Stockscreener 앱 받기
100.60
1.24%
1.23
시장 영업 전:
101.00
0.40
+0.40%
United Parcel Service Inc 주식 (UPS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-26 | $101.3 | $99.79 | $1.50 | 4,155,749.0 | +1.24% |
| 2025-06-25 | $100.3 | $98.62 | $1.66 | 6,055,468.0 | -1.24% |
| 2025-06-24 | $101.6 | $100.1 | $1.48 | 3,671,947.0 | +0.22% |
| 2025-06-23 | $100.5 | $98.73 | $1.72 | 5,071,560.0 | +1.14% |
| 2025-06-20 | $100.5 | $99.11 | $1.40 | 11,092,836.0 | +0.06% |
| 2025-06-18 | $100.2 | $98.98 | $1.27 | 4,360,775.0 | -0.46% |
| 2025-06-17 | $100.9 | $99.32 | $1.59 | 3,798,269.0 | -1.40% |
| 2025-06-16 | $101.5 | $100.5 | $0.95 | 4,285,041.0 | +1.09% |
| 2025-06-13 | $101.5 | $99.71 | $1.78 | 4,234,483.0 | -0.91% |
| 2025-06-12 | $101.1 | $100.2 | $0.88 | 3,104,964.0 | -0.24% |
| 2025-06-11 | $103.3 | $101.0 | $2.37 | 4,914,196.0 | -1.27% |
| 2025-06-10 | $102.7 | $99.60 | $3.06 | 6,671,229.0 | +3.17% |
| 2025-06-09 | $99.80 | $98.44 | $1.36 | 4,034,747.0 | +1.08% |
| 2025-06-06 | $98.75 | $97.93 | $0.82 | 3,040,139.0 | +1.42% |
| 2025-06-05 | $98.80 | $96.58 | $2.22 | 4,580,979.0 | -1.70% |
| 2025-06-04 | $98.77 | $97.79 | $0.98 | 3,930,455.0 | +0.48% |
| 2025-06-03 | $98.42 | $96.22 | $2.20 | 4,096,150.0 | +0.74% |
| 2025-06-02 | $97.53 | $95.94 | $1.59 | 4,272,443.0 | -0.18% |
| 2025-05-30 | $98.00 | $96.63 | $1.37 | 6,771,323.0 | -0.57% |
| 2025-05-29 | $98.33 | $96.80 | $1.53 | 4,591,245.0 | +1.41% |
| 2025-05-28 | $98.05 | $96.53 | $1.52 | 3,798,110.0 | -0.83% |
United Parcel Service Inc 주식 (UPS) 연도별 가격 이력
이 심층 분석에서는 United Parcel Service Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 UPS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 United Parcel Service Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
United Parcel Service Inc 주식 (UPS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06 | $103.3 | $95.94 | $7.38 | 89,527,179.0 | +3.14% |
| 2025-05 | $102.8 | $93.20 | $9.64 | 120,184,505.0 | +2.35% |
| 2025-04 | $110.5 | $90.55 | $19.95 | 140,880,141.0 | -13.36% |
| 2025-03 | $123.7 | $108.3 | $15.40 | 119,804,987.0 | -7.59% |
| 2025-02 | $119.6 | $109.4 | $10.23 | 113,127,569.0 | +4.20% |
| 2025-01 | $137.0 | $109.6 | $27.37 | 130,802,634.0 | -9.41% |
United Parcel Service Inc 주식 (UPS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $136.1 | $122.0 | $14.13 | 91,503,400.0 | -7.66% |
| 2024-11 | $138.7 | $129.8 | $8.87 | 64,780,350.0 | +1.24% |
| 2024-10 | $145.0 | $129.8 | $15.24 | 77,275,482.0 | -1.67% |
| 2024-09 | $136.9 | $125.7 | $11.28 | 85,752,601.0 | +6.06% |
| 2024-08 | $132.5 | $123.1 | $9.37 | 85,867,637.0 | -1.40% |
| 2024-07 | $148.2 | $124.8 | $23.35 | 114,142,819.0 | -4.74% |
| 2024-06 | $139.8 | $132.9 | $6.89 | 75,792,790.0 | -1.50% |
| 2024-05 | $153.4 | $133.6 | $19.84 | 65,121,803.0 | -5.80% |
| 2024-04 | $154.3 | $141.3 | $12.94 | 83,369,842.0 | -0.77% |
| 2024-03 | $158.9 | $143.0 | $15.92 | 100,180,607.0 | +0.25% |
| 2024-02 | $150.4 | $138.9 | $11.50 | 77,126,497.0 | +4.48% |
| 2024-01 | $161.5 | $141.9 | $19.58 | 92,765,494.0 | -9.75% |
United Parcel Service Inc 주식 (UPS) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $163.8 | $151.0 | $12.79 | 73,436,608.0 | +3.71% |
| 2023-11 | $153.5 | $136.5 | $16.94 | 74,022,888.0 | +7.33% |
| 2023-10 | $158.5 | $133.7 | $24.81 | 81,095,809.0 | -9.38% |
| 2023-09 | $170.7 | $150.5 | $20.14 | 74,511,239.0 | -7.99% |
| 2023-08 | $187.0 | $166.4 | $20.60 | 72,885,772.0 | -9.47% |
| 2023-07 | $193.0 | $177.6 | $15.39 | 67,732,031.0 | +4.40% |
| 2023-06 | $180.3 | $166.2 | $14.09 | 83,060,537.0 | +7.34% |
| 2023-05 | $182.7 | $166.2 | $16.54 | 65,912,445.0 | -7.12% |
| 2023-04 | $197.8 | $172.1 | $25.67 | 66,445,586.0 | -7.31% |
| 2023-03 | $194.1 | $178.2 | $15.91 | 86,004,970.0 | +6.30% |
| 2023-02 | $193.7 | $176.1 | $17.62 | 51,926,297.0 | -1.48% |
| 2023-01 | $186.1 | $165.5 | $20.59 | 55,343,315.0 | +6.55% |
0.42%
1.18%
자본화:
|
볼륨(24시간):