Stockscreener 앱 받기
0.0555
7.50%
-0.0045
시간 외 거래:
.10
0.0445
+80.18%
United Energy Corp. 주식 (UNRG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-01 | $0.06 | $0.0555 | $0.0045 | 279,990.0 | -7.50% |
| 2025-07-31 | $0.0628 | $0.058 | $0.00475 | 509,872.0 | +0.00% |
| 2025-07-30 | $0.068 | $0.059 | $0.009 | 133,146.0 | -11.76% |
| 2025-07-29 | $0.068 | $0.059 | $0.009 | 1,235,009.0 | +5.72% |
| 2025-07-28 | $0.075 | $0.063 | $0.012 | 452,742.0 | -13.08% |
| 2025-07-25 | $0.075 | $0.0592 | $0.0158 | 304,567.0 | +7.25% |
| 2025-07-24 | $0.075 | $0.069 | $0.006 | 210,140.0 | -1.43% |
| 2025-07-23 | $0.071 | $0.0671 | $0.00394 | 435,540.0 | +5.15% |
| 2025-07-22 | $0.0683 | $0.0623 | $0.006 | 638,294.0 | +5.67% |
| 2025-07-21 | $0.0745 | $0.06 | $0.0145 | 382,782.0 | -8.03% |
| 2025-07-18 | $0.072 | $0.0657 | $0.0063 | 315,551.0 | -4.86% |
| 2025-07-17 | $0.0725 | $0.07 | $0.0025 | 482,721.0 | +0.35% |
| 2025-07-16 | $0.0725 | $0.065 | $0.0075 | 815,836.0 | +17.62% |
| 2025-07-15 | $0.0697 | $0.0591 | $0.0106 | 336,905.0 | -1.37% |
| 2025-07-14 | $0.075 | $0.0552 | $0.0198 | 623,365.0 | -10.36% |
| 2025-07-11 | $0.0754 | $0.0652 | $0.0102 | 538,144.0 | -1.15% |
| 2025-07-10 | $0.079 | $0.0608 | $0.0182 | 963,818.0 | -0.29% |
| 2025-07-09 | $0.0745 | $0.064 | $0.0105 | 1,595,244.0 | +4.79% |
| 2025-07-08 | $0.079 | $0.0561 | $0.0229 | 1,580,651.0 | +15.07% |
| 2025-07-07 | $0.09 | $0.0455 | $0.0445 | 4,730,715.0 | +30.30% |
United Energy Corp. 주식 (UNRG) 연도별 가격 이력
이 심층 분석에서는 United Energy Corp. 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 UNRG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 United Energy Corp. 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
United Energy Corp. 주식 (UNRG) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07 | $0.09 | $0.0326 | $0.0574 | 18,052,653.0 | +58.57% |
| 2025-06 | $0.039 | $0.0234 | $0.0156 | 5,461,616.0 | +5.11% |
| 2025-05 | $0.0498 | $0.0245 | $0.0253 | 7,188,697.0 | -33.27% |
| 2025-04 | $0.05 | $0.028 | $0.022 | 7,266,099.0 | +46.76% |
| 2025-03 | $0.043 | $0.027 | $0.016 | 6,629,888.0 | +14.38% |
| 2025-02 | $0.0395 | $0.0285 | $0.011 | 3,518,278.0 | -24.75% |
| 2025-01 | $0.0677 | $0.0326 | $0.0351 | 3,968,804.0 | -10.23% |
United Energy Corp. 주식 (UNRG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.052 | $0.0415 | $0.0105 | 1,452,496.0 | -3.33% |
| 2024-11 | $0.0493 | $0.0405 | $0.0088 | 3,289,855.0 | +3.69% |
| 2024-10 | $0.1799 | $0.0254 | $0.1545 | 17,414,452.0 | +14.83% |
| 2024-09 | $0.051 | $0.034 | $0.017 | 2,352,002.0 | -18.26% |
| 2024-08 | $0.07 | $0.031 | $0.039 | 3,399,358.0 | +25.99% |
| 2024-07 | $0.0481 | $0.035 | $0.0131 | 739,869.0 | +4.86% |
| 2024-06 | $0.051 | $0.035 | $0.016 | 900,948.0 | -23.91% |
| 2024-05 | $0.0539 | $0.0411 | $0.0128 | 2,077,805.0 | -13.21% |
| 2024-04 | $0.06 | $0.0422 | $0.0178 | 6,025,390.0 | +23.11% |
| 2024-03 | $0.067 | $0.0341 | $0.0329 | 6,291,169.0 | -13.90% |
| 2024-02 | $0.0549 | $0.0208 | $0.0342 | 7,091,205.0 | +37.74% |
| 2024-01 | $0.0449 | $0.0351 | $0.0098 | 1,019,268.0 | +0.83% |
United Energy Corp. 주식 (UNRG) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.05 | $0.033 | $0.017 | 1,395,287.0 | -23.89% |
| 2023-11 | $0.061 | $0.0305 | $0.0305 | 2,927,699.0 | +39.94% |
| 2023-10 | $0.06 | $0.0319 | $0.0281 | 5,345,898.0 | -32.33% |
| 2023-09 | $0.0747 | $0.0151 | $0.0596 | 14,989,649.0 | +212.19% |
| 2023-08 | $0.0291 | $0.015 | $0.0141 | 2,256,986.0 | -38.70% |
| 2023-07 | $0.03 | $0.0241 | $0.0059 | 374,702.0 | -13.00% |
| 2023-06 | $0.04 | $0.0216 | $0.0184 | 1,344,086.0 | -16.67% |
| 2023-05 | $0.054 | $0.0331 | $0.0209 | 560,577.0 | -10.00% |
| 2023-04 | $0.048 | $0.04 | $0.008 | 189,863.0 | -16.67% |
| 2023-03 | $0.06 | $0.037 | $0.023 | 1,158,160.0 | -14.29% |
| 2023-02 | $0.0729 | $0.047 | $0.0259 | 873,807.0 | -19.89% |
| 2023-01 | $0.086 | $0.0468 | $0.0392 | 1,279,201.0 | -5.54% |
5.71%
0.34%
자본화:
|
볼륨(24시간):