Stockscreener 앱 받기
8.51
0.12%
-0.010
시간 외 거래:
8.50
-0.010
-0.12%
United Guardian Inc 주식 (UG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $8.51 | $8.50 | $0.010 | 671.0 | -0.12% |
| 2025-09-04 | $8.54 | $8.28 | $0.2581 | 2,576.0 | -1.96% |
| 2025-09-03 | $8.78 | $8.59 | $0.185 | 7,703.0 | +1.88% |
| 2025-09-02 | $8.53 | $8.20 | $0.33 | 2,277.0 | +1.43% |
| 2025-08-29 | $8.41 | $8.13 | $0.28 | 7,773.0 | +4.73% |
| 2025-08-28 | $8.40 | $7.98 | $0.417 | 5,393.0 | -0.74% |
| 2025-08-27 | $8.21 | $7.87 | $0.3387 | 6,682.0 | -1.17% |
| 2025-08-26 | $8.42 | $8.07 | $0.3458 | 2,427.0 | +1.81% |
| 2025-08-25 | $8.59 | $8.00 | $0.5899 | 7,888.0 | -3.94% |
| 2025-08-22 | $8.49 | $8.15 | $0.3412 | 1,855.0 | +0.84% |
| 2025-08-21 | $8.56 | $8.15 | $0.4099 | 12,601.0 | +4.27% |
| 2025-08-20 | $7.98 | $7.85 | $0.13 | 3,965.0 | +1.66% |
| 2025-08-19 | $7.90 | $7.83 | $0.07 | 2,465.0 | +0.26% |
| 2025-08-18 | $7.94 | $7.81 | $0.13 | 1,672.0 | -0.74% |
| 2025-08-15 | $7.95 | $7.83 | $0.122 | 1,867.0 | +0.10% |
| 2025-08-14 | $8.19 | $7.80 | $0.3914 | 10,844.0 | -2.48% |
| 2025-08-13 | $8.22 | $8.06 | $0.165 | 4,278.0 | +0.12% |
| 2025-08-12 | $8.14 | $7.89 | $0.2457 | 3,182.0 | +2.55% |
| 2025-08-11 | $8.00 | $7.85 | $0.15 | 8,279.0 | -0.63% |
| 2025-08-08 | $8.08 | $7.90 | $0.18 | 8,386.0 | -0.50% |
United Guardian Inc 주식 (UG) 연도별 가격 이력
이 심층 분석에서는 United Guardian Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 UG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 United Guardian Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
United Guardian Inc 주식 (UG) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $8.78 | $8.20 | $0.575 | 13,898.0 | +1.19% |
| 2025-08 | $8.59 | $7.80 | $0.79 | 109,464.0 | +7.82% |
| 2025-07 | $9.88 | $7.80 | $2.08 | 251,202.0 | -2.49% |
| 2025-06 | $8.50 | $7.94 | $0.56 | 73,290.0 | -3.63% |
| 2025-05 | $8.81 | $7.84 | $0.97 | 120,508.0 | +4.93% |
| 2025-04 | $9.27 | $7.73 | $1.54 | 226,963.0 | -12.01% |
| 2025-03 | $10.29 | $8.80 | $1.49 | 211,659.0 | -13.31% |
| 2025-02 | $11.54 | $10.00 | $1.54 | 153,054.0 | -10.10% |
| 2025-01 | $11.98 | $9.74 | $2.24 | 138,511.0 | +20.66% |
United Guardian Inc 주식 (UG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $10.20 | $9.33 | $0.8652 | 255,158.0 | -2.79% |
| 2024-11 | $13.70 | $9.00 | $4.70 | 390,509.0 | -25.85% |
| 2024-10 | $16.00 | $11.50 | $4.50 | 436,416.0 | -16.44% |
| 2024-09 | $16.25 | $13.06 | $3.19 | 376,449.0 | +11.36% |
| 2024-08 | $15.02 | $10.50 | $4.52 | 357,386.0 | +28.93% |
| 2024-07 | $12.50 | $8.97 | $3.53 | 442,316.0 | +23.71% |
| 2024-06 | $9.64 | $8.76 | $0.8803 | 94,178.0 | -4.08% |
| 2024-05 | $9.49 | $7.79 | $1.70 | 217,966.0 | +13.52% |
| 2024-04 | $8.49 | $7.35 | $1.14 | 136,606.0 | +7.32% |
| 2024-03 | $8.89 | $7.02 | $1.87 | 197,219.0 | -7.44% |
| 2024-02 | $9.37 | $7.52 | $1.85 | 214,222.0 | +7.62% |
| 2024-01 | $8.34 | $7.10 | $1.24 | 179,466.0 | +6.67% |
United Guardian Inc 주식 (UG) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $8.51 | $6.75 | $1.76 | 228,672.0 | -11.36% |
| 2023-11 | $8.92 | $5.79 | $3.13 | 181,860.0 | +33.60% |
| 2023-10 | $7.51 | $5.94 | $1.57 | 166,956.0 | -19.26% |
| 2023-09 | $8.18 | $7.31 | $0.8699 | 116,727.0 | -1.06% |
| 2023-08 | $8.30 | $7.32 | $0.98 | 95,880.0 | -7.18% |
| 2023-07 | $8.78 | $7.24 | $1.54 | 221,351.0 | -0.77% |
| 2023-06 | $9.45 | $8.15 | $1.30 | 181,456.0 | -4.58% |
| 2023-05 | $10.23 | $8.50 | $1.73 | 111,494.0 | -10.07% |
| 2023-04 | $10.25 | $8.60 | $1.65 | 135,000.0 | +2.45% |
| 2023-03 | $11.61 | $9.03 | $2.58 | 166,273.0 | -20.27% |
| 2023-02 | $12.51 | $11.06 | $1.45 | 93,697.0 | +2.61% |
| 2023-01 | $12.27 | $10.39 | $1.88 | 106,553.0 | +10.06% |
0.19%
9.35%
자본화:
|
볼륨(24시간):