Stockscreener 앱 받기
5.115
0.89%
0.035
Udemy Inc 주식 (UDMY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-01 | $5.15 | $5.00 | $0.15 | 642,279.0 | +0.89% |
| 2025-11-28 | $5.08 | $4.94 | $0.14 | 896,314.0 | +2.21% |
| 2025-11-26 | $5.07 | $4.96 | $0.11 | 1,389,619.0 | -1.78% |
| 2025-11-25 | $5.08 | $5.01 | $0.075 | 1,677,273.0 | +1.00% |
| 2025-11-24 | $5.10 | $4.96 | $0.135 | 2,286,715.0 | -0.79% |
| 2025-11-21 | $5.12 | $4.88 | $0.25 | 2,032,606.0 | +2.43% |
| 2025-11-20 | $5.07 | $4.93 | $0.14 | 1,672,578.0 | +0.41% |
| 2025-11-19 | $5.04 | $4.91 | $0.13 | 1,416,024.0 | -1.21% |
| 2025-11-18 | $5.04 | $4.86 | $0.175 | 1,919,599.0 | +1.02% |
| 2025-11-17 | $5.21 | $4.89 | $0.32 | 2,592,895.0 | -5.02% |
| 2025-11-14 | $5.25 | $5.11 | $0.145 | 1,542,840.0 | -0.58% |
| 2025-11-13 | $5.39 | $5.18 | $0.21 | 1,433,447.0 | -1.88% |
| 2025-11-12 | $5.38 | $5.26 | $0.115 | 1,537,686.0 | +0.95% |
| 2025-11-11 | $5.38 | $5.24 | $0.135 | 1,577,969.0 | +0.00% |
| 2025-11-10 | $5.30 | $5.13 | $0.1685 | 1,734,223.0 | +2.14% |
| 2025-11-07 | $5.21 | $5.04 | $0.1732 | 2,287,711.0 | -0.77% |
| 2025-11-06 | $5.28 | $5.09 | $0.185 | 2,423,861.0 | -2.44% |
| 2025-11-05 | $5.46 | $5.30 | $0.155 | 2,239,743.0 | -0.19% |
| 2025-11-04 | $5.53 | $5.33 | $0.20 | 2,252,106.0 | -3.79% |
| 2025-11-03 | $5.86 | $5.53 | $0.33 | 2,907,156.0 | -2.72% |
Udemy Inc 주식 (UDMY) 연도별 가격 이력
이 심층 분석에서는 Udemy Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 UDMY 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Udemy Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Udemy Inc 주식 (UDMY) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $5.86 | $4.86 | $1.00 | 36,462,644.0 | -10.01% |
| 2025-10 | $7.21 | $5.59 | $1.62 | 51,312,447.0 | -18.76% |
| 2025-09 | $7.51 | $6.52 | $0.99 | 35,056,653.0 | +2.19% |
| 2025-08 | $7.64 | $6.60 | $1.04 | 34,157,061.0 | -9.86% |
| 2025-07 | $8.09 | $6.49 | $1.60 | 30,598,757.0 | +8.25% |
| 2025-06 | $7.98 | $6.71 | $1.27 | 24,426,815.0 | -3.96% |
| 2025-05 | $7.50 | $6.10 | $1.40 | 17,995,840.0 | +6.55% |
| 2025-04 | $8.30 | $5.68 | $2.62 | 25,431,625.0 | -11.47% |
| 2025-03 | $9.74 | $7.61 | $2.13 | 27,813,848.0 | -19.50% |
| 2025-02 | $10.61 | $7.21 | $3.40 | 29,380,563.0 | +28.88% |
| 2025-01 | $8.84 | $7.12 | $1.71 | 14,673,048.0 | -9.11% |
Udemy Inc 주식 (UDMY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $8.86 | $7.54 | $1.32 | 13,394,948.0 | +1.26% |
| 2024-11 | $9.03 | $7.37 | $1.66 | 14,337,178.0 | +1.53% |
| 2024-10 | $8.97 | $7.17 | $1.81 | 16,122,321.0 | +5.38% |
| 2024-09 | $8.51 | $7.44 | $1.07 | 14,285,205.0 | -12.16% |
| 2024-08 | $8.49 | $6.67 | $1.82 | 27,044,214.0 | -8.33% |
| 2024-07 | $9.53 | $8.07 | $1.46 | 18,258,778.0 | +7.07% |
| 2024-06 | $9.15 | $7.92 | $1.24 | 19,373,933.0 | -2.38% |
| 2024-05 | $11.60 | $8.78 | $2.82 | 19,900,947.0 | -11.78% |
| 2024-04 | $11.12 | $9.70 | $1.42 | 14,619,134.0 | -8.74% |
| 2024-03 | $11.64 | $10.75 | $0.895 | 16,191,207.0 | -2.83% |
| 2024-02 | $14.74 | $10.38 | $4.36 | 25,479,684.0 | -16.85% |
| 2024-01 | $14.57 | $12.74 | $1.83 | 17,629,539.0 | -7.74% |
Udemy Inc 주식 (UDMY) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $16.01 | $14.37 | $1.64 | 17,954,818.0 | -1.01% |
| 2023-11 | $14.90 | $8.70 | $6.20 | 22,644,565.0 | +66.63% |
| 2023-10 | $10.11 | $8.61 | $1.51 | 8,531,130.0 | -6.00% |
| 2023-09 | $10.72 | $8.82 | $1.90 | 11,137,655.0 | -8.30% |
| 2023-08 | $11.78 | $10.06 | $1.71 | 11,263,610.0 | -12.28% |
| 2023-07 | $11.83 | $9.80 | $2.03 | 8,793,690.0 | +10.07% |
| 2023-06 | $11.45 | $9.87 | $1.58 | 13,529,996.0 | +7.30% |
| 2023-05 | $10.42 | $8.17 | $2.25 | 16,617,676.0 | +10.01% |
| 2023-04 | $9.36 | $8.40 | $0.96 | 7,168,441.0 | +2.94% |
| 2023-03 | $10.07 | $8.40 | $1.67 | 10,989,941.0 | -6.46% |
| 2023-02 | $13.31 | $9.40 | $3.91 | 12,903,911.0 | -24.72% |
| 2023-01 | $12.60 | $10.44 | $2.16 | 8,317,024.0 | +18.86% |
0.21%
0.57%
자본화:
|
볼륨(24시간):