Stockscreener 앱 받기
600.86
2.77%
-17.13
Ubiquiti Inc 주식 (UI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-16 | $615.0 | $592.9 | $22.13 | 95,654.0 | -2.77% |
| 2026-10-15 | $619.7 | $581.9 | $37.84 | 106,675.0 | +2.06% |
| 2026-10-14 | $617.4 | $595.3 | $22.07 | 104,752.0 | -2.37% |
| 2026-10-13 | $622.5 | $595.6 | $26.82 | 92,394.0 | +0.11% |
| 2026-10-12 | $654.9 | $619.3 | $35.65 | 72,065.0 | -5.74% |
| 2026-10-09 | $663.0 | $642.1 | $20.92 | 92,677.0 | +2.41% |
| 2026-10-08 | $649.8 | $620.8 | $28.96 | 89,933.0 | +1.13% |
| 2026-10-07 | $638.2 | $613.5 | $24.70 | 92,991.0 | +1.31% |
| 2026-10-06 | $629.0 | $609.8 | $19.25 | 103,562.0 | +2.82% |
| 2026-10-05 | $628.0 | $607.4 | $20.62 | 108,857.0 | -1.81% |
| 2026-10-02 | $623.5 | $600.8 | $22.74 | 117,154.0 | +1.78% |
| 2026-10-01 | $611.2 | $569.9 | $41.29 | 112,356.0 | +7.42% |
| 2026-09-30 | $569.7 | $556.2 | $13.46 | 109,580.0 | +1.47% |
| 2026-09-29 | $564.7 | $555.6 | $9.14 | 79,677.0 | +1.08% |
| 2026-09-28 | $563.4 | $552.4 | $10.99 | 94,703.0 | -1.30% |
| 2026-09-25 | $580.4 | $560.7 | $19.72 | 90,217.0 | -0.43% |
| 2026-09-24 | $575.0 | $560.0 | $15.00 | 92,450.0 | -1.79% |
| 2026-09-23 | $584.4 | $573.1 | $11.29 | 56,068.0 | -1.29% |
| 2026-09-22 | $592.0 | $572.7 | $19.27 | 107,178.0 | -0.90% |
| 2026-09-21 | $600.0 | $572.9 | $27.06 | 151,568.0 | -0.56% |
| 2026-09-18 | $607.2 | $582.0 | $25.12 | 236,007.0 | -1.17% |
Ubiquiti Inc 주식 (UI) 연도별 가격 이력
이 심층 분석에서는 Ubiquiti Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 UI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ubiquiti Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ubiquiti Inc 주식 (UI) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $663.0 | $569.9 | $93.13 | 1,189,070.0 | +5.87% |
| 2026-09 | $616.5 | $500.2 | $116.3 | 3,180,883.0 | -3.81% |
| 2026-08 | $627.3 | $515.0 | $112.3 | 3,274,063.0 | +6.02% |
| 2026-07 | $563.5 | $517.5 | $45.92 | 1,920,428.0 | +4.21% |
| 2026-06 | $610.0 | $520.1 | $89.99 | 2,688,983.0 | -8.53% |
| 2026-05 | $1,038.4 | $575.1 | $463.2 | 2,992,447.0 | -42.31% |
| 2026-04 | $1,100.0 | $790.0 | $310.0 | 2,167,394.0 | +28.06% |
| 2026-03 | $854.0 | $720.1 | $133.9 | 1,924,406.0 | +3.04% |
| 2026-02 | $773.9 | $540.0 | $233.9 | 2,273,786.0 | +39.09% |
| 2026-01 | $601.9 | $525.7 | $76.17 | 2,051,956.0 | -0.35% |
Ubiquiti Inc 주식 (UI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $595.0 | $540.0 | $54.97 | 1,974,352.0 | -3.68% |
| 2025-11 | $803.6 | $505.7 | $297.9 | 3,209,453.0 | -25.93% |
| 2025-10 | $796.3 | $645.0 | $151.3 | 4,507,026.0 | +19.16% |
| 2025-09 | $676.2 | $511.0 | $165.2 | 3,868,543.0 | +25.08% |
| 2025-08 | $544.0 | $380.0 | $164.0 | 3,959,318.0 | +21.28% |
| 2025-07 | $473.7 | $393.3 | $80.42 | 2,427,346.0 | +5.79% |
| 2025-06 | $417.7 | $368.4 | $49.31 | 2,163,630.0 | +4.14% |
| 2025-05 | $465.0 | $333.3 | $131.7 | 2,380,071.0 | +21.09% |
| 2025-04 | $330.1 | $255.0 | $75.11 | 1,963,162.0 | +5.26% |
| 2025-03 | $345.8 | $294.1 | $51.66 | 1,713,913.0 | -9.23% |
| 2025-02 | $470.0 | $306.1 | $163.9 | 2,302,348.0 | -15.33% |
| 2025-01 | $438.1 | $331.6 | $106.5 | 1,791,464.0 | +21.57% |
Ubiquiti Inc 주식 (UI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $366.3 | $322.9 | $43.47 | 1,579,058.0 | -3.16% |
| 2024-11 | $366.0 | $245.0 | $121.0 | 1,876,229.0 | +30.41% |
| 2024-10 | $270.0 | $215.6 | $54.34 | 1,236,557.0 | +19.83% |
| 2024-09 | $223.9 | $186.4 | $37.54 | 1,230,446.0 | +14.57% |
| 2024-08 | $210.0 | $156.9 | $53.06 | 1,387,724.0 | +4.28% |
| 2024-07 | $189.1 | $145.3 | $43.74 | 1,295,526.0 | +27.40% |
| 2024-06 | $151.5 | $139.1 | $12.44 | 1,164,314.0 | +1.75% |
| 2024-05 | $152.6 | $107.1 | $45.48 | 1,928,966.0 | +33.07% |
| 2024-04 | $118.3 | $104.2 | $14.03 | 1,725,067.0 | -7.14% |
| 2024-03 | $120.8 | $107.1 | $13.71 | 1,890,613.0 | -1.14% |
| 2024-02 | $136.2 | $116.0 | $20.16 | 1,818,658.0 | -6.81% |
| 2024-01 | $139.8 | $123.0 | $16.75 | 1,833,283.0 | -9.90% |
1.49%
자본화:
|
볼륨(24시간):