Stockscreener 앱 받기
116.60
0.79%
-0.93
시장 영업 전:
116.30
-0.30
-0.26%
United Airlines Holdings Inc 주식 (UAL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-07 | $119.2 | $116.4 | $2.85 | 3,877,166.0 | -0.79% |
| 2026-01-06 | $118.7 | $114.1 | $4.60 | 5,435,167.0 | +2.30% |
| 2026-01-05 | $116.3 | $112.4 | $3.93 | 3,779,505.0 | +1.66% |
| 2026-01-02 | $113.6 | $111.0 | $2.61 | 2,603,977.0 | +1.06% |
| 2025-12-31 | $112.1 | $110.8 | $1.31 | 2,090,505.0 | +0.27% |
| 2025-12-30 | $112.4 | $111.0 | $1.41 | 1,991,301.0 | +0.06% |
| 2025-12-29 | $114.0 | $110.7 | $3.30 | 3,901,550.0 | -2.27% |
| 2025-12-26 | $114.8 | $113.6 | $1.26 | 1,964,510.0 | -0.67% |
| 2025-12-24 | $115.2 | $112.8 | $2.40 | 1,844,953.0 | +1.13% |
| 2025-12-23 | $115.9 | $112.7 | $3.30 | 3,284,931.0 | -2.15% |
| 2025-12-22 | $116.3 | $114.1 | $2.26 | 3,847,145.0 | +1.78% |
| 2025-12-19 | $114.2 | $112.0 | $2.14 | 7,205,452.0 | +1.01% |
| 2025-12-18 | $114.3 | $111.6 | $2.74 | 3,741,464.0 | +2.34% |
| 2025-12-17 | $114.8 | $109.8 | $4.98 | 5,469,296.0 | -1.96% |
| 2025-12-16 | $112.9 | $107.7 | $5.15 | 6,301,445.0 | +4.44% |
| 2025-12-15 | $108.6 | $106.3 | $2.36 | 4,072,346.0 | +0.80% |
| 2025-12-12 | $109.6 | $106.6 | $3.00 | 3,686,431.0 | -1.43% |
| 2025-12-11 | $109.2 | $106.5 | $2.68 | 4,211,022.0 | +0.60% |
| 2025-12-10 | $108.2 | $105.0 | $3.24 | 6,731,908.0 | +1.93% |
| 2025-12-09 | $107.4 | $103.7 | $3.75 | 4,913,872.0 | +1.15% |
United Airlines Holdings Inc 주식 (UAL) 연도별 가격 이력
이 심층 분석에서는 United Airlines Holdings Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 UAL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 United Airlines Holdings Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
United Airlines Holdings Inc 주식 (UAL) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01 | $119.2 | $111.0 | $8.25 | 19,572,981.0 | +4.27% |
United Airlines Holdings Inc 주식 (UAL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $116.3 | $100.0 | $16.30 | 98,583,295.0 | +9.38% |
| 2025-11 | $103.2 | $88.55 | $14.65 | 111,646,722.0 | +8.42% |
| 2025-10 | $106.5 | $92.34 | $14.11 | 156,521,920.0 | -2.55% |
| 2025-09 | $110.7 | $94.81 | $15.85 | 119,602,477.0 | -8.10% |
| 2025-08 | $106.3 | $82.42 | $23.86 | 98,495,257.0 | +18.90% |
| 2025-07 | $94.57 | $78.33 | $16.24 | 170,572,367.0 | +10.90% |
| 2025-06 | $85.80 | $71.55 | $14.25 | 141,925,770.0 | +0.23% |
| 2025-05 | $84.85 | $68.88 | $15.97 | 163,148,314.0 | +15.44% |
| 2025-04 | $73.44 | $52.00 | $21.44 | 238,054,898.0 | -0.33% |
| 2025-03 | $96.44 | $64.11 | $32.33 | 195,636,255.0 | -26.39% |
| 2025-02 | $110.2 | $91.58 | $18.67 | 119,758,458.0 | -11.37% |
| 2025-01 | $116.0 | $91.78 | $24.22 | 134,933,980.0 | +9.00% |
United Airlines Holdings Inc 주식 (UAL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $105.1 | $90.17 | $14.92 | 90,523,523.0 | +1.43% |
| 2024-11 | $101.6 | $77.14 | $24.46 | 114,188,900.0 | +23.73% |
| 2024-10 | $81.05 | $54.64 | $26.41 | 206,802,292.0 | +37.15% |
| 2024-09 | $60.23 | $43.52 | $16.71 | 149,745,201.0 | +29.56% |
| 2024-08 | $45.87 | $37.02 | $8.85 | 142,131,854.0 | -3.04% |
| 2024-07 | $49.67 | $43.73 | $5.94 | 175,256,111.0 | -6.66% |
| 2024-06 | $55.12 | $46.75 | $8.37 | 123,195,326.0 | -8.17% |
| 2024-05 | $56.17 | $48.27 | $7.90 | 140,248,296.0 | +2.97% |
| 2024-04 | $54.67 | $40.10 | $14.57 | 301,481,803.0 | +7.48% |
| 2024-03 | $47.99 | $40.83 | $7.16 | 155,145,206.0 | +5.25% |
| 2024-02 | $46.25 | $39.71 | $6.54 | 153,147,165.0 | +9.93% |
| 2024-01 | $44.54 | $37.68 | $6.86 | 235,543,182.0 | +0.29% |
0.11%
0.38%
자본화:
|
볼륨(24시간):