Stockscreener 앱 받기
0.9254
1.03%
0.0094
Ucloudlink Group Inc Adr 주식 (UCL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-27 | $0.97 | $0.9002 | $0.0698 | 6,217.0 | +1.03% |
| 2026-07-24 | $0.916 | $0.7801 | $0.1359 | 15,373.0 | +1.78% |
| 2026-07-23 | $0.90 | $0.90 | $0.00 | 876.0 | -3.23% |
| 2026-07-22 | $0.9301 | $0.88 | $0.0501 | 3,087.0 | +5.68% |
| 2026-07-21 | $0.9376 | $0.88 | $0.0576 | 1,877.0 | -0.41% |
| 2026-07-20 | $0.933 | $0.88 | $0.053 | 3,720.0 | -3.97% |
| 2026-07-17 | $0.935 | $0.905 | $0.03 | 2,957.0 | +0.01% |
| 2026-07-16 | $0.9201 | $0.9075 | $0.0126 | 2,389.0 | +0.01% |
| 2026-07-15 | $0.92 | $0.92 | $0.00 | 1,018.0 | -2.13% |
| 2026-07-14 | $0.95 | $0.91 | $0.04 | 2,685.0 | -2.07% |
| 2026-07-13 | $0.9695 | $0.92 | $0.0495 | 9,545.0 | +2.69% |
| 2026-07-10 | $0.9718 | $0.928 | $0.0438 | 3,264.0 | +0.83% |
| 2026-07-09 | $0.93 | $0.88 | $0.05 | 5,704.0 | +1.88% |
| 2026-07-08 | $0.91 | $0.88 | $0.03 | 5,805.0 | -1.10% |
| 2026-07-07 | $0.93 | $0.90 | $0.03 | 6,355.0 | -3.15% |
| 2026-07-06 | $0.9622 | $0.94 | $0.0222 | 2,747.0 | -0.12% |
| 2026-07-02 | $0.955 | $0.91 | $0.0449 | 3,980.0 | -0.40% |
| 2026-07-01 | $1.03 | $0.8978 | $0.1323 | 28,019.0 | +1.59% |
| 2026-06-30 | $0.94 | $0.8901 | $0.0499 | 676.0 | +5.61% |
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 |
|---|---|---|---|---|---|
| 2026-07 | $1.03 | $0.7801 | $0.2499 | 111,835.0 | -1.55% |
| 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% |
0.43%
1.35%
자본화:
|
볼륨(24시간):