Stockscreener 앱 받기
29.31
3.50%
0.99
Universal Music Group 주식 (UMGNF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-07 | $29.31 | $28.73 | $0.58 | 8,537.0 | +3.50% |
| 2025-08-01 | $28.32 | $27.41 | $0.91 | 7,522.0 | -2.34% |
| 2025-07-31 | $29.47 | $29.00 | $0.47 | 3,493.0 | +0.29% |
| 2025-07-30 | $29.53 | $28.80 | $0.728 | 4,265.0 | -1.41% |
| 2025-07-29 | $30.06 | $28.75 | $1.31 | 3,385.0 | -3.59% |
| 2025-07-28 | $31.15 | $30.15 | $1.00 | 17,862.0 | -7.21% |
| 2025-07-25 | $33.10 | $32.78 | $0.315 | 2,884.0 | -1.54% |
| 2025-07-24 | $33.49 | $32.83 | $0.66 | 12,869.0 | -0.35% |
| 2025-07-23 | $33.77 | $32.62 | $1.15 | 6,300.0 | +2.85% |
| 2025-07-22 | $32.76 | $32.39 | $0.3726 | 90,157.0 | +2.51% |
| 2025-07-21 | $31.92 | $31.27 | $0.65 | 241,854.0 | +0.52% |
| 2025-07-18 | $31.57 | $30.91 | $0.66 | 4,020.0 | +1.19% |
| 2025-07-17 | $31.32 | $30.92 | $0.401 | 26,948.0 | +0.94% |
| 2025-07-16 | $30.92 | $30.78 | $0.14 | 5,036.0 | -1.59% |
| 2025-07-15 | $31.37 | $30.86 | $0.51 | 3,758.0 | -0.06% |
| 2025-07-14 | $31.39 | $31.01 | $0.38 | 2,332.0 | -0.38% |
| 2025-07-11 | $31.51 | $31.07 | $0.4448 | 1,144.0 | +0.35% |
| 2025-07-10 | $31.44 | $31.05 | $0.39 | 9,306.0 | +0.20% |
Universal Music Group 주식 (UMGNF) 연도별 가격 이력
이 심층 분석에서는 Universal Music Group 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 UMGNF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Universal Music Group 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Universal Music Group 주식 (UMGNF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $29.31 | $27.41 | $1.90 | 16,059.0 | +1.07% |
| 2025-07 | $33.77 | $28.75 | $5.02 | 446,884.0 | -11.64% |
| 2025-06 | $32.82 | $30.21 | $2.61 | 85,543.0 | +4.19% |
| 2025-05 | $32.32 | $28.31 | $4.01 | 96,627.0 | +7.27% |
| 2025-04 | $30.06 | $24.59 | $5.47 | 263,198.0 | +6.32% |
| 2025-03 | $30.50 | $27.01 | $3.49 | 216,530.0 | -0.29% |
| 2025-02 | $30.50 | $27.15 | $3.35 | 293,343.0 | +0.36% |
| 2025-01 | $28.41 | $24.19 | $4.22 | 520,321.0 | +7.52% |
Universal Music Group 주식 (UMGNF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $26.76 | $23.90 | $2.86 | 412,538.0 | +3.59% |
| 2024-11 | $26.57 | $23.00 | $3.57 | 531,290.0 | -3.66% |
| 2024-10 | $26.89 | $24.60 | $2.29 | 446,504.0 | -7.94% |
| 2024-09 | $27.33 | $25.00 | $2.33 | 1,061,210.0 | +1.27% |
| 2024-08 | $27.24 | $22.53 | $4.71 | 377,712.0 | +14.99% |
| 2024-07 | $31.00 | $22.60 | $8.40 | 401,638.0 | -21.91% |
| 2024-06 | $31.85 | $29.50 | $2.35 | 42,720.0 | -4.98% |
| 2024-05 | $32.24 | $28.21 | $4.03 | 118,199.0 | +7.66% |
| 2024-04 | $30.88 | $28.25 | $2.63 | 198,058.0 | -2.21% |
| 2024-03 | $30.44 | $28.76 | $1.68 | 472,525.0 | -0.32% |
| 2024-02 | $30.26 | $28.38 | $1.88 | 211,654.0 | -0.26% |
| 2024-01 | $30.64 | $27.13 | $3.51 | 196,511.0 | +0.00% |
Universal Music Group 주식 (UMGNF) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-10 | $27.14 | $25.50 | $1.64 | 161,653.0 | +2.95% |
| 2023-09 | $26.44 | $24.44 | $2.00 | 640,265.0 | +4.72% |
| 2023-08 | $26.25 | $24.71 | $1.54 | 394,073.0 | -3.16% |
| 2023-07 | $26.82 | $22.09 | $4.73 | 270,503.0 | +10.88% |
| 2023-06 | $23.20 | $19.86 | $3.34 | 146,993.0 | +17.05% |
| 2023-05 | $22.10 | $19.70 | $2.40 | 750,890.0 | -9.53% |
| 2023-04 | $25.55 | $21.54 | $4.02 | 160,237.0 | -13.14% |
| 2023-03 | $25.43 | $22.12 | $3.31 | 108,541.0 | +6.92% |
| 2023-02 | $25.95 | $23.33 | $2.62 | 323,648.0 | -7.53% |
| 2023-01 | $25.90 | $24.40 | $1.50 | 144,030.0 | +6.20% |
5.15%
0.00%
자본화:
|
볼륨(24시간):