Stockscreener 앱 받기
46.16
6.24%
-3.07
시간 외 거래:
45.98
-0.18
-0.39%
Unity Software Inc 주식 (U) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-12 | $49.19 | $45.71 | $3.48 | 9,139,488.0 | -6.24% |
| 2025-12-11 | $52.15 | $48.91 | $3.24 | 10,890,411.0 | +0.51% |
| 2025-12-10 | $50.66 | $48.50 | $2.16 | 8,779,136.0 | -0.99% |
| 2025-12-09 | $49.93 | $48.21 | $1.72 | 7,628,304.0 | +0.88% |
| 2025-12-08 | $49.48 | $45.94 | $3.54 | 12,618,876.0 | +7.12% |
| 2025-12-05 | $46.89 | $45.10 | $1.79 | 7,401,761.0 | +3.69% |
| 2025-12-04 | $45.15 | $43.51 | $1.64 | 5,611,577.0 | -1.05% |
| 2025-12-03 | $45.50 | $44.00 | $1.50 | 4,484,694.0 | +0.45% |
| 2025-12-02 | $45.66 | $44.20 | $1.46 | 8,140,196.0 | +2.97% |
| 2025-12-01 | $44.56 | $41.23 | $3.33 | 9,590,059.0 | +1.46% |
| 2025-11-28 | $43.03 | $42.04 | $0.99 | 2,334,625.0 | +0.12% |
| 2025-11-26 | $43.60 | $42.44 | $1.16 | 5,550,880.0 | -0.26% |
| 2025-11-25 | $42.78 | $40.31 | $2.47 | 7,672,910.0 | +2.38% |
| 2025-11-24 | $41.89 | $39.30 | $2.59 | 8,535,319.0 | +7.27% |
| 2025-11-21 | $39.66 | $36.91 | $2.75 | 8,583,610.0 | +2.81% |
| 2025-11-20 | $41.32 | $37.66 | $3.66 | 9,676,260.0 | -3.85% |
| 2025-11-19 | $39.98 | $38.20 | $1.78 | 12,577,769.0 | +6.00% |
| 2025-11-18 | $37.43 | $35.50 | $1.93 | 6,339,162.0 | +0.90% |
| 2025-11-17 | $37.63 | $36.10 | $1.53 | 6,845,144.0 | -0.14% |
Unity Software Inc 주식 (U) 연도별 가격 이력
이 심층 분석에서는 Unity Software Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 U 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Unity Software Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Unity Software Inc 주식 (U) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $52.15 | $41.23 | $10.92 | 93,423,990.0 | +8.56% |
| 2025-11 | $43.91 | $34.79 | $9.12 | 204,895,941.0 | +12.19% |
| 2025-10 | $40.72 | $34.04 | $6.68 | 220,690,401.0 | -5.34% |
| 2025-09 | $46.94 | $37.26 | $9.68 | 222,887,599.0 | +1.60% |
| 2025-08 | $41.41 | $29.75 | $11.66 | 298,210,241.0 | +18.14% |
| 2025-07 | $38.96 | $23.68 | $15.28 | 328,375,069.0 | +37.85% |
| 2025-06 | $28.28 | $22.17 | $6.11 | 240,304,769.0 | -7.21% |
| 2025-05 | $27.73 | $19.81 | $7.92 | 289,291,657.0 | +23.78% |
| 2025-04 | $22.70 | $15.33 | $7.37 | 178,600,221.0 | +7.55% |
| 2025-03 | $25.52 | $18.89 | $6.63 | 180,999,981.0 | -23.60% |
| 2025-02 | $30.88 | $19.06 | $11.82 | 309,438,510.0 | +15.50% |
| 2025-01 | $26.08 | $20.42 | $5.66 | 183,600,334.0 | -1.20% |
Unity Software Inc 주식 (U) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $28.67 | $21.57 | $7.10 | 206,692,830.0 | -6.64% |
| 2024-11 | $24.85 | $17.29 | $7.56 | 254,336,705.0 | +20.07% |
| 2024-10 | $22.85 | $19.45 | $3.40 | 187,846,043.0 | -11.23% |
| 2024-09 | $23.40 | $15.69 | $7.71 | 355,639,958.0 | +38.18% |
| 2024-08 | $18.06 | $13.89 | $4.16 | 241,821,675.0 | +0.06% |
| 2024-07 | $18.36 | $15.15 | $3.21 | 188,945,873.0 | +0.62% |
| 2024-06 | $18.56 | $15.23 | $3.33 | 156,524,874.0 | -11.00% |
| 2024-05 | $25.59 | $18.03 | $7.56 | 225,239,329.0 | -24.72% |
| 2024-04 | $27.13 | $22.39 | $4.74 | 129,293,008.0 | -9.10% |
| 2024-03 | $29.43 | $25.12 | $4.30 | 181,325,232.0 | -8.94% |
| 2024-02 | $35.56 | $27.73 | $7.83 | 239,127,217.0 | -9.51% |
| 2024-01 | $40.67 | $32.21 | $8.46 | 252,470,721.0 | -20.76% |
Unity Software Inc 주식 (U) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $43.54 | $29.25 | $14.29 | 243,011,892.0 | +38.56% |
| 2023-11 | $31.64 | $22.20 | $9.44 | 291,049,599.0 | +16.32% |
| 2023-10 | $31.66 | $24.70 | $6.96 | 204,672,288.0 | -19.18% |
| 2023-09 | $40.05 | $29.91 | $10.14 | 225,877,647.0 | -15.32% |
| 2023-08 | $45.73 | $32.90 | $12.83 | 201,940,360.0 | -19.13% |
| 2023-07 | $50.08 | $38.64 | $11.44 | 233,441,750.0 | +5.57% |
| 2023-06 | $45.08 | $29.01 | $16.07 | 449,266,707.0 | +46.10% |
| 2023-05 | $32.78 | $24.66 | $8.12 | 167,499,798.0 | +10.20% |
| 2023-04 | $32.90 | $26.16 | $6.74 | 109,514,651.0 | -16.86% |
| 2023-03 | $32.54 | $25.86 | $6.68 | 197,706,942.0 | +6.57% |
| 2023-02 | $42.99 | $29.01 | $13.98 | 270,107,786.0 | -14.30% |
| 2023-01 | $36.98 | $24.69 | $12.29 | 210,461,620.0 | +24.24% |
3.64%
0.53%
자본화:
|
볼륨(24시간):