Stockscreener 앱 받기
116.84
1.41%
1.80
Umb Financial Corp 주식 (UMBF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-02 | $116.8 | $113.6 | $3.24 | 191,906.0 | +1.57% |
| 2025-12-31 | $116.8 | $115.0 | $1.82 | 386,790.0 | -1.41% |
| 2025-12-30 | $117.2 | $116.4 | $0.80 | 320,891.0 | -0.41% |
| 2025-12-29 | $119.5 | $116.6 | $2.89 | 515,198.0 | -1.46% |
| 2025-12-26 | $119.1 | $118.1 | $0.94 | 271,330.0 | +0.00% |
| 2025-12-24 | $119.7 | $118.6 | $1.14 | 173,832.0 | -0.26% |
| 2025-12-23 | $120.1 | $119.0 | $1.03 | 303,116.0 | -0.58% |
| 2025-12-22 | $120.3 | $119.0 | $1.30 | 416,917.0 | +0.81% |
| 2025-12-19 | $119.8 | $118.2 | $1.64 | 1,391,989.0 | -0.70% |
| 2025-12-18 | $121.0 | $119.2 | $1.83 | 488,134.0 | +0.68% |
| 2025-12-17 | $120.0 | $117.7 | $2.33 | 640,237.0 | -0.04% |
| 2025-12-16 | $119.6 | $118.1 | $1.46 | 568,102.0 | -0.07% |
| 2025-12-15 | $119.5 | $117.4 | $2.14 | 661,024.0 | +0.80% |
| 2025-12-12 | $120.6 | $117.0 | $3.53 | 621,792.0 | -1.43% |
| 2025-12-11 | $120.4 | $118.3 | $2.09 | 525,724.0 | +1.22% |
| 2025-12-10 | $119.2 | $112.9 | $6.31 | 587,197.0 | +3.93% |
| 2025-12-09 | $116.7 | $113.8 | $2.88 | 474,804.0 | -0.25% |
| 2025-12-08 | $116.5 | $113.8 | $2.70 | 472,126.0 | -0.61% |
| 2025-12-05 | $115.4 | $114.3 | $1.09 | 367,343.0 | -0.50% |
| 2025-12-04 | $116.1 | $114.1 | $2.01 | 383,526.0 | +0.45% |
| 2025-12-03 | $115.2 | $110.4 | $4.77 | 578,363.0 | +3.60% |
Umb Financial Corp 주식 (UMBF) 연도별 가격 이력
이 심층 분석에서는 Umb Financial Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 UMBF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Umb Financial Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Umb Financial Corp 주식 (UMBF) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01 | $116.8 | $113.6 | $3.24 | 191,906.0 | +1.57% |
Umb Financial Corp 주식 (UMBF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $121.0 | $110.0 | $10.99 | 10,460,233.0 | +5.04% |
| 2025-11 | $114.2 | $103.4 | $10.80 | 8,093,889.0 | +3.93% |
| 2025-10 | $121.9 | $103.9 | $18.03 | 10,670,874.0 | -9.69% |
| 2025-09 | $126.1 | $116.7 | $9.40 | 10,365,983.0 | -2.91% |
| 2025-08 | $124.2 | $105.5 | $18.69 | 11,972,196.0 | +10.83% |
| 2025-07 | $114.4 | $103.1 | $11.32 | 11,772,957.0 | +4.59% |
| 2025-06 | $107.2 | $98.16 | $9.04 | 13,649,527.0 | +1.98% |
| 2025-05 | $109.5 | $94.48 | $14.98 | 10,181,977.0 | +9.04% |
| 2025-04 | $102.4 | $82.00 | $20.39 | 15,042,886.0 | -6.46% |
| 2025-03 | $112.0 | $94.90 | $17.10 | 11,992,650.0 | -8.37% |
| 2025-02 | $118.2 | $105.8 | $12.39 | 12,227,522.0 | -6.42% |
| 2025-01 | $124.3 | $106.0 | $18.28 | 16,648,405.0 | +4.47% |
Umb Financial Corp 주식 (UMBF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $128.8 | $111.4 | $17.41 | 7,464,343.0 | -9.91% |
| 2024-11 | $129.9 | $105.6 | $24.37 | 7,582,060.0 | +14.36% |
| 2024-10 | $113.6 | $100.2 | $13.33 | 7,952,464.0 | +4.40% |
| 2024-09 | $109.4 | $98.16 | $11.26 | 7,778,386.0 | +1.47% |
| 2024-08 | $105.7 | $87.40 | $18.32 | 7,766,311.0 | +1.54% |
| 2024-07 | $105.2 | $81.01 | $24.20 | 10,751,278.0 | +22.30% |
| 2024-06 | $83.64 | $78.91 | $4.73 | 7,021,618.0 | +1.19% |
| 2024-05 | $87.21 | $78.56 | $8.65 | 11,338,360.0 | +3.49% |
| 2024-04 | $87.00 | $76.00 | $11.00 | 7,496,204.0 | -8.43% |
| 2024-03 | $87.36 | $78.41 | $8.95 | 4,446,522.0 | +6.59% |
| 2024-02 | $84.41 | $77.59 | $6.82 | 4,749,255.0 | -1.08% |
| 2024-01 | $86.24 | $76.73 | $9.51 | 4,376,000.0 | -1.26% |
1.86%
자본화:
|
볼륨(24시간):