Stockscreener 앱 받기
98.42
0.03%
-0.03
시장 영업 전:
98.02
-0.40
-0.41%
United Parcel Service Inc 주식 (UPS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-14 | $100.0 | $97.94 | $2.06 | 5,436,310.0 | -0.03% |
| 2026-05-13 | $99.23 | $98.01 | $1.22 | 5,018,846.0 | +0.01% |
| 2026-05-12 | $100.4 | $96.90 | $3.48 | 6,195,550.0 | -1.56% |
| 2026-05-11 | $100.9 | $99.79 | $1.07 | 5,325,232.0 | -0.77% |
| 2026-05-08 | $101.0 | $100.0 | $1.02 | 4,748,700.0 | +0.68% |
| 2026-05-07 | $101.1 | $99.35 | $1.76 | 5,790,203.0 | +0.21% |
| 2026-05-06 | $100.8 | $98.58 | $2.21 | 7,354,317.0 | +1.86% |
| 2026-05-05 | $98.39 | $96.52 | $1.88 | 7,081,363.0 | +1.83% |
| 2026-05-04 | $102.8 | $95.98 | $6.85 | 18,446,841.0 | -10.47% |
| 2026-05-01 | $109.8 | $107.0 | $2.89 | 4,222,458.0 | -1.13% |
| 2026-04-30 | $109.1 | $106.8 | $2.36 | 6,087,641.0 | +2.05% |
| 2026-04-29 | $106.8 | $103.4 | $3.39 | 6,208,925.0 | +2.57% |
| 2026-04-28 | $106.0 | $100.5 | $5.50 | 12,533,216.0 | -3.97% |
| 2026-04-27 | $108.5 | $107.1 | $1.40 | 6,559,942.0 | +1.14% |
| 2026-04-24 | $107.7 | $106.5 | $1.28 | 4,105,535.0 | -0.65% |
| 2026-04-23 | $108.3 | $106.0 | $2.26 | 4,417,814.0 | +2.30% |
| 2026-04-22 | $107.0 | $105.3 | $1.73 | 3,628,973.0 | -0.95% |
| 2026-04-21 | $108.2 | $105.6 | $2.57 | 4,067,944.0 | -0.75% |
| 2026-04-20 | $107.5 | $105.5 | $1.97 | 3,634,156.0 | +0.63% |
| 2026-04-17 | $107.6 | $105.6 | $2.03 | 5,459,020.0 | +1.31% |
| 2026-04-16 | $105.7 | $103.4 | $2.38 | 5,291,966.0 | +1.44% |
| 2026-04-15 | $103.7 | $102.0 | $1.67 | 5,190,387.0 | +0.34% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $109.8 | $95.98 | $13.86 | 75,056,130.0 | -9.54% |
| 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% |
2.78%
1.41%
자본화:
|
볼륨(24시간):