United Overseas Australia Ltd (UOS.AU) — 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	0.61	0.61	0.61	0.61	+0.00%	10
2026-10-15	0.62	0.62	0.61	0.61	+0.00%	1,306
2026-10-14	0.60	0.61	0.60	0.61	-6.87%	862
2026-10-13	0.66	0.66	0.65	0.66	-0.76%	460
2026-10-12	0.66	0.66	0.66	0.66	+0.00%	2,796
2026-10-09	0.66	0.66	0.66	0.66	+0.00%	0
2026-10-08	0.66	0.66	0.66	0.66	+0.00%	0
2026-10-07	0.66	0.66	0.66	0.66	+0.00%	0
2026-10-06	0.66	0.66	0.66	0.66	+0.00%	0
2026-10-05	0.66	0.66	0.66	0.66	+0.00%	0
2026-10-02	0.64	0.66	0.64	0.66	+5.60%	7,357
2026-10-01	0.66	0.66	0.62	0.63	-4.94%	24,540
2026-09-30	0.66	0.66	0.66	0.66	+1.94%	1
2026-09-29	0.65	0.65	0.65	0.65	+0.00%	0
2026-09-28	0.62	0.65	0.62	0.65	+4.03%	3,128
2026-09-25	0.63	0.63	0.62	0.62	-7.46%	994,767
2026-09-24	0.67	0.67	0.67	0.67	+0.00%	0
2026-09-23	0.67	0.67	0.67	0.67	+0.00%	0
2026-09-22	0.67	0.67	0.67	0.67	+0.00%	0
2026-09-21	0.67	0.67	0.67	0.67	+0.00%	0
2026-09-18	0.67	0.67	0.67	0.67	+0.00%	0
2026-09-17	0.67	0.67	0.67	0.67	+0.00%	0
2026-09-16	0.67	0.67	0.67	0.67	+0.00%	0
2026-09-15	0.67	0.67	0.67	0.67	+0.00%	0
2026-09-14	0.67	0.67	0.67	0.67	+0.00%	0
2026-09-11	0.67	0.67	0.67	0.67	+0.00%	0
2026-09-10	0.67	0.67	0.67	0.67	+0.00%	0
2026-09-09	0.67	0.67	0.67	0.67	+0.00%	0
2026-09-08	0.67	0.67	0.67	0.67	+0.00%	0
2026-09-07	0.67	0.67	0.67	0.67	-1.47%	1,628
2026-09-04	0.68	0.68	0.68	0.68	+0.00%	0
2026-09-03	0.64	0.68	0.64	0.68	+5.43%	106
2026-09-02	0.65	0.65	0.65	0.65	+0.00%	1,170
2026-09-01	0.63	0.65	0.63	0.65	-0.77%	22,807
2026-08-31	0.65	0.65	0.65	0.65	+0.00%	0
2026-08-28	0.66	0.66	0.65	0.65	+0.00%	11,890
2026-08-27	0.65	0.65	0.65	0.65	+0.00%	0
2026-08-26	0.65	0.65	0.65	0.65	+0.00%	0
2026-08-25	0.65	0.65	0.65	0.65	+0.00%	0
2026-08-24	0.65	0.65	0.65	0.65	+0.00%	1,553
2026-08-21	0.68	0.68	0.65	0.65	-3.70%	18,548
2026-08-20	0.69	0.69	0.68	0.68	-0.74%	48,975
2026-08-19	0.67	0.69	0.67	0.68	+0.74%	32,402
2026-08-18	0.69	0.69	0.68	0.68	-1.46%	23
2026-08-17	0.70	0.70	0.66	0.69	-1.44%	20,873
2026-08-14	0.69	0.69	0.69	0.69	+1.46%	1
2026-08-13	0.70	0.70	0.69	0.69	-2.14%	204,851
2026-08-12	0.70	0.70	0.70	0.70	+0.00%	0
2026-08-11	0.70	0.70	0.70	0.70	+0.00%	218
2026-08-10	0.70	0.70	0.70	0.70	+0.00%	0
2026-08-07	0.70	0.70	0.70	0.70	+0.00%	0
2026-08-06	0.67	0.70	0.67	0.70	+4.48%	101,283
2026-08-05	0.69	0.69	0.67	0.67	+0.00%	11,417
2026-08-04	0.67	0.67	0.67	0.67	+0.00%	0
2026-08-03	0.68	0.68	0.67	0.67	+0.00%	9,348
2026-07-31	0.67	0.67	0.67	0.67	-2.19%	912
2026-07-30	0.69	0.69	0.69	0.69	+0.00%	0
2026-07-29	0.69	0.69	0.69	0.69	+0.00%	14
2026-07-28	0.69	0.69	0.69	0.69	+0.00%	0
2026-07-27	0.69	0.69	0.69	0.69	-1.44%	1
2026-07-24	0.69	0.69	0.69	0.69	+0.72%	1
2026-07-23	0.69	0.69	0.69	0.69	+0.00%	4,674
2026-07-22	0.69	0.69	0.69	0.69	+2.99%	42,594
2026-07-21	0.67	0.67	0.67	0.67	-6.94%	290
2026-07-20	0.72	0.72	0.72	0.72	+0.00%	0
2026-07-17	0.68	0.72	0.67	0.72	+9.09%	91,188
2026-07-16	0.66	0.66	0.66	0.66	-5.71%	1
2026-07-15	0.70	0.70	0.70	0.70	+0.00%	0
2026-07-14	0.70	0.70	0.70	0.70	+0.00%	0
2026-07-13	0.70	0.70	0.70	0.70	+0.00%	0
2026-07-10	0.68	0.70	0.65	0.70	+4.48%	91,885
2026-07-09	0.67	0.67	0.67	0.67	+0.00%	0
2026-07-08	0.67	0.67	0.67	0.67	-3.60%	1,325
2026-07-07	0.69	0.69	0.69	0.69	+0.00%	0
2026-07-06	0.67	0.69	0.65	0.69	+2.21%	90,692
2026-07-03	0.69	0.69	0.68	0.68	+0.00%	2,859
2026-07-02	0.67	0.68	0.67	0.68	+1.49%	2,786
2026-07-01	0.67	0.67	0.67	0.67	-3.60%	6,104
2026-06-30	0.69	0.69	0.69	0.69	+0.00%	0
2026-06-29	0.68	0.69	0.68	0.69	-2.11%	6,443
2026-06-26	0.67	0.71	0.67	0.71	+2.90%	110,374
2026-06-25	0.69	0.69	0.69	0.69	+0.00%	0
2026-06-24	0.69	0.69	0.69	0.69	+0.00%	0
2026-06-23	0.69	0.69	0.69	0.69	+0.00%	0
2026-06-22	0.67	0.69	0.67	0.69	+3.76%	42,862
2026-06-19	0.69	0.69	0.67	0.67	-3.62%	9,979
2026-06-18	0.69	0.69	0.69	0.69	+0.00%	0
2026-06-17	0.71	0.71	0.69	0.69	-1.43%	6,010
2026-06-16	0.66	0.70	0.66	0.70	+0.72%	99,137
2026-06-15	0.69	0.69	0.69	0.69	+0.00%	818
2026-06-12	0.69	0.69	0.69	0.69	-4.79%	71
2026-06-11	0.73	0.73	0.73	0.73	+0.00%	0
2026-06-10	0.73	0.73	0.73	0.73	+0.00%	0
2026-06-09	0.73	0.73	0.73	0.73	-0.68%	401
2026-06-05	0.67	0.73	0.66	0.73	+11.36%	134,526
2026-06-04	0.67	0.67	0.66	0.66	+4.76%	2,306
2026-06-03	0.68	0.68	0.63	0.63	-8.36%	9,624
2026-06-02	0.69	0.69	0.69	0.69	+1.10%	35
2026-06-01	0.67	0.68	0.67	0.68	+1.49%	211,447
2026-05-29	0.67	0.67	0.67	0.67	+0.75%	3,011
2026-05-28	0.67	0.67	0.67	0.67	+0.00%	0
2026-05-27	0.67	0.67	0.67	0.67	-0.75%	14,313
2026-05-26	0.67	0.67	0.67	0.67	+0.00%	31
2026-05-25	0.67	0.67	0.67	0.67	-0.74%	2,448
2026-05-22	0.67	0.68	0.67	0.68	+0.75%	4
2026-05-21	0.67	0.67	0.67	0.67	+0.00%	41
2026-05-20	0.69	0.69	0.67	0.67	+1.52%	8,022
2026-05-19	0.66	0.66	0.66	0.66	-2.22%	4,348
2026-05-18	0.68	0.68	0.68	0.68	+0.00%	0
2026-05-15	0.68	0.68	0.68	0.68	-4.93%	1
2026-05-14	0.71	0.71	0.71	0.71	+0.00%	0
2026-05-13	0.71	0.71	0.71	0.71	-4.05%	106
2026-05-12	0.74	0.74	0.74	0.74	+2.78%	5,599
2026-05-11	0.71	0.72	0.71	0.72	+0.70%	1,686
2026-05-08	0.71	0.71	0.71	0.71	+0.70%	2
2026-05-07	0.70	0.71	0.70	0.71	-5.33%	4,236
2026-05-06	0.72	0.75	0.72	0.75	+2.74%	28,989
2026-05-05	0.73	0.73	0.73	0.73	+0.00%	0
2026-05-04	0.73	0.73	0.73	0.73	+0.00%	2
2026-05-01	0.76	0.76	0.73	0.73	-2.67%	2,311
2026-04-30	0.75	0.75	0.75	0.75	+0.00%	0
2026-04-29	0.76	0.76	0.75	0.75	-0.66%	5,474
2026-04-28	0.72	0.76	0.70	0.76	+0.67%	76,575
2026-04-27	0.71	0.75	0.71	0.75	+6.38%	23,162
2026-04-24	0.72	0.72	0.70	0.70	-2.08%	59,276
2026-04-23	0.73	0.73	0.72	0.72	-0.69%	21,643
2026-04-22	0.72	0.72	0.72	0.72	+0.00%	0
2026-04-21	0.71	0.77	0.71	0.72	+3.57%	47,518
2026-04-20	0.73	0.73	0.70	0.70	-4.11%	20,987
2026-04-17	0.72	0.73	0.72	0.73	+2.10%	9
2026-04-16	0.71	0.71	0.71	0.71	-0.69%	14,434
2026-04-15	0.72	0.73	0.72	0.72	-2.70%	9,504
2026-04-14	0.74	0.74	0.74	0.74	+0.00%	0
2026-04-13	0.72	0.74	0.72	0.74	+2.07%	12,948
2026-04-10	0.72	0.72	0.72	0.72	+0.00%	1
2026-04-09	0.72	0.72	0.72	0.72	-2.03%	38,600
2026-04-08	0.73	0.74	0.71	0.74	+2.42%	51,651
2026-04-07	0.72	0.73	0.70	0.72	+1.05%	163,018
2026-04-02	0.72	0.72	0.71	0.71	-3.38%	12,980
2026-04-01	0.74	0.74	0.74	0.74	+0.00%	0
2026-03-31	0.74	0.74	0.74	0.74	+0.00%	2
2026-03-30	0.74	0.74	0.74	0.74	+0.00%	139
2026-03-27	0.71	0.74	0.71	0.74	+1.37%	5,598
2026-03-26	0.73	0.73	0.73	0.73	+0.00%	0
2026-03-25	0.74	0.74	0.73	0.73	-0.68%	17,356
2026-03-24	0.73	0.73	0.73	0.73	+0.00%	0
2026-03-23	0.70	0.75	0.70	0.73	+5.00%	238,057
2026-03-20	0.70	0.70	0.70	0.70	+0.00%	9,910
2026-03-19	0.70	0.70	0.70	0.70	+0.00%	0
2026-03-18	0.72	0.72	0.70	0.70	-2.78%	27,705
2026-03-17	0.72	0.72	0.72	0.72	+0.00%	0
2026-03-16	0.70	0.72	0.70	0.72	+2.13%	35,716
2026-03-13	0.72	0.72	0.70	0.70	-2.08%	907
2026-03-12	0.72	0.72	0.72	0.72	+0.00%	5
2026-03-11	0.72	0.73	0.72	0.72	-1.37%	5,409
2026-03-10	0.72	0.75	0.72	0.73	+1.39%	18,277
2026-03-09	0.72	0.72	0.72	0.72	-2.37%	12,084
2026-03-06	0.74	0.75	0.74	0.74	+2.43%	14
2026-03-05	0.72	0.72	0.72	0.72	+0.00%	0
2026-03-04	0.72	0.72	0.72	0.72	-1.37%	1,290
2026-03-03	0.73	0.75	0.73	0.73	-2.67%	7,533
2026-03-02	0.77	0.77	0.75	0.75	-2.60%	2,686
2026-02-27	0.79	0.79	0.77	0.77	-2.53%	1,024
2026-02-26	0.72	0.79	0.72	0.79	+12.86%	122,240
2026-02-25	0.70	0.70	0.70	0.70	+0.00%	42,090
2026-02-24	0.70	0.70	0.70	0.70	+0.00%	61,689
2026-02-23	0.70	0.70	0.70	0.70	-2.78%	57,076
2026-02-20	0.70	0.73	0.70	0.72	+1.41%	63,163
2026-02-19	0.71	0.72	0.70	0.71	-0.70%	58,516
2026-02-18	0.71	0.71	0.71	0.71	+0.00%	24
2026-02-17	0.71	0.71	0.70	0.71	+2.14%	41,129
2026-02-16	0.71	0.71	0.70	0.70	-2.78%	78,290
2026-02-13	0.71	0.72	0.70	0.72	+2.86%	113,852
2026-02-12	0.70	0.70	0.70	0.70	-2.78%	33,270
2026-02-11	0.70	0.72	0.70	0.72	+4.35%	54,636
2026-02-10	0.69	0.69	0.69	0.69	+0.00%	0
2026-02-09	0.70	0.70	0.68	0.69	-1.43%	2,552
2026-02-06	0.70	0.70	0.70	0.70	+0.00%	0
2026-02-05	0.69	0.71	0.69	0.70	-3.45%	144,091
2026-02-04	0.72	0.72	0.72	0.72	+0.00%	0
2026-02-03	0.72	0.72	0.72	0.72	+0.00%	0
2026-02-02	0.72	0.72	0.72	0.72	+0.00%	0
2026-01-30	0.72	0.72	0.72	0.72	+0.00%	0
2026-01-29	0.70	0.73	0.70	0.72	+0.00%	19,351
2026-01-28	0.73	0.73	0.72	0.72	-0.68%	126
2026-01-27	0.73	0.73	0.73	0.73	+0.00%	76
2026-01-23	0.72	0.73	0.72	0.73	+0.00%	65,864
2026-01-22	0.72	0.73	0.72	0.73	+0.00%	8,136
2026-01-21	0.68	0.73	0.68	0.73	+4.29%	111,837
2026-01-20	0.67	0.70	0.66	0.70	+0.72%	48,175
2026-01-19	0.69	0.69	0.69	0.69	+0.00%	0
2026-01-16	0.71	0.71	0.69	0.69	-3.47%	13
2026-01-15	0.72	0.72	0.72	0.72	+0.00%	0
2026-01-14	0.72	0.72	0.72	0.72	+0.00%	0
2026-01-13	0.72	0.72	0.72	0.72	+0.00%	0
2026-01-12	0.72	0.72	0.72	0.72	-0.69%	10,479
2026-01-09	0.72	0.72	0.72	0.72	+0.69%	5,801
2026-01-08	0.70	0.72	0.70	0.72	+2.13%	96,793
2026-01-07	0.67	0.70	0.64	0.70	+5.22%	50,697
2026-01-06	0.64	0.68	0.64	0.67	+0.37%	5,600
2026-01-05	0.68	0.70	0.67	0.67	-1.84%	48,776
2026-01-02	0.68	0.68	0.68	0.68	-0.73%	11
2025-12-31	0.69	0.69	0.69	0.69	+0.00%	0
2025-12-30	0.69	0.69	0.69	0.69	+0.00%	0
2025-12-29	0.69	0.69	0.69	0.69	+0.00%	0
2025-12-24	0.68	0.69	0.68	0.69	+0.00%	30,328
2025-12-23	0.69	0.69	0.69	0.69	+0.00%	0
2025-12-22	0.69	0.69	0.69	0.69	+0.00%	0
2025-12-19	0.69	0.69	0.69	0.69	+0.00%	0
2025-12-18	0.69	0.69	0.69	0.69	-1.44%	39
2025-12-17	0.66	0.69	0.66	0.69	+10.32%	29,160
2025-12-16	0.64	0.64	0.63	0.63	-1.56%	1,112
2025-12-15	0.63	0.64	0.63	0.64	+1.59%	4,762
2025-12-12	0.64	0.64	0.63	0.63	+0.00%	778
2025-12-11	0.63	0.63	0.63	0.63	+0.00%	1
2025-12-10	0.63	0.63	0.63	0.63	-5.26%	698
2025-12-09	0.67	0.67	0.67	0.67	+0.00%	0
2025-12-08	0.67	0.67	0.67	0.67	+0.00%	0
2025-12-05	0.67	0.67	0.67	0.67	+2.31%	2
2025-12-04	0.65	0.65	0.65	0.65	+0.00%	0
2025-12-03	0.65	0.65	0.65	0.65	+0.00%	1,539
2025-12-02	0.65	0.65	0.65	0.65	+3.17%	18,421
2025-12-01	0.66	0.68	0.63	0.63	-3.08%	128,997
2025-11-28	0.66	0.66	0.65	0.65	-4.41%	46,419
2025-11-27	0.68	0.68	0.68	0.68	+0.00%	2,205
2025-11-26	0.68	0.68	0.68	0.68	+0.00%	15
2025-11-25	0.66	0.68	0.66	0.68	+0.00%	4,270
2025-11-24	0.67	0.69	0.62	0.68	-0.73%	169,556
2025-11-21	0.69	0.69	0.69	0.69	+0.00%	0
2025-11-20	0.69	0.69	0.69	0.69	+0.00%	0
2025-11-19	0.69	0.69	0.69	0.69	+0.00%	0
2025-11-18	0.68	0.69	0.68	0.69	+1.48%	79
2025-11-17	0.68	0.68	0.68	0.68	+0.00%	0
2025-11-14	0.67	0.68	0.67	0.68	+0.75%	5
2025-11-13	0.67	0.67	0.67	0.67	+0.00%	1
2025-11-12	0.68	0.69	0.67	0.67	-1.47%	3,175
2025-11-11	0.68	0.68	0.68	0.68	+0.00%	0
2025-11-10	0.68	0.68	0.68	0.68	-0.73%	5,300
2025-11-07	0.69	0.69	0.69	0.69	+0.74%	72
2025-11-06	0.67	0.68	0.67	0.68	+1.49%	38,317
2025-11-05	0.67	0.67	0.67	0.67	-0.74%	20,000
2025-11-04	0.68	0.68	0.68	0.68	+0.00%	0
2025-11-03	0.68	0.68	0.68	0.68	+0.75%	1,459
2025-10-31	0.67	0.68	0.67	0.67	+0.75%	176,007
2025-10-30	0.67	0.67	0.67	0.67	-0.75%	1,332
2025-10-29	0.67	0.67	0.67	0.67	+0.00%	0
2025-10-28	0.67	0.67	0.67	0.67	+0.00%	0
2025-10-27	0.67	0.67	0.67	0.67	+0.75%	1,413
2025-10-24	0.67	0.67	0.67	0.67	+0.00%	0
2025-10-23	0.67	0.67	0.67	0.67	+0.00%	0

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 2월 (+8.76%). 가장 약한 달: 5월 (-4.11%). 일별 데이터 2년치(2025–2026) 기준.

1월+2.84%
2월+8.76%
3월-3.21%
4월+1.12%
5월-4.11%
6월+6.61%
7월+0.39%
8월-1.88%
9월+5.73%
10월-1.47%
11월-3.70%
12월+8.73%

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

United Overseas Australia Ltd (UOS.AU)의 최근 종가는 얼마입니까?

2026-10-16 기준 0.61. Closelook 데이터 레이크의 일별 가격 기록 기준.

UOS.AU의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 0.79, 최저 0.60 (2026-10-16 기준).

United Overseas Australia Ltd이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 UOS.AU의 가장 강한 달은 2월(평균 +8.76%), 가장 약한 달은 5월(평균 -4.11%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 455개로 계산.