Stockscreener 앱 받기
144.59
0.61%
0.88
시간 외 거래:
144.59
Umb Financial Corp 주식 (UMBF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-10 | $145.7 | $143.4 | $2.25 | 394,218.0 | +0.61% |
| 2026-07-09 | $145.2 | $142.2 | $3.00 | 518,062.0 | +1.15% |
| 2026-07-08 | $145.4 | $140.5 | $4.97 | 914,713.0 | -2.69% |
| 2026-07-07 | $146.9 | $144.1 | $2.80 | 1,009,348.0 | +1.10% |
| 2026-07-06 | $145.2 | $143.9 | $1.36 | 546,589.0 | +0.42% |
| 2026-07-02 | $146.6 | $142.5 | $4.12 | 558,202.0 | -1.27% |
| 2026-07-01 | $146.6 | $141.6 | $5.03 | 679,997.0 | +2.02% |
| 2026-06-30 | $143.3 | $140.3 | $2.99 | 593,319.0 | +0.55% |
| 2026-06-29 | $144.8 | $140.8 | $4.04 | 1,127,675.0 | -2.02% |
| 2026-06-26 | $145.7 | $142.9 | $2.78 | 2,536,381.0 | +1.05% |
| 2026-06-25 | $144.8 | $139.6 | $5.16 | 702,559.0 | +1.37% |
| 2026-06-24 | $142.0 | $139.4 | $2.57 | 790,551.0 | +1.43% |
| 2026-06-23 | $139.9 | $133.0 | $6.92 | 741,600.0 | +1.85% |
| 2026-06-22 | $137.3 | $132.3 | $4.98 | 844,382.0 | +2.92% |
| 2026-06-18 | $134.5 | $132.3 | $2.17 | 1,245,467.0 | +0.37% |
| 2026-06-17 | $136.5 | $131.2 | $5.26 | 541,786.0 | -2.03% |
| 2026-06-16 | $136.9 | $125.1 | $11.77 | 447,670.0 | +0.81% |
| 2026-06-15 | $137.6 | $133.8 | $3.75 | 471,479.0 | -0.84% |
| 2026-06-12 | $135.5 | $132.9 | $2.61 | 539,112.0 | +2.16% |
| 2026-06-11 | $133.3 | $130.6 | $2.61 | 676,030.0 | +0.42% |
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 |
|---|---|---|---|---|---|
| 2026-07 | $146.9 | $140.5 | $6.44 | 5,015,347.0 | +1.28% |
| 2026-06 | $145.7 | $125.1 | $20.55 | 16,077,891.0 | +8.76% |
| 2026-05 | $134.9 | $123.7 | $11.16 | 12,851,273.0 | +4.03% |
| 2026-04 | $129.7 | $111.9 | $17.78 | 14,800,812.0 | +11.86% |
| 2026-03 | $120.4 | $107.1 | $13.24 | 12,830,804.0 | -2.67% |
| 2026-02 | $136.1 | $114.5 | $21.56 | 10,357,648.0 | -8.86% |
| 2026-01 | $130.0 | $113.6 | $16.37 | 10,558,466.0 | +10.52% |
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% |
0.66%
자본화:
|
볼륨(24시간):