Stockscreener 앱 받기
4.43
4.11%
-0.19
시장 영업 전:
4.40
-0.03
-0.68%
U Power Ltd 주식 (UCAR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-21 | $4.87 | $4.35 | $0.5195 | 29,995.0 | -4.11% |
| 2026-09-18 | $4.83 | $4.31 | $0.5248 | 25,968.0 | +3.82% |
| 2026-09-17 | $4.55 | $3.85 | $0.6978 | 29,966.0 | +15.58% |
| 2026-09-16 | $4.68 | $3.61 | $1.07 | 105,303.0 | +2.67% |
| 2026-09-15 | $4.00 | $3.50 | $0.50 | 44,891.0 | -5.78% |
| 2026-09-14 | $4.82 | $3.76 | $1.06 | 95,208.0 | -19.92% |
| 2026-09-11 | $7.40 | $4.29 | $3.11 | 168,906.0 | -32.84% |
| 2026-09-10 | $7.90 | $6.80 | $1.10 | 51,053.0 | -11.48% |
| 2026-09-09 | $8.99 | $6.05 | $2.94 | 77,553.0 | -3.42% |
| 2026-09-08 | $9.55 | $8.28 | $1.26 | 13,087.1 | -8.01% |
| 2026-09-04 | $10.06 | $9.08 | $0.986 | 5,160.8 | -2.77% |
| 2026-09-03 | $12.29 | $8.00 | $4.29 | 22,909.4 | -20.53% |
| 2026-09-02 | $12.39 | $12.00 | $0.394 | 863.3 | +0.76% |
| 2026-09-01 | $12.59 | $12.09 | $0.508 | 2,076.0 | -0.98% |
| 2026-08-31 | $12.70 | $11.98 | $0.712 | 1,648.7 | +0.69% |
| 2026-08-28 | $12.66 | $11.95 | $0.706 | 2,998.8 | -5.00% |
| 2026-08-27 | $12.91 | $11.72 | $1.19 | 3,591.2 | +0.55% |
| 2026-08-26 | $13.39 | $11.82 | $1.57 | 14,303.2 | +7.38% |
| 2026-08-25 | $12.01 | $11.20 | $0.812 | 7,333.5 | -0.74% |
U Power Ltd 주식 (UCAR) 연도별 가격 이력
이 심층 분석에서는 U Power Ltd 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 UCAR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 U Power Ltd 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
U Power Ltd 주식 (UCAR) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $12.59 | $3.50 | $9.09 | 702,934.6 | -63.71% |
| 2026-08 | $21.93 | $10.36 | $11.57 | 649,554.6 | -39.57% |
| 2026-07 | $28.00 | $17.00 | $11.00 | 573,129.0 | -17.21% |
| 2026-06 | $29.20 | $21.20 | $8.00 | 550,851.4 | -11.59% |
| 2026-05 | $35.60 | $25.00 | $10.60 | 1,049,707.0 | -16.36% |
| 2026-04 | $55.60 | $10.07 | $45.53 | 34,869,983.3 | +334.21% |
| 2026-03 | $350.0 | $7.60 | $342.4 | 3,614,114.6 | -97.45% |
| 2026-02 | $327.0 | $226.0 | $101.0 | 4,226.3 | +0.34% |
| 2026-01 | $364.0 | $280.0 | $84.00 | 1,770.2 | -2.30% |
U Power Ltd 주식 (UCAR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $392.0 | $286.0 | $106.0 | 1,434.6 | -17.31% |
| 2025-11 | $438.0 | $350.0 | $88.00 | 3,792.1 | -6.97% |
| 2025-10 | $438.0 | $358.0 | $80.00 | 10,459.5 | +2.97% |
| 2025-09 | $427.1 | $374.0 | $53.12 | 8,492.6 | +1.51% |
| 2025-08 | $464.0 | $348.0 | $116.0 | 5,735.4 | +0.00% |
| 2025-07 | $996.0 | $368.0 | $628.0 | 13,240.0 | -48.04% |
| 2025-06 | $900.0 | $594.0 | $306.0 | 5,843.8 | +22.05% |
| 2025-05 | $685.6 | $498.0 | $187.6 | 5,757.2 | +22.58% |
| 2025-04 | $576.0 | $460.1 | $115.9 | 3,270.4 | +3.23% |
| 2025-03 | $613.6 | $460.0 | $153.6 | 17,981.4 | -10.14% |
| 2025-02 | $760.0 | $462.0 | $298.0 | 7,035.9 | +2.60% |
| 2025-01 | $1,886.9 | $514.0 | $1,372.9 | 19,004.3 | -59.43% |
U Power Ltd 주식 (UCAR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $1,558.0 | $1,258.0 | $300.0 | 3,005.7 | +6.25% |
| 2024-11 | $1,700.0 | $1,210.0 | $490.0 | 2,260.2 | -21.88% |
| 2024-10 | $1,618.0 | $1,275.5 | $342.5 | 2,011.9 | +12.21% |
| 2024-09 | $1,448.0 | $1,207.0 | $241.0 | 1,221.9 | +11.27% |
| 2024-08 | $1,476.0 | $1,156.0 | $320.0 | 1,631.2 | -9.50% |
| 2024-07 | $1,700.0 | $1,240.0 | $460.0 | 3,383.9 | -15.07% |
| 2024-06 | $1,756.0 | $944.0 | $812.0 | 11,499.9 | +56.98% |
| 2024-05 | $1,498.0 | $1,020.0 | $478.0 | 9,493.4 | +0.19% |
| 2024-04 | $1,726.0 | $840.9 | $885.1 | 106,858.7 | -1.29% |
| 2024-03 | $1,620.0 | $920.1 | $699.9 | 15,800.3 | -25.82% |
| 2024-02 | $2,476.0 | $1,248.0 | $1,228.0 | 49,371.7 | -21.37% |
| 2024-01 | $3,680.0 | $1,730.0 | $1,950.0 | 22,236.7 | -49.26% |
1.81%
1.70%
자본화:
|
볼륨(24시간):