Stockscreener 앱 받기
0.1515
28.77%
-0.0612
시간 외 거래:
.14
-0.0115
-7.59%
U Bx Technology Ltd 주식 (UBXG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-13 | $0.208 | $0.1119 | $0.0961 | 10,887,677.0 | -28.77% |
| 2026-05-12 | $0.5087 | $0.2059 | $0.3028 | 72,266,517.0 | -29.52% |
| 2026-05-11 | $0.3904 | $0.3006 | $0.0898 | 464,987.0 | -22.81% |
| 2026-05-08 | $0.4008 | $0.3605 | $0.0403 | 21,160,269.0 | -1.26% |
| 2026-05-07 | $0.4112 | $0.352 | $0.0592 | 21,308,967.0 | +5.32% |
| 2026-05-06 | $0.4352 | $0.34 | $0.0952 | 11,026,221.0 | -6.14% |
| 2026-05-05 | $0.5624 | $0.40 | $0.1624 | 10,178,258.0 | -35.40% |
| 2026-05-04 | $1.29 | $0.5795 | $0.7105 | 10,088,955.0 | -50.39% |
| 2026-05-01 | $1.27 | $1.00 | $0.27 | 1,055,921.0 | +19.05% |
| 2026-04-30 | $1.45 | $0.656 | $0.794 | 3,013,734.0 | -19.23% |
| 2026-04-29 | $1.55 | $1.00 | $0.55 | 3,359,195.0 | +32.64% |
| 2026-04-28 | $1.08 | $0.95 | $0.1318 | 27,014.0 | -0.31% |
| 2026-04-27 | $1.16 | $0.48 | $0.6792 | 738,891.0 | -14.51% |
| 2026-04-24 | $1.15 | $1.05 | $0.1045 | 12,714.0 | +9.00% |
| 2026-04-23 | $1.15 | $1.03 | $0.1199 | 14,078.0 | +0.48% |
| 2026-04-22 | $1.16 | $1.01 | $0.1492 | 38,652.0 | -0.94% |
| 2026-04-21 | $1.10 | $1.04 | $0.06 | 9,849.0 | +1.44% |
| 2026-04-20 | $1.06 | $1.03 | $0.03 | 11,886.0 | -2.34% |
| 2026-04-17 | $1.19 | $1.03 | $0.16 | 42,274.0 | +1.90% |
| 2026-04-16 | $1.12 | $1.00 | $0.113 | 49,510.0 | +2.94% |
| 2026-04-15 | $1.22 | $1.00 | $0.22 | 64,728.0 | -3.77% |
| 2026-04-14 | $1.13 | $1.03 | $0.098 | 10,423.0 | -1.85% |
U Bx Technology Ltd 주식 (UBXG) 연도별 가격 이력
이 심층 분석에서는 U Bx Technology Ltd 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 UBXG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 U Bx Technology Ltd 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
U Bx Technology Ltd 주식 (UBXG) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $1.29 | $0.1119 | $1.18 | 169,325,449.0 | -85.57% |
| 2026-04 | $2.40 | $0.48 | $1.92 | 7,870,866.0 | -68.56% |
| 2026-03 | $3.34 | $1.45 | $1.89 | 408,186.0 | +83.52% |
| 2026-02 | $2.03 | $1.80 | $0.2297 | 102,577.0 | -9.00% |
| 2026-01 | $2.10 | $1.90 | $0.20 | 138,787.0 | -0.01% |
U Bx Technology Ltd 주식 (UBXG) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $2.30 | $1.90 | $0.40 | 327,357.0 | +1.42% |
| 2025-11 | $2.45 | $1.90 | $0.55 | 270,184.0 | -5.12% |
| 2025-10 | $2.46 | $1.70 | $0.76 | 2,204,944.0 | +21.84% |
| 2025-09 | $3.10 | $1.62 | $1.48 | 15,916,583.0 | -32.30% |
| 2025-08 | $4.50 | $2.39 | $2.11 | 3,508,312.0 | -15.60% |
| 2025-07 | $3.36 | $2.76 | $0.5999 | 387,185.0 | +9.90% |
| 2025-06 | $3.75 | $2.70 | $1.05 | 108,573.0 | -19.22% |
| 2025-05 | $4.49 | $3.40 | $1.09 | 383,730.0 | -16.55% |
| 2025-04 | $4.50 | $3.37 | $1.13 | 673,322.0 | +6.75% |
| 2025-03 | $4.64 | $2.36 | $2.28 | 572,951.0 | +25.41% |
| 2025-02 | $4.10 | $2.62 | $1.48 | 449,128.0 | -7.81% |
| 2025-01 | $3.89 | $2.92 | $0.97 | 731,445.0 | -1.19% |
U Bx Technology Ltd 주식 (UBXG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $4.58 | $3.00 | $1.58 | 6,093,127.0 | -8.04% |
| 2024-11 | $6.04 | $3.04 | $3.00 | 1,113,176.3 | -26.82% |
| 2024-10 | $12.32 | $5.14 | $7.18 | 1,640,673.6 | -51.41% |
| 2024-09 | $22.64 | $10.40 | $12.24 | 1,261,410.5 | -50.04% |
| 2024-08 | $567.0 | $19.20 | $547.8 | 6,687,268.5 | -78.79% |
| 2024-07 | $174.2 | $91.68 | $82.56 | 51,322.8 | -9.22% |
| 2024-06 | $263.5 | $109.8 | $153.8 | 154,510.6 | +5.67% |
| 2024-05 | $132.0 | $62.72 | $69.28 | 63,623.2 | +52.38% |
| 2024-04 | $81.60 | $66.56 | $15.04 | 44,223.5 | +0.00% |
3.22%
15.64%
자본화:
|
볼륨(24시간):