Stockscreener 앱 받기
0.414
4.94%
0.0195
시간 외 거래:
.42
0.006
+1.45%
Ucloudlink Group Inc Adr 주식 (UCL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-04 | $0.4257 | $0.394 | $0.0317 | 439,227.0 | +4.94% |
| 2026-09-03 | $0.40 | $0.3789 | $0.0211 | 290,589.0 | +2.12% |
| 2026-09-02 | $0.3918 | $0.37 | $0.0218 | 456,232.0 | -1.93% |
| 2026-09-01 | $0.4122 | $0.3624 | $0.0498 | 504,363.0 | +4.68% |
| 2026-08-31 | $0.39 | $0.3626 | $0.0274 | 241,514.0 | -1.65% |
| 2026-08-28 | $0.3868 | $0.37 | $0.0168 | 196,637.0 | -1.62% |
| 2026-08-27 | $0.389 | $0.3687 | $0.0203 | 188,365.0 | -0.87% |
| 2026-08-26 | $0.3958 | $0.3516 | $0.0442 | 363,571.0 | +8.16% |
| 2026-08-25 | $0.3853 | $0.34 | $0.0453 | 515,345.0 | -1.71% |
| 2026-08-24 | $0.3827 | $0.36 | $0.0227 | 307,170.0 | -5.38% |
| 2026-08-21 | $0.42 | $0.37 | $0.05 | 407,142.0 | +0.00% |
| 2026-08-20 | $0.41 | $0.368 | $0.042 | 639,948.0 | -5.64% |
| 2026-08-19 | $0.42 | $0.3797 | $0.0403 | 1,955,162.0 | -15.65% |
| 2026-08-18 | $0.5251 | $0.44 | $0.0851 | 6,557,698.0 | -27.94% |
| 2026-08-17 | $1.00 | $0.633 | $0.367 | 90,558,398.0 | -6.85% |
| 2026-08-14 | $0.759 | $0.72 | $0.039 | 6,074.0 | -0.41% |
| 2026-08-13 | $0.78 | $0.71 | $0.07 | 9,400.0 | -2.28% |
| 2026-08-12 | $0.7998 | $0.7311 | $0.0687 | 9,255.0 | -7.15% |
| 2026-08-11 | $0.808 | $0.73 | $0.078 | 23,025.0 | +5.06% |
Ucloudlink Group Inc Adr 주식 (UCL) 연도별 가격 이력
이 심층 분석에서는 Ucloudlink Group Inc Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 UCL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ucloudlink Group Inc Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ucloudlink Group Inc Adr 주식 (UCL) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $0.4257 | $0.3624 | $0.0633 | 2,129,638.0 | +10.02% |
| 2026-08 | $1.00 | $0.34 | $0.66 | 102,311,185.0 | -56.26% |
| 2026-07 | $1.03 | $0.7801 | $0.2499 | 122,229.0 | -8.48% |
| 2026-06 | $1.19 | $0.8799 | $0.3101 | 551,032.0 | -6.93% |
| 2026-05 | $1.34 | $0.95 | $0.39 | 216,300.0 | -15.83% |
| 2026-04 | $1.52 | $1.20 | $0.32 | 151,036.0 | -14.52% |
| 2026-03 | $1.79 | $1.22 | $0.57 | 153,689.0 | -16.43% |
| 2026-02 | $1.82 | $1.51 | $0.3099 | 110,959.0 | +9.80% |
| 2026-01 | $1.90 | $1.50 | $0.40 | 225,962.0 | -6.71% |
Ucloudlink Group Inc Adr 주식 (UCL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $2.38 | $1.78 | $0.60 | 349,833.0 | -3.78% |
| 2025-11 | $2.63 | $1.73 | $0.90 | 260,206.0 | -16.06% |
| 2025-10 | $2.39 | $2.10 | $0.29 | 480,689.0 | +1.57% |
| 2025-09 | $3.60 | $2.16 | $1.44 | 1,695,529.0 | -34.44% |
| 2025-08 | $4.19 | $2.32 | $1.87 | 4,352,312.0 | +29.80% |
| 2025-07 | $2.99 | $1.80 | $1.19 | 2,788,087.0 | +31.99% |
| 2025-06 | $2.27 | $1.50 | $0.77 | 1,205,467.0 | +15.00% |
| 2025-05 | $1.90 | $1.10 | $0.80 | 1,639,258.0 | +51.80% |
| 2025-04 | $1.32 | $0.80 | $0.5195 | 875,259.0 | -10.39% |
| 2025-03 | $1.50 | $1.19 | $0.31 | 929,474.0 | -2.60% |
| 2025-02 | $1.42 | $1.16 | $0.26 | 1,829,954.0 | -3.21% |
| 2025-01 | $2.02 | $1.19 | $0.83 | 3,779,226.0 | -37.62% |
Ucloudlink Group Inc Adr 주식 (UCL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $3.30 | $1.16 | $2.14 | 9,855,404.0 | +69.62% |
| 2024-11 | $1.59 | $0.97 | $0.62 | 542,515.0 | +21.63% |
| 2024-10 | $1.35 | $1.10 | $0.2526 | 430,243.0 | -18.98% |
| 2024-09 | $1.43 | $1.17 | $0.26 | 376,214.0 | +1.48% |
| 2024-08 | $1.74 | $1.30 | $0.44 | 254,262.0 | -15.09% |
| 2024-07 | $1.87 | $1.54 | $0.33 | 445,992.0 | -14.52% |
| 2024-06 | $2.00 | $1.54 | $0.4599 | 635,811.0 | -0.53% |
| 2024-05 | $1.92 | $1.32 | $0.60 | 387,325.0 | +24.67% |
| 2024-04 | $1.80 | $1.30 | $0.50 | 1,248,442.0 | -4.46% |
| 2024-03 | $1.89 | $1.30 | $0.588 | 1,204,038.0 | +6.80% |
| 2024-02 | $1.91 | $1.24 | $0.6747 | 222,848.0 | +8.09% |
| 2024-01 | $1.90 | $1.29 | $0.61 | 154,767.0 | -22.29% |
0.59%
0.01%
자본화:
|
볼륨(24시간):