Stockscreener 앱 받기
95.60
0.52%
-0.50
시간 외 거래:
95.70
0.10
+0.10%
United Airlines Holdings Inc 주식 (UAL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-19 | $98.13 | $95.27 | $2.86 | 4,084,658.0 | -0.52% |
| 2026-10-16 | $102.8 | $96.07 | $6.68 | 4,926,960.0 | -5.14% |
| 2026-10-15 | $101.6 | $98.13 | $3.49 | 3,844,214.0 | +2.37% |
| 2026-10-14 | $101.9 | $97.70 | $4.21 | 5,424,489.0 | -4.14% |
| 2026-10-13 | $104.9 | $101.8 | $3.14 | 5,036,998.0 | -1.16% |
| 2026-10-12 | $106.9 | $104.3 | $2.56 | 3,187,525.0 | -2.81% |
| 2026-10-09 | $107.7 | $104.3 | $3.40 | 4,662,174.0 | +0.01% |
| 2026-10-08 | $109.6 | $105.6 | $3.99 | 6,342,921.0 | -2.48% |
| 2026-10-07 | $110.7 | $108.9 | $1.75 | 5,333,049.0 | -1.52% |
| 2026-10-06 | $115.2 | $110.7 | $4.48 | 5,306,459.0 | +1.70% |
| 2026-10-05 | $113.4 | $109.5 | $3.88 | 4,935,511.0 | -2.23% |
| 2026-10-02 | $114.8 | $111.4 | $3.41 | 4,026,363.0 | +0.65% |
| 2026-10-01 | $111.9 | $109.1 | $2.81 | 4,367,707.0 | +0.75% |
| 2026-09-30 | $112.9 | $110.3 | $2.59 | 4,075,797.0 | -1.51% |
| 2026-09-29 | $113.8 | $111.1 | $2.66 | 3,089,798.0 | +1.02% |
| 2026-09-28 | $113.2 | $108.6 | $4.65 | 3,999,194.0 | -2.18% |
| 2026-09-25 | $115.7 | $110.7 | $4.99 | 3,416,207.0 | +2.52% |
| 2026-09-24 | $113.0 | $108.0 | $4.95 | 3,987,250.0 | +0.42% |
| 2026-09-23 | $114.3 | $110.5 | $3.83 | 3,772,818.0 | -3.90% |
| 2026-09-22 | $118.3 | $114.1 | $4.11 | 5,046,688.0 | +0.72% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $115.2 | $95.27 | $19.94 | 61,479,028.0 | -13.84% |
| 2026-09 | $118.3 | $104.2 | $14.11 | 82,866,746.0 | +2.74% |
| 2026-08 | $135.4 | $107.4 | $27.95 | 62,393,095.0 | -10.99% |
| 2026-07 | $138.5 | $111.6 | $26.89 | 98,372,153.0 | -10.78% |
| 2026-06 | $138.8 | $101.8 | $37.00 | 119,384,275.0 | +18.46% |
| 2026-05 | $118.0 | $88.34 | $29.62 | 121,531,494.0 | +27.56% |
| 2026-04 | $106.0 | $86.65 | $19.33 | 169,694,528.0 | -2.25% |
| 2026-03 | $105.7 | $84.64 | $21.08 | 201,778,937.0 | -13.39% |
| 2026-02 | $118.9 | $104.0 | $14.95 | 112,490,672.0 | +3.89% |
| 2026-01 | $119.2 | $100.7 | $18.55 | 101,995,332.0 | -8.50% |
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% |
0.06%
0.04%
자본화:
|
볼륨(24시간):