	111.27	113.47	110.96	111.38	-0.42%	400,700
2026-02-17	113.39	114.00	111.50	111.85	-2.40%	276,000
2026-02-13	114.53	115.65	113.99	114.60	+0.13%	259,000
2026-02-12	116.32	118.00	114.01	114.45	-0.89%	334,400
2026-02-11	115.53	116.71	113.20	115.48	-0.12%	329,600
2026-02-10	115.07	116.63	114.30	115.62	+1.24%	245,300
2026-02-09	113.50	114.70	112.65	114.20	+0.01%	263,300
2026-02-06	113.42	115.75	113.28	114.19	+1.30%	461,800
2026-02-05	113.47	114.51	111.39	112.72	-0.51%	430,800
2026-02-04	109.11	114.47	108.92	113.30	+5.02%	579,600
2026-02-03	103.90	108.76	103.90	107.88	+2.84%	545,200
2026-02-02	103.28	105.68	102.74	104.90	+1.57%	297,200
2026-01-30	102.08	103.80	100.58	103.28	+0.76%	428,400
2026-01-29	103.16	103.17	100.74	102.50	-0.03%	288,500
2026-01-28	102.99	103.27	101.65	102.53	-0.76%	230,600
2026-01-27	103.77	104.10	102.86	103.31	-1.04%	213,400
2026-01-26	105.88	105.88	103.56	104.40	-0.97%	330,000
2026-01-23	106.48	107.09	105.29	105.42	-1.40%	291,700
2026-01-22	107.96	108.83	106.69	106.92	-0.71%	239,900
2026-01-21	106.33	108.58	105.97	107.68	+1.95%	341,200
2026-01-20	105.82	106.72	103.18	105.62	-2.10%	404,400
2026-01-16	108.06	108.18	106.22	107.89	+0.21%	515,500
2026-01-15	105.11	108.10	104.67	107.66	+3.02%	628,300
2026-01-14	103.06	105.71	102.36	104.50	+1.38%	506,900
2026-01-13	102.43	103.38	102.04	103.08	+0.69%	305,800
2026-01-12	102.82	103.87	101.45	102.37	-0.70%	405,400
2026-01-09	98.38	103.18	98.30	103.09	+5.46%	706,300
2026-01-08	92.76	98.58	92.56	97.75	+5.37%	382,000
2026-01-07	95.39	95.39	91.85	92.77	-2.21%	377,100
2026-01-06	93.07	95.79	92.65	94.87	+1.16%	368,300
2026-01-05	91.63	95.74	91.63	93.78	+1.74%	366,400
2026-01-02	91.29	92.79	90.08	92.18	+1.24%	273,400
2025-12-31	92.11	92.53	90.87	91.05	-1.14%	267,300
2025-12-30	92.27	93.10	91.67	92.10	-0.54%	192,700
2025-12-29	92.98	93.65	91.95	92.60	-0.25%	226,300
2025-12-26	91.95	92.96	91.89	92.83	+0.91%	194,200
2025-12-24	91.94	92.55	91.22	91.99	+0.50%	213,900
2025-12-23	92.64	92.64	90.84	91.53	-1.25%	441,900
2025-12-22	93.02	93.60	92.09	92.69	-0.57%	381,500
2025-12-19	95.00	95.22	92.47	93.22	-1.59%	1,133,400
2025-12-18	94.08	95.00	93.75	94.73	+1.38%	483,300
2025-12-17	92.23	94.35	92.23	93.44	+0.54%	443,800
2025-12-16	92.32	93.68	91.80	92.94	+0.56%	543,800
2025-12-15	92.56	92.75	90.93	92.42	+0.12%	512,900
2025-12-12	92.50	92.99	91.75	92.31	-0.17%	388,400
2025-12-11	91.78	93.09	91.43	92.47	+1.45%	407,200
2025-12-10	88.22	91.55	88.07	91.15	+3.85%	675,100
2025-12-09	89.63	91.12	87.67	87.77	-2.51%	451,300
2025-12-08	90.56	91.21	89.58	90.03	-0.74%	554,000
2025-12-05	90.33	91.56	90.09	90.70	-0.06%	310,600
2025-12-04	92.66	92.72	90.33	90.75	-2.12%	282,600
2025-12-03	92.56	93.98	91.66	92.72	+0.39%	460,000
2025-12-02	92.74	92.74	91.04	92.36	-0.11%	467,300
2025-12-01	91.76	93.95	91.54	92.46	-0.57%	584,000
2025-11-28	93.18	93.37	92.37	92.99	-0.58%	247,100
2025-11-26	92.23	93.98	92.18	93.53	+0.59%	505,000
2025-11-25	91.00	93.50	90.61	92.98	+3.46%	395,400
2025-11-24	90.48	90.99	89.75	89.87	-1.75%	505,400
2025-11-21	89.57	93.23	89.57	91.47	+2.41%	505,100
2025-11-20	89.27	90.13	88.70	89.32	+0.76%	467,200
2025-11-19	88.51	89.54	88.05	88.65	-0.12%	578,200
2025-11-18	88.21	88.92	87.11	88.76	+0.42%	568,500
2025-11-17	90.30	90.81	88.30	88.39	-2.32%	597,100
2025-11-14	89.56	91.03	89.31	90.49	+0.78%	464,600
2025-11-13	91.25	92.32	89.61	89.79	-1.59%	725,600
2025-11-12	91.10	92.28	90.00	91.24	-0.04%	389,700
2025-11-11	91.64	92.11	91.00	91.28	-0.21%	296,400
2025-11-10	92.37	92.44	91.24	91.47	-0.58%	411,000
2025-11-07	92.23	93.53	91.39	92.00	-0.41%	368,300
2025-11-06	91.61	92.70	90.79	92.38	+0.88%	461,300
2025-11-05	91.03	91.82	89.93	91.57	-0.01%	513,000
2025-11-04	92.59	92.63	91.22	91.58	-1.30%	368,200
2025-11-03	91.34	93.47	90.32	92.79	+0.72%	501,700
2025-10-31	92.98	93.50	90.95	92.13	+0.36%	667,300
2025-10-30	88.78	93.50	88.78	91.80	+1.97%	564,700
2025-10-29	91.37	91.95	89.52	90.03	-2.12%	533,300
2025-10-28	91.52	92.53	91.19	91.98	-0.21%	259,800
2025-10-27	91.84	93.04	91.74	92.17	+0.42%	337,200
2025-10-24	93.45	93.45	91.69	91.78	-0.71%	284,700
2025-10-23	91.74	92.89	90.52	92.44	+0.72%	244,100
2025-10-22	93.24	94.05	91.67	91.78	-1.59%	378,300
2025-10-21	90.97	93.75	90.97	93.26	+2.18%	356,800
2025-10-20	91.12	91.60	90.52	91.27	+0.67%	303,200

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 6월 (+8.97%). 가장 약한 달: 9월 (-6.52%). 일별 데이터 2년치(2025–2026) 기준.

1월+8.04%
2월-4.56%
3월-3.64%
4월-4.54%
5월-3.64%
6월+8.97%
7월-4.89%
8월-2.25%
9월-6.52%
10월-0.90%
11월+0.22%
12월-1.52%

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

Ufp Industries Inc (UFPI)의 최근 종가는 얼마입니까?

2026-10-16 기준 78.37. Closelook 데이터 레이크의 일별 가격 기록 기준.

UFPI의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 118.00, 최저 73.72 (2026-10-16 기준).

Ufp Industries Inc이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 UFPI의 가장 강한 달은 6월(평균 +8.97%), 가장 약한 달은 9월(평균 -6.52%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 449개로 계산.