Stockscreener 앱 받기
583.86
1.87%
-11.15
시간 외 거래:
589.90
6.04
+1.03%
Ubiquiti Inc 주식 (UI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-29 | $603.8 | $575.5 | $28.27 | 139,209.0 | -1.87% |
| 2026-05-28 | $611.5 | $592.2 | $19.25 | 86,959.0 | -2.44% |
| 2026-05-27 | $623.7 | $595.0 | $28.66 | 142,536.0 | +0.29% |
| 2026-05-26 | $621.1 | $591.0 | $30.09 | 171,445.0 | -0.43% |
| 2026-05-22 | $621.1 | $586.8 | $34.33 | 188,361.0 | +4.18% |
| 2026-05-21 | $599.3 | $578.9 | $20.41 | 129,685.0 | -2.15% |
| 2026-05-20 | $605.0 | $580.0 | $25.05 | 152,937.0 | +2.62% |
| 2026-05-19 | $605.0 | $575.1 | $29.86 | 151,347.0 | -3.33% |
| 2026-05-18 | $625.0 | $592.4 | $32.58 | 174,828.0 | -3.09% |
| 2026-05-15 | $647.0 | $622.7 | $24.30 | 147,887.0 | -5.57% |
| 2026-05-14 | $685.0 | $639.6 | $45.35 | 143,623.0 | -0.72% |
| 2026-05-13 | $707.0 | $664.0 | $43.00 | 173,401.0 | -5.50% |
| 2026-05-12 | $743.5 | $690.0 | $53.47 | 192,739.0 | -4.75% |
| 2026-05-11 | $835.8 | $728.2 | $107.6 | 266,193.0 | -12.29% |
| 2026-05-08 | $901.9 | $790.0 | $111.9 | 255,792.0 | -9.13% |
| 2026-05-07 | $1,021.4 | $910.0 | $111.4 | 208,652.0 | -9.88% |
| 2026-05-06 | $1,031.5 | $988.0 | $43.57 | 110,787.0 | +1.32% |
| 2026-05-05 | $1,028.7 | $1,001.0 | $27.69 | 58,993.0 | +1.08% |
| 2026-05-04 | $1,032.4 | $1,000.8 | $31.60 | 40,430.0 | -1.54% |
| 2026-05-01 | $1,038.4 | $1,009.4 | $29.01 | 56,643.0 | +0.76% |
| 2026-04-30 | $1,024.3 | $967.5 | $56.88 | 64,006.0 | +4.22% |
| 2026-04-29 | $979.3 | $953.1 | $26.19 | 76,594.0 | +0.70% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $1,038.4 | $575.1 | $463.2 | 3,131,656.0 | -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% |
14.79%
2.51%
자본화:
|
볼륨(24시간):