Stockscreener 앱 받기
106.87
2.54%
2.65
시장 영업 전:
106.79
-0.08
-0.07%
United Parcel Service Inc 주식 (UPS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-03 | $107.3 | $105.1 | $2.29 | 5,623,898.0 | +2.54% |
| 2026-07-31 | $106.0 | $103.9 | $2.13 | 4,538,685.0 | -1.00% |
| 2026-07-30 | $105.5 | $102.8 | $2.66 | 5,904,133.0 | +0.68% |
| 2026-07-29 | $105.8 | $104.0 | $1.78 | 6,027,673.0 | -0.92% |
| 2026-07-28 | $109.2 | $103.1 | $6.11 | 14,280,424.0 | -6.57% |
| 2026-07-27 | $114.9 | $112.4 | $2.50 | 6,715,899.0 | -1.60% |
| 2026-07-24 | $115.4 | $113.3 | $2.14 | 3,879,391.0 | +0.60% |
| 2026-07-23 | $116.8 | $113.8 | $2.96 | 4,195,739.0 | -1.50% |
| 2026-07-22 | $117.6 | $115.8 | $1.77 | 3,190,911.0 | -0.43% |
| 2026-07-21 | $116.4 | $113.4 | $2.99 | 4,349,224.0 | +2.82% |
| 2026-07-20 | $118.1 | $112.7 | $5.42 | 7,643,124.0 | -3.88% |
| 2026-07-17 | $118.4 | $116.3 | $2.11 | 7,151,286.0 | +0.46% |
| 2026-07-16 | $117.3 | $113.2 | $4.07 | 5,056,997.0 | +3.75% |
| 2026-07-15 | $115.4 | $112.6 | $2.81 | 4,070,498.0 | -0.64% |
| 2026-07-14 | $114.0 | $111.3 | $2.68 | 3,064,046.0 | +0.69% |
| 2026-07-13 | $114.0 | $112.6 | $1.37 | 2,858,229.0 | +0.37% |
| 2026-07-10 | $113.4 | $111.1 | $2.30 | 3,400,464.0 | +1.56% |
| 2026-07-09 | $113.2 | $108.5 | $4.71 | 5,782,587.0 | +0.73% |
| 2026-07-08 | $111.5 | $109.0 | $2.50 | 3,251,619.0 | -1.80% |
| 2026-07-07 | $112.3 | $109.8 | $2.48 | 4,190,495.0 | +1.76% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $107.3 | $105.1 | $2.29 | 11,247,796.0 | +2.54% |
| 2026-07 | $118.4 | $102.8 | $15.59 | 109,922,376.0 | -3.05% |
| 2026-06 | $111.2 | $102.8 | $8.39 | 111,937,651.0 | +0.76% |
| 2026-05 | $109.8 | $93.86 | $15.98 | 127,653,643.0 | -1.94% |
| 2026-04 | $109.1 | $95.52 | $13.59 | 108,389,428.0 | +10.59% |
| 2026-03 | $115.6 | $94.06 | $21.56 | 164,795,772.0 | -15.16% |
| 2026-02 | $122.4 | $106.2 | $16.16 | 115,083,113.0 | +9.17% |
| 2026-01 | $112.7 | $98.41 | $14.26 | 123,852,932.0 | +7.09% |
United Parcel Service Inc 주식 (UPS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $102.9 | $94.50 | $8.39 | 119,069,361.0 | +4.02% |
| 2025-11 | $97.12 | $90.84 | $6.28 | 123,949,792.0 | -0.65% |
| 2025-10 | $100.6 | $82.00 | $18.57 | 186,176,701.0 | +15.43% |
| 2025-09 | $86.85 | $82.00 | $4.85 | 183,096,074.0 | -4.47% |
| 2025-08 | $89.41 | $84.28 | $5.13 | 170,832,594.0 | +1.49% |
| 2025-07 | $106.5 | $85.76 | $20.70 | 151,468,881.0 | -14.64% |
| 2025-06 | $103.3 | $95.94 | $7.38 | 96,667,694.0 | +3.49% |
| 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% |
0.56%
1.78%
자본화:
|
볼륨(24시간):