Stockscreener 앱 받기
579.66
2.74%
-16.30
시간 외 거래:
579.66
Ubiquiti Inc 주식 (UI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-04 | $605.9 | $576.6 | $29.28 | 146,450.0 | -2.74% |
| 2026-09-03 | $616.5 | $594.9 | $21.59 | 142,895.0 | -0.40% |
| 2026-09-02 | $601.6 | $580.0 | $21.60 | 171,815.0 | +1.98% |
| 2026-09-01 | $593.2 | $577.5 | $15.70 | 201,587.0 | -0.55% |
| 2026-08-31 | $604.8 | $586.1 | $18.75 | 163,970.0 | -1.56% |
| 2026-08-28 | $627.3 | $594.6 | $32.73 | 186,255.0 | +1.10% |
| 2026-08-27 | $598.2 | $578.2 | $19.98 | 170,199.0 | -0.66% |
| 2026-08-26 | $597.0 | $575.0 | $22.07 | 183,633.0 | +3.65% |
| 2026-08-25 | $576.2 | $557.5 | $18.65 | 205,867.0 | +4.10% |
| 2026-08-24 | $577.5 | $530.0 | $47.45 | 240,165.0 | -1.05% |
| 2026-08-21 | $597.0 | $515.0 | $82.00 | 448,402.0 | -2.59% |
| 2026-08-20 | $596.3 | $566.3 | $30.02 | 290,617.0 | -2.85% |
| 2026-08-19 | $595.9 | $573.4 | $22.49 | 150,963.0 | +1.29% |
| 2026-08-18 | $596.1 | $564.4 | $31.68 | 218,551.0 | -0.09% |
| 2026-08-17 | $613.4 | $557.8 | $55.65 | 187,226.0 | +1.90% |
| 2026-08-14 | $585.0 | $569.2 | $15.83 | 59,386.0 | -1.75% |
| 2026-08-13 | $587.3 | $572.0 | $15.28 | 79,972.0 | +0.91% |
| 2026-08-12 | $596.0 | $577.4 | $18.63 | 85,406.0 | +0.78% |
| 2026-08-11 | $588.5 | $568.0 | $20.48 | 70,692.0 | +0.49% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $616.5 | $576.6 | $39.88 | 809,197.0 | -1.76% |
| 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% |
0.30%
1.12%
자본화:
|
볼륨(24시간):