Stockscreener 앱 받기
7.135
0.92%
0.065
시간 외 거래:
7.06
-0.075
-1.05%
United Guardian Inc 주식 (UG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-04 | $7.20 | $7.00 | $0.20 | 9,818.0 | +0.92% |
| 2026-09-03 | $7.20 | $7.02 | $0.1789 | 8,696.0 | +0.00% |
| 2026-09-02 | $7.30 | $7.06 | $0.24 | 7,848.0 | -0.84% |
| 2026-09-01 | $7.36 | $7.05 | $0.305 | 14,994.0 | -1.52% |
| 2026-08-31 | $7.48 | $7.15 | $0.33 | 10,089.0 | +1.26% |
| 2026-08-28 | $7.40 | $7.12 | $0.278 | 9,322.0 | -0.69% |
| 2026-08-27 | $7.37 | $7.19 | $0.18 | 3,374.0 | +0.14% |
| 2026-08-26 | $7.49 | $7.18 | $0.3065 | 7,565.0 | -1.10% |
| 2026-08-25 | $7.62 | $7.10 | $0.5153 | 5,550.0 | +1.82% |
| 2026-08-24 | $7.30 | $7.05 | $0.2467 | 4,121.0 | -0.14% |
| 2026-08-21 | $7.21 | $7.01 | $0.2046 | 9,949.0 | +0.35% |
| 2026-08-20 | $7.50 | $7.06 | $0.44 | 8,643.0 | +1.06% |
| 2026-08-19 | $7.22 | $7.03 | $0.19 | 4,730.0 | -0.28% |
| 2026-08-18 | $7.15 | $7.04 | $0.105 | 7,230.0 | -1.12% |
| 2026-08-17 | $7.29 | $7.13 | $0.155 | 5,433.0 | +0.00% |
| 2026-08-14 | $7.28 | $7.15 | $0.1301 | 4,318.0 | -0.28% |
| 2026-08-13 | $7.68 | $7.15 | $0.5281 | 4,024.0 | -1.10% |
| 2026-08-12 | $7.32 | $7.11 | $0.21 | 4,997.0 | +1.40% |
| 2026-08-11 | $7.22 | $7.11 | $0.115 | 3,010.0 | -1.79% |
| 2026-08-10 | $7.53 | $7.11 | $0.42 | 13,982.0 | -0.14% |
| 2026-08-07 | $7.91 | $7.11 | $0.803 | 24,995.0 | +0.76% |
| 2026-08-06 | $7.31 | $7.12 | $0.19 | 3,333.0 | +0.35% |
United Guardian Inc 주식 (UG) 연도별 가격 이력
이 심층 분석에서는 United Guardian Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 UG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 United Guardian Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
United Guardian Inc 주식 (UG) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $7.36 | $7.00 | $0.355 | 51,174.0 | -1.45% |
| 2026-08 | $7.91 | $7.01 | $0.903 | 165,772.0 | +2.70% |
| 2026-07 | $8.45 | $6.91 | $1.54 | 222,192.0 | -1.26% |
| 2026-06 | $7.49 | $6.86 | $0.63 | 116,639.0 | +3.03% |
| 2026-05 | $7.49 | $6.71 | $0.78 | 119,253.0 | -2.81% |
| 2026-04 | $7.34 | $6.46 | $0.8794 | 69,884.0 | +6.42% |
| 2026-03 | $6.87 | $6.09 | $0.78 | 95,202.0 | -0.30% |
| 2026-02 | $7.70 | $6.39 | $1.31 | 235,533.0 | -6.80% |
| 2026-01 | $7.35 | $6.11 | $1.24 | 177,922.0 | +17.05% |
United Guardian Inc 주식 (UG) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $6.25 | $5.72 | $0.53 | 280,358.0 | +6.22% |
| 2025-11 | $7.20 | $5.58 | $1.62 | 274,716.0 | -19.25% |
| 2025-10 | $8.09 | $7.17 | $0.92 | 140,545.0 | -8.77% |
| 2025-09 | $8.78 | $7.58 | $1.20 | 114,785.0 | -6.55% |
| 2025-08 | $8.59 | $7.80 | $0.79 | 109,464.0 | +7.82% |
| 2025-07 | $9.88 | $7.80 | $2.08 | 251,202.0 | -2.49% |
| 2025-06 | $8.50 | $7.94 | $0.56 | 73,290.0 | -3.63% |
| 2025-05 | $8.81 | $7.84 | $0.97 | 120,508.0 | +4.93% |
| 2025-04 | $9.27 | $7.73 | $1.54 | 226,963.0 | -12.01% |
| 2025-03 | $10.29 | $8.80 | $1.49 | 211,659.0 | -13.31% |
| 2025-02 | $11.54 | $10.00 | $1.54 | 153,054.0 | -10.10% |
| 2025-01 | $11.98 | $9.74 | $2.24 | 138,511.0 | +20.66% |
United Guardian Inc 주식 (UG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $10.20 | $9.33 | $0.8652 | 255,158.0 | -2.79% |
| 2024-11 | $13.70 | $9.00 | $4.70 | 390,509.0 | -25.85% |
| 2024-10 | $16.00 | $11.50 | $4.50 | 436,416.0 | -16.44% |
| 2024-09 | $16.25 | $13.06 | $3.19 | 376,449.0 | +11.36% |
| 2024-08 | $15.02 | $10.50 | $4.52 | 357,386.0 | +28.93% |
| 2024-07 | $12.50 | $8.97 | $3.53 | 442,316.0 | +23.71% |
| 2024-06 | $9.64 | $8.76 | $0.8803 | 94,178.0 | -4.08% |
| 2024-05 | $9.49 | $7.79 | $1.70 | 217,966.0 | +13.52% |
| 2024-04 | $8.49 | $7.35 | $1.14 | 136,606.0 | +7.32% |
| 2024-03 | $8.89 | $7.02 | $1.87 | 197,219.0 | -7.44% |
| 2024-02 | $9.37 | $7.52 | $1.85 | 214,222.0 | +7.62% |
| 2024-01 | $8.34 | $7.10 | $1.24 | 179,466.0 | +6.67% |
1.30%
1.61%
자본화:
|
볼륨(24시간):