Stockscreener 앱 받기
31.59
4.53%
1.37
Universal Music Group 주식 (UMGNF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-23 | $32.00 | $31.28 | $0.72 | 3,804.0 | +3.97% |
| 2025-05-16 | $30.89 | $30.08 | $0.81 | 4,211.0 | +0.00% |
| 2025-05-15 | $30.25 | $29.70 | $0.55 | 3,094.0 | +3.21% |
| 2025-05-14 | $29.37 | $29.28 | $0.09 | 3,318.0 | -5.37% |
| 2025-05-13 | $30.94 | $30.16 | $0.785 | 1,300.0 | +3.24% |
| 2025-05-12 | $30.16 | $29.28 | $0.88 | 5,707.0 | -1.41% |
| 2025-05-09 | $30.59 | $30.32 | $0.269 | 4,153.0 | +1.23% |
| 2025-05-08 | $30.37 | $30.03 | $0.338 | 1,537.0 | -1.07% |
| 2025-05-07 | $30.59 | $30.00 | $0.595 | 3,105.0 | +2.48% |
| 2025-05-06 | $29.70 | $29.48 | $0.225 | 1,864.0 | +0.03% |
| 2025-05-05 | $30.01 | $29.20 | $0.81 | 3,484.0 | +1.56% |
| 2025-05-02 | $29.31 | $28.85 | $0.46 | 6,423.0 | -0.20% |
| 2025-05-01 | $30.14 | $28.31 | $1.83 | 2,666.0 | -0.51% |
| 2025-04-30 | $30.06 | $29.36 | $0.6957 | 9,468.0 | +3.47% |
| 2025-04-29 | $29.07 | $28.24 | $0.8218 | 1,291.0 | -0.91% |
| 2025-04-28 | $28.64 | $28.17 | $0.47 | 1,688.0 | -0.28% |
| 2025-04-25 | $28.72 | $27.87 | $0.85 | 8,250.0 | -0.59% |
| 2025-04-24 | $28.89 | $28.66 | $0.23 | 30,235.0 | +2.18% |
| 2025-04-23 | $28.33 | $28.27 | $0.055 | 2,301.0 | +2.67% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $32.00 | $28.31 | $3.69 | 44,666.0 | +7.00% |
| 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 | 509,102.0 | +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% |
0.15%
0.15%
자본화:
|
볼륨(24시간):