Stockscreener 앱 받기
1.775
1.43%
0.025
U Power Ltd 주식 (UCAR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-10 | $1.79 | $1.75 | $0.0426 | 7,694.0 | +1.43% |
| 2025-12-09 | $1.90 | $1.73 | $0.17 | 17,630.0 | -3.31% |
| 2025-12-08 | $1.90 | $1.81 | $0.09 | 11,220.0 | -0.55% |
| 2025-12-05 | $1.91 | $1.80 | $0.107 | 5,066.0 | +2.82% |
| 2025-12-04 | $1.88 | $1.74 | $0.135 | 20,495.0 | -4.32% |
| 2025-12-03 | $1.95 | $1.84 | $0.11 | 8,483.0 | -2.12% |
| 2025-12-02 | $1.94 | $1.88 | $0.06 | 11,548.0 | -0.53% |
| 2025-12-01 | $1.96 | $1.77 | $0.19 | 15,708.0 | -1.81% |
| 2025-11-28 | $1.98 | $1.88 | $0.10 | 4,116.0 | -0.26% |
| 2025-11-26 | $1.96 | $1.89 | $0.07 | 11,906.0 | +0.00% |
| 2025-11-25 | $1.97 | $1.89 | $0.0753 | 14,134.0 | -0.51% |
| 2025-11-24 | $1.98 | $1.91 | $0.0639 | 15,908.0 | -1.02% |
| 2025-11-21 | $2.00 | $1.83 | $0.1662 | 66,032.0 | -0.01% |
| 2025-11-20 | $2.02 | $1.81 | $0.205 | 97,323.0 | +5.35% |
| 2025-11-19 | $2.01 | $1.75 | $0.26 | 26,261.0 | -6.97% |
| 2025-11-18 | $2.05 | $1.97 | $0.08 | 22,077.0 | -4.29% |
| 2025-11-17 | $2.13 | $2.01 | $0.12 | 40,072.0 | +1.45% |
| 2025-11-14 | $2.14 | $2.01 | $0.1274 | 37,122.0 | +0.00% |
| 2025-11-13 | $2.13 | $1.95 | $0.18 | 82,933.0 | -5.05% |
| 2025-11-12 | $2.18 | $2.02 | $0.1599 | 12,189.0 | -0.46% |
| 2025-11-11 | $2.19 | $2.13 | $0.0644 | 46,969.0 | +1.86% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $1.96 | $1.73 | $0.23 | 97,844.0 | -8.27% |
| 2025-11 | $2.19 | $1.75 | $0.44 | 758,420.0 | -6.97% |
| 2025-10 | $2.19 | $1.79 | $0.40 | 2,091,909.0 | +2.97% |
| 2025-09 | $2.14 | $1.87 | $0.2656 | 1,698,529.0 | +1.51% |
| 2025-08 | $2.32 | $1.74 | $0.58 | 1,147,083.0 | +0.00% |
| 2025-07 | $4.98 | $1.84 | $3.14 | 2,648,004.0 | -48.04% |
| 2025-06 | $4.50 | $2.97 | $1.53 | 1,168,753.0 | +22.05% |
| 2025-05 | $3.43 | $2.49 | $0.9378 | 1,151,445.0 | +22.58% |
| 2025-04 | $2.88 | $2.30 | $0.5795 | 654,081.0 | +3.23% |
| 2025-03 | $3.07 | $2.30 | $0.7679 | 3,596,274.0 | -10.14% |
| 2025-02 | $3.80 | $2.31 | $1.49 | 1,407,183.0 | +2.60% |
| 2025-01 | $9.43 | $2.57 | $6.86 | 3,800,868.0 | -59.43% |
U Power Ltd 주식 (UCAR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $7.79 | $6.29 | $1.50 | 601,144.0 | +6.25% |
| 2024-11 | $8.50 | $6.05 | $2.45 | 452,032.0 | -21.88% |
| 2024-10 | $8.09 | $6.38 | $1.71 | 402,385.0 | +12.21% |
| 2024-09 | $7.24 | $6.04 | $1.21 | 244,387.0 | +11.27% |
| 2024-08 | $7.38 | $5.78 | $1.60 | 326,230.0 | -9.50% |
| 2024-07 | $8.50 | $6.20 | $2.30 | 676,789.0 | -15.07% |
| 2024-06 | $8.78 | $4.72 | $4.06 | 2,299,978.0 | +56.98% |
| 2024-05 | $7.49 | $5.10 | $2.39 | 1,898,687.0 | +0.19% |
| 2024-04 | $8.63 | $4.20 | $4.43 | 21,371,734.1 | -1.29% |
| 2024-03 | $8.10 | $4.60 | $3.50 | 3,160,067.0 | -25.82% |
| 2024-02 | $12.38 | $6.24 | $6.14 | 9,874,333.8 | -21.37% |
| 2024-01 | $18.40 | $8.65 | $9.75 | 4,447,339.4 | -49.26% |
U Power Ltd 주식 (UCAR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $172.0 | $17.00 | $155.0 | 2,553,662.2 | -88.08% |
| 2023-11 | $295.0 | $145.0 | $150.0 | 22,316.6 | -44.60% |
| 2023-10 | $396.0 | $271.0 | $125.0 | 41,946.8 | -25.27% |
| 2023-09 | $477.0 | $357.1 | $119.9 | 19,788.4 | -13.69% |
| 2023-08 | $687.0 | $430.0 | $257.0 | 128,085.5 | -34.40% |
| 2023-07 | $730.0 | $576.0 | $154.0 | 47,860.2 | -7.46% |
| 2023-06 | $1,529.0 | $459.0 | $1,070.0 | 2,597,973.1 | +128.30% |
| 2023-05 | $586.0 | $298.0 | $288.0 | 139,704.0 | -54.20% |
| 2023-04 | $1,075.9 | $399.0 | $676.9 | 589,312.2 | +0.00% |
0.20%
2.05%
자본화:
|
볼륨(24시간):