Stockscreener 앱 받기
1.04
2.97%
0.03
시장 영업 전:
1.03
-0.01
-0.96%
Ucommune International Ltd 주식 (UK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-24 | $1.07 | $0.9503 | $0.1197 | 117,494.0 | +2.97% |
| 2025-09-23 | $1.04 | $1.00 | $0.04 | 40,814.0 | -2.88% |
| 2025-09-22 | $1.06 | $1.01 | $0.0499 | 17,407.0 | -0.95% |
| 2025-09-19 | $1.07 | $1.01 | $0.0599 | 34,318.0 | +0.96% |
| 2025-09-18 | $1.05 | $1.00 | $0.05 | 43,797.0 | +0.97% |
| 2025-09-17 | $1.05 | $1.00 | $0.05 | 45,115.0 | +0.00% |
| 2025-09-16 | $1.08 | $1.00 | $0.0798 | 46,005.0 | -4.64% |
| 2025-09-15 | $1.15 | $0.9625 | $0.1875 | 330,330.0 | -0.91% |
| 2025-09-12 | $1.24 | $1.06 | $0.1835 | 2,768,087.0 | +2.83% |
| 2025-09-11 | $1.11 | $1.02 | $0.09 | 130,981.0 | +3.92% |
| 2025-09-10 | $1.15 | $1.01 | $0.14 | 534,597.0 | -21.54% |
| 2025-09-09 | $1.55 | $0.931 | $0.619 | 3,597,911.0 | +19.27% |
| 2025-09-08 | $1.10 | $1.03 | $0.0695 | 2,332,674.0 | +2.34% |
| 2025-09-05 | $1.14 | $1.02 | $0.12 | 69,036.0 | -4.05% |
| 2025-09-04 | $1.17 | $0.98 | $0.19 | 292,015.0 | +7.24% |
| 2025-09-03 | $1.10 | $1.00 | $0.10 | 55,952.0 | +1.48% |
| 2025-09-02 | $1.03 | $0.971 | $0.06 | 7,575.0 | -0.02% |
| 2025-08-29 | $1.04 | $1.01 | $0.025 | 6,053.0 | -2.35% |
| 2025-08-28 | $1.06 | $1.03 | $0.031 | 16,807.0 | +1.43% |
| 2025-08-27 | $1.03 | $1.00 | $0.03 | 7,033.0 | +1.98% |
| 2025-08-26 | $1.03 | $0.906 | $0.1239 | 27,834.0 | -1.94% |
Ucommune International Ltd 주식 (UK) 연도별 가격 이력
이 심층 분석에서는 Ucommune International Ltd 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 UK 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ucommune International Ltd 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ucommune International Ltd 주식 (UK) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $1.55 | $0.931 | $0.619 | 10,581,602.0 | +1.94% |
| 2025-08 | $1.08 | $0.885 | $0.199 | 381,585.0 | +0.02% |
| 2025-07 | $1.19 | $0.98 | $0.21 | 484,756.0 | -3.36% |
| 2025-06 | $1.20 | $0.98 | $0.215 | 479,904.0 | +0.53% |
| 2025-05 | $1.35 | $1.02 | $0.335 | 961,499.0 | -5.04% |
| 2025-04 | $1.20 | $1.00 | $0.20 | 410,835.0 | -1.29% |
| 2025-03 | $1.18 | $1.05 | $0.125 | 339,405.0 | +0.09% |
| 2025-02 | $1.32 | $1.06 | $0.26 | 965,772.0 | -5.17% |
| 2025-01 | $1.39 | $1.07 | $0.3197 | 2,904,772.0 | +0.43% |
Ucommune International Ltd 주식 (UK) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $1.35 | $1.04 | $0.31 | 8,227,484.0 | -7.32% |
| 2024-11 | $1.30 | $1.15 | $0.15 | 923,811.0 | +1.65% |
| 2024-10 | $1.60 | $1.12 | $0.4799 | 5,640,378.0 | -18.79% |
| 2024-09 | $1.83 | $1.30 | $0.53 | 4,172,797.0 | +11.19% |
| 2024-08 | $1.79 | $1.24 | $0.5451 | 1,651,302.0 | -25.97% |
| 2024-07 | $2.26 | $1.68 | $0.58 | 5,077,384.0 | -9.50% |
| 2024-06 | $2.28 | $1.89 | $0.39 | 1,281,862.0 | -7.41% |
| 2024-05 | $2.60 | $1.80 | $0.80 | 2,186,721.0 | +6.40% |
| 2024-04 | $2.43 | $1.90 | $0.53 | 1,090,096.0 | -10.57% |
| 2024-03 | $3.70 | $1.88 | $1.82 | 7,683,129.0 | -1.30% |
| 2024-02 | $3.12 | $2.04 | $1.08 | 2,583,534.0 | -16.06% |
| 2024-01 | $6.46 | $2.65 | $3.81 | 5,737,332.0 | -26.15% |
Ucommune International Ltd 주식 (UK) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $5.50 | $3.00 | $2.50 | 2,528,939.0 | -9.51% |
| 2023-11 | $6.85 | $0.2551 | $6.59 | 2,842,365.0 | +1,368% |
| 2023-10 | $0.415 | $0.2405 | $0.1745 | 1,590,537.0 | -7.09% |
| 2023-09 | $0.3512 | $0.2707 | $0.0805 | 752,805.0 | +1.86% |
| 2023-08 | $0.44 | $0.2657 | $0.1743 | 5,190,452.0 | -14.49% |
| 2023-07 | $0.62 | $0.331 | $0.289 | 11,642,319.0 | -38.28% |
| 2023-06 | $1.05 | $0.5381 | $0.5119 | 11,161,621.0 | -20.13% |
| 2023-05 | $1.32 | $0.6007 | $0.7193 | 11,732,207.0 | -32.70% |
| 2023-04 | $1.08 | $0.88 | $0.20 | 3,754,716.0 | +6.34% |
| 2023-03 | $1.08 | $0.83 | $0.25 | 4,576,197.0 | -4.12% |
| 2023-02 | $1.60 | $0.90 | $0.70 | 1,310,562.0 | -32.89% |
| 2023-01 | $1.80 | $1.25 | $0.55 | 1,254,636.0 | +2.89% |
2.64%
16.08%
자본화:
|
볼륨(24시간):