Hot Features
프리미엄
Under Armour Inc (UAA)
NYSE
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.4 | -4.03632694248 | 9.91 | 10.05 | 8.96 | 9945181 | 9.51450886 | CS |
| 4 | 0.82 | 9.43613348677 | 8.69 | 11.89 | 8.45 | 12244779 | 9.5093423 | CS |
| 12 | 1.72 | 22.0795892169 | 7.79 | 11.89 | 6.65 | 13187572 | 8.61910748 | CS |
| 26 | 2.68 | 39.2386530015 | 6.83 | 11.89 | 6.17 | 12410432 | 7.88344844 | CS |
| 52 | 1.86 | 24.3137254902 | 7.65 | 11.89 | 6.17 | 9792325 | 7.79803842 | CS |
| 156 | -17.54 | -64.842883549 | 27.05 | 27.08 | 6.17 | 8177862 | 9.49964807 | CS |
| 260 | -7.58 | -44.3534230544 | 17.09 | 27.28 | 6.17 | 7491149 | 11.8885626 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732232400 | 9.24 | 0.12 | 1.32 | 9.09 | 9.32 | 9 | 8238678 |
| 1732146000 | 9.1199999 | -0.27 | -2.88 | 9.2 | 9.27 | 8.96 | 9706909 |
| 1732059600 | 9.39 | -0.41 | -4.18 | 9.58 | 9.605 | 9.305 | 10488577 |
| 1731973200 | 9.8 | -0.14 | -1.41 | 9.91 | 9.95 | 9.565 | 10857917 |
| 1731714000 | 9.94 | 0.09 | 0.91 | 9.85 | 10.05 | 9.59 | 10134430 |
| 1731627600 | 9.85 | 0.05 | 0.51 | 9.825 | 10.15 | 9.8 | 10675582 |
| 1731541200 | 9.8 | 0.23 | 2.40 | 9.66 | 9.985 | 9.58 | 14468200 |
| 1731454800 | 9.57 | -0.01 | -0.10 | 9.48 | 9.815 | 9.38 | 14041196 |
| 1731368400 | 9.58 | -0.1 | -1.03 | 9.8 | 9.85 | 9.39 | 10814352 |
| 1731109200 | 9.68 | -1.45 | -13.03 | 11.05 | 11.05 | 9.6199999 | 18461040 |
| 1731022800 | 11.13 | 2.38 | 27.20 | 10.45 | 11.89 | 10.16 | 37101044 |
| 1730936400 | 8.75 | -0.11 | -1.24 | 8.88 | 8.975 | 8.74 | 14121140 |
| 1730850000 | 8.86 | 0.22 | 2.55 | 8.555 | 8.89 | 8.5 | 10954368 |
| 1730763600 | 8.64 | 0.12 | 1.41 | 8.52 | 8.72 | 8.5 | 11066717 |
| 1730500800 | 8.52 | -0.03 | -0.35 | 8.57 | 8.645 | 8.485 | 6844591 |
| 1730414400 | 8.55 | -0.12 | -1.38 | 8.71 | 8.78 | 8.45 | 9782758 |
| 1730328000 | 8.67 | -0.05 | -0.57 | 8.68 | 8.8699999 | 8.605 | 8385630 |
| 1730241600 | 8.72 | -0.01 | -0.11 | 8.68 | 8.91 | 8.57 | 10916525 |
| 1730155200 | 8.73 | 0.1 | 1.16 | 8.74 | 8.76 | 8.615 | 10904956 |
| 1729896000 | 8.63 | 0.05 | 0.58 | 8.69 | 8.865 | 8.6039999 | 5764083 |
| 1729809600 | 8.58 | 0.02 | 0.23 | 8.68 | 8.8 | 8.565 | 7902840 |
| 1729723200 | 8.56 | -0.41 | -4.57 | 8.9 | 8.9 | 8.48 | 11729820 |
| 1729636800 | 8.97 | -0.17 | -1.86 | 9.14 | 9.195 | 8.894 | 10889879 |
| 1729550400 | 9.14 | -0.22 | -2.35 | 9.27 | 9.35 | 8.98 | 9022079 |
| 1729291200 | 9.36 | -0.12 | -1.27 | 9.47 | 9.565 | 9.32 | 5625029 |
| 1729204800 | 9.48 | -0.02 | -0.21 | 9.43 | 9.58 | 9.335 | 10731303 |
| 1729118400 | 9.5 | 0.11 | 1.17 | 9.44 | 9.58 | 9.385 | 12206728 |
| 1729032000 | 9.39 | 0.33 | 3.64 | 9.09 | 9.5 | 9.07 | 17496514 |
| 1728945600 | 9.06 | 0.75 | 9.03 | 8.27 | 9.105 | 8.26 | 18814299 |
| 1728686400 | 8.31 | -0.05 | -0.60 | 8.34 | 8.44 | 8.27 | 8095552 |
| 1728600000 | 8.36 | -0.05 | -0.59 | 8.3699999 | 8.405 | 8.26 | 11166190 |
| 1728513600 | 8.41 | -0.08 | -0.94 | 8.51 | 8.5399999 | 8.234 | 12192317 |
| 1728427200 | 8.49 | -0.01 | -0.12 | 8.57 | 8.6594 | 8.47 | 9941380 |
| 1728340800 | 8.5 | -0.34 | -3.85 | 8.8 | 8.8 | 8.42 | 11923418 |
| 1728081600 | 8.84 | 0.24 | 2.79 | 8.73 | 9.05 | 8.73 | 6651694 |
| 1727995200 | 8.6 | -0.04 | -0.46 | 8.59 | 8.69 | 8.45 | 11601032 |
| 1727908800 | 8.64 | -0.22 | -2.48 | 8.6635 | 8.72 | 8.565 | 12957997 |
| 1727822400 | 8.86 | -0.05 | -0.56 | 8.88 | 8.98 | 8.74 | 13034465 |
| 1727735520 | 8.91 | -0.03 | -0.34 | 8.92 | 8.935 | 8.8 | 10175470 |
| 1727476800 | 8.94 | 0.2 | 2.29 | 8.8 | 9.025 | 8.735 | 13280959 |
| 1727390400 | 8.74 | 0.45 | 5.43 | 8.55 | 8.77 | 8.43 | 13102739 |
| 1727304000 | 8.2899999 | 0.3 | 3.75 | 7.99 | 8.3699999 | 7.88 | 16513870 |
| 1727217600 | 7.99 | 0.23 | 2.96 | 7.88 | 8.08 | 7.87 | 11389547 |
| 1727131200 | 7.76 | -0.23 | -2.88 | 7.81 | 7.87 | 7.53 | 17702609 |
| 1726872000 | 7.99 | 0.06 | 0.76 | 7.94 | 8.07 | 7.8306 | 25698730 |
| 1726785600 | 7.93 | 0.24 | 3.12 | 7.94 | 8.198 | 7.89 | 13246490 |
| 1726699200 | 7.69 | -0.1 | -1.28 | 7.8 | 7.9399 | 7.67 | 10601016 |
| 1726612800 | 7.79 | -0.13 | -1.64 | 7.97 | 7.975 | 7.67 | 14337988 |
| 1726526400 | 7.92 | 0.27 | 3.53 | 7.8 | 8.055 | 7.785 | 14538994 |
| 1726267200 | 7.65 | 0.34 | 4.65 | 7.35 | 7.67 | 7.305 | 14526467 |
| 1726180800 | 7.31 | 0.52 | 7.66 | 6.77 | 7.405 | 6.77 | 29220972 |
| 1726094400 | 6.79 | -0.02 | -0.29 | 6.78 | 6.87 | 6.65 | 16548782 |
| 1726008000 | 6.81 | -0.65 | -8.71 | 7.3 | 7.3 | 6.71 | 26828688 |
| 1725921600 | 7.46 | -0.33 | -4.24 | 7.71 | 7.81 | 7.44 | 13548378 |
| 1725662400 | 7.79 | -0.07 | -0.89 | 7.905 | 7.92 | 7.7257 | 10781722 |
| 1725576000 | 7.86 | -0.37 | -4.50 | 8.18 | 8.205 | 7.82 | 11010815 |
| 1725489600 | 8.23 | 0.03 | 0.37 | 8.17 | 8.32 | 8.045 | 15694883 |
| 1725403200 | 8.2 | 0.51 | 6.63 | 7.715 | 8.21 | 7.675 | 17191355 |
| 1725057600 | 7.69 | -0.05 | -0.65 | 7.79 | 7.825 | 7.64 | 11390500 |
| 1724971200 | 7.74 | -0.04 | -0.51 | 7.8 | 7.88 | 7.68 | 10739356 |
| 1724884800 | 7.78 | -0.59 | -7.05 | 8.26 | 8.31 | 7.72 | 14216376 |
| 1724798400 | 8.3699999 | -0.05 | -0.59 | 8.38 | 8.43 | 8.2901 | 9711198 |
| 1724712000 | 8.42 | -0.16 | -1.86 | 8.63 | 8.63 | 8.42 | 13060226 |
| 1724452800 | 8.58 | 0.28 | 3.37 | 8.36 | 8.625 | 8.33 | 11233045 |
| 1724366400 | 8.3 | -0.1 | -1.19 | 8.39 | 8.43 | 8.255 | 5928249 |
