U BX Technology Ltd (UBXG)

UBXG
🏛️ 미국 →
1.83
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2024-12-31 3.59 3.66 3.27 3.37 0.0M
2024-12-30 4.17 4.17 3.33 3.66 0.1M
2024-12-27 4.00 4.11 3.59 3.81 0.1M
2024-12-26 3.48 3.97 3.48 3.94 0.1M
2024-12-24 3.26 3.80 3.17 3.60 0.1M
2024-12-23 3.18 3.50 3.14 3.36 0.0M
2024-12-20 3.70 3.70 3.00 3.21 0.1M
2024-12-19 3.01 3.76 3.01 3.47 0.2M
2024-12-18 3.25 3.45 3.02 3.08 0.2M
2024-12-17 3.44 3.90 3.20 3.42 0.3M
2024-12-16 3.70 4.57 3.51 3.79 3.3M
2024-12-13 3.22 3.43 3.22 3.30 1.6M
2024-12-12 3.20 3.35 3.07 3.34 0.1M
2024-12-11 3.25 3.64 3.13 3.30 0.2M
2024-12-10 3.46 3.91 3.25 3.25 0.0M
2024-12-09 3.54 3.96 3.53 3.67 0.1M
2024-12-06 3.53 3.64 3.22 3.53 0.0M
2024-12-05 3.76 4.05 3.66 3.66 0.0M
2024-12-04 4.08 4.15 3.66 3.90 0.0M
2024-12-03 4.32 4.58 4.11 4.29 0.0M
2024-12-02 3.89 4.49 3.80 4.41 0.1M
2024-11-29 3.62 4.14 3.58 3.98 0.1M
2024-11-27 4.28 4.30 3.04 3.91 0.3M
2024-11-26 0.29 0.29 0.26 0.28 1.4M
2024-11-25 0.29 0.30 0.26 0.29 1.1M
2024-11-22 0.29 0.31 0.29 0.29 0.4M
2024-11-21 0.30 0.31 0.29 0.30 0.4M
2024-11-20 0.30 0.31 0.29 0.30 0.3M
2024-11-19 0.34 0.35 0.30 0.30 0.4M
2024-11-18 0.30 0.35 0.30 0.33 0.8M
2024-11-15 0.30 0.32 0.30 0.30 0.4M
2024-11-14 0.29 0.33 0.29 0.31 0.6M
2024-11-13 0.31 0.33 0.29 0.30 0.4M
2024-11-12 0.34 0.34 0.32 0.32 0.4M
2024-11-11 0.36 0.36 0.31 0.34 0.4M
2024-11-08 0.34 0.36 0.34 0.35 0.3M
2024-11-07 0.31 0.38 0.31 0.34 1.2M
2024-11-06 0.31 0.32 0.30 0.31 0.3M
2024-11-05 0.29 0.32 0.29 0.31 0.4M
2024-11-04 0.31 0.31 0.29 0.29 0.5M
2024-11-01 0.34 0.34 0.31 0.32 0.5M
2024-10-31 0.34 0.35 0.32 0.34 0.7M
2024-10-30 0.36 0.36 0.33 0.34 0.6M
2024-10-29 0.37 0.37 0.35 0.36 0.4M
2024-10-28 0.40 0.40 0.35 0.37 0.5M
2024-10-25 0.36 0.38 0.36 0.38 0.6M
2024-10-24 0.38 0.38 0.36 0.37 0.7M
2024-10-23 0.40 0.41 0.37 0.38 1.3M
2024-10-22 0.39 0.53 0.38 0.42 6.8M
2024-10-21 0.38 0.39 0.37 0.39 0.5M
2024-10-18 0.37 0.39 0.37 0.37 0.6M
2024-10-17 0.40 0.41 0.36 0.38 1.3M
2024-10-16 0.44 0.46 0.40 0.40 2.0M
2024-10-15 0.48 0.48 0.41 0.44 0.7M
2024-10-14 0.42 0.54 0.40 0.49 2.9M
2024-10-11 0.50 0.50 0.39 0.40 2.1M
2024-10-10 0.53 0.54 0.50 0.51 0.6M
2024-10-09 0.56 0.56 0.53 0.54 0.7M
2024-10-08 0.56 0.60 0.56 0.58 0.4M
2024-10-07 0.61 0.62 0.59 0.60 0.4M
2024-10-04 0.67 0.67 0.58 0.60 0.6M
2024-10-03 0.68 0.68 0.62 0.63 0.5M
2024-10-02 0.68 0.70 0.65 0.66 0.5M
2024-10-01 0.73 0.77 0.65 0.65 1.0M
2024-09-30 0.71 0.72 0.69 0.70 0.6M
2024-09-27 0.68 0.73 0.67 0.68 0.7M
2024-09-26 0.68 0.71 0.67 0.68 0.6M
2024-09-25 0.70 0.71 0.67 0.67 0.3M
2024-09-24 0.67 0.71 0.67 0.69 0.4M
2024-09-23 0.69 0.71 0.66 0.68 0.4M
2024-09-20 0.76 0.78 0.69 0.69 0.7M
2024-09-19 0.78 0.82 0.76 0.76 0.3M
2024-09-18 0.82 0.84 0.77 0.78 0.3M
2024-09-17 0.81 0.85 0.81 0.82 0.3M
2024-09-16 0.85 0.87 0.80 0.81 0.4M
2024-09-13 0.87 0.93 0.82 0.85 0.5M
2024-09-12 1.00 1.01 0.87 0.87 0.8M
2024-09-11 0.95 1.20 0.91 0.98 2.8M
2024-09-10 0.77 0.99 0.76 0.95 4.5M
2024-09-09 0.92 0.94 0.65 0.75 1.6M
2024-09-06 1.08 1.14 0.93 0.93 1.6M
2024-09-05 1.20 1.26 1.14 1.14 1.1M
2024-09-04 1.27 1.34 1.17 1.22 1.2M
2024-09-03 1.40 1.41 1.27 1.27 1.5M
2024-08-30 1.40 1.50 1.33 1.40 1.5M
2024-08-29 1.31 1.69 1.26 1.42 4.1M
2024-08-28 1.85 1.95 1.42 1.48 7.4M
2024-08-27 2.19 2.25 1.80 2.01 6.9M
2024-08-26 3.10 3.28 2.06 2.35 33.8M
2024-08-23 4.91 13.09 1.20 2.35 35.8M
2024-08-22 33.01 33.85 29.50 31.90 4.1M
2024-08-21 29.30 35.44 29.10 34.30 4.0M
2024-08-20 23.50 29.30 20.62 29.30 3.7M
2024-08-19 21.86 24.88 21.12 23.50 4.5M
2024-08-16 19.01 24.79 17.49 22.00 0.3M
2024-08-15 16.00 20.58 13.93 19.79 0.2M
2024-08-14 13.37 13.72 12.10 13.65 0.3M
2024-08-13 12.79 13.79 12.40 13.50 0.3M
2024-08-12 11.18 13.49 10.00 12.60 1.7M
2024-08-09 9.83 11.89 9.83 11.10 0.1M
2024-08-08 9.32 9.90 8.55 9.76 0.1M
2024-08-07 6.91 9.95 6.91 8.87 0.2M
2024-08-06 7.30 7.58 6.70 6.92 4.0M
2024-08-05 7.69 7.69 6.40 7.32 0.0M
2024-08-02 6.00 6.90 5.60 6.84 0.0M
2024-08-01 6.37 6.37 5.60 5.73 0.0M
2024-07-31 6.04 6.94 6.04 6.60 0.0M
2024-07-30 6.55 7.23 5.73 6.08 0.0M
2024-07-29 7.69 7.95 7.31 7.32 0.0M
2024-07-26 7.60 8.48 7.38 7.65 0.0M
2024-07-25 7.19 7.99 7.19 7.99 0.0M
2024-07-24 7.01 8.27 6.09 7.01 0.1M
2024-07-23 8.20 8.53 7.20 7.21 0.0M
2024-07-22 8.29 8.84 8.22 8.39 0.0M
2024-07-19 8.62 8.78 8.11 8.42 0.0M
2024-07-18 8.42 9.18 8.42 8.51 0.0M
2024-07-17 9.10 9.50 8.51 8.51 0.0M
2024-07-16 8.91 9.71 8.50 9.08 0.0M
2024-07-15 9.93 10.30 9.11 9.11 0.0M
2024-07-12 8.56 10.34 8.30 10.15 0.0M
2024-07-11 7.81 9.14 7.60 8.62 0.0M
2024-07-10 9.71 10.20 8.13 8.38 0.1M
2024-07-09 8.31 10.89 8.03 9.87 0.1M
2024-07-08 7.36 8.38 7.36 8.31 0.1M
2024-07-05 7.35 7.80 7.32 7.62 0.0M
2024-07-03 7.47 7.97 7.01 7.50 0.0M
2024-07-02 7.02 7.28 6.90 7.01 0.0M
2024-07-01 6.93 7.29 6.80 7.00 0.0M
2024-06-28 8.90 8.92 7.14 7.27 0.0M
2024-06-27 9.61 10.03 8.26 8.90 0.1M
2024-06-26 12.00 12.10 9.32 9.61 0.2M
2024-06-25 10.04 13.40 10.01 12.62 0.1M
2024-06-24 11.99 11.99 9.91 10.32 0.1M
2024-06-21 8.72 11.52 8.61 11.52 0.1M
2024-06-20 9.95 9.95 8.61 8.72 0.1M
2024-06-18 10.34 10.54 10.13 10.13 0.0M
2024-06-17 10.13 10.87 10.00 10.56 0.1M
2024-06-14 10.18 11.17 10.05 10.90 0.0M
2024-06-13 10.50 10.85 9.88 10.16 0.0M
2024-06-12 10.00 11.52 9.35 10.11 0.2M
2024-06-11 10.09 16.47 9.93 11.62 1.3M
2024-06-10 7.66 10.03 7.64 9.48 0.1M
2024-06-07 7.33 7.69 7.27 7.38 0.0M
2024-06-06 7.28 7.93 7.27 7.70 0.0M
2024-06-05 7.62 7.91 6.86 7.16 0.0M
2024-06-04 7.57 8.00 7.29 7.84 0.0M
2024-06-03 6.97 7.44 6.97 7.10 0.0M
2024-05-31 7.98 8.25 6.73 6.88 0.1M
2024-05-30 7.20 7.88 6.50 7.73 0.1M
2024-05-29 6.18 8.00 6.00 6.66 0.2M
2024-05-28 5.61 6.50 5.60 6.18 0.1M
2024-05-24 5.58 5.68 5.00 5.60 0.1M
2024-05-23 4.77 6.39 4.55 5.49 0.2M
2024-05-22 5.00 5.10 4.35 5.00 0.1M
2024-05-21 4.50 5.10 3.92 5.00 0.1M
2024-05-20 5.31 5.35 4.99 5.01 0.0M
2024-05-17 5.28 5.35 4.77 5.35 0.0M
2024-05-16 5.07 5.30 4.96 5.30 0.0M
2024-05-15 5.24 5.29 5.00 5.11 0.0M
2024-05-14 5.31 5.31 4.80 4.80 0.0M
2024-05-13 5.30 5.30 5.00 5.12 0.0M
2024-05-10 4.95 5.25 4.90 5.18 0.0M
2024-05-09 5.21 5.23 4.91 5.00 0.0M
2024-05-08 4.99 5.25 4.80 5.25 0.0M
2024-05-07 5.00 5.30 4.83 4.88 0.0M
2024-05-06 4.61 5.01 4.57 4.85 0.0M
2024-05-03 4.43 4.73 4.40 4.62 0.0M
2024-05-02 4.63 4.63 4.51 4.51 0.0M
2024-05-01 4.44 4.63 4.44 4.61 0.0M
2024-04-30 4.55 4.62 4.36 4.52 0.0M
2024-04-29 4.61 4.72 4.60 4.61 0.0M
2024-04-26 4.72 4.72 4.50 4.60 0.0M
2024-04-25 4.60 4.79 4.52 4.78 0.0M
2024-04-24 4.23 4.92 4.23 4.69 0.0M
2024-04-23 4.63 4.63 4.55 4.63 0.0M
2024-04-22 4.58 5.00 4.51 4.96 0.0M
2024-04-19 4.16 4.65 4.16 4.59 0.0M
2024-04-18 4.72 4.90 4.26 4.52 0.1M
2024-04-17 4.88 4.90 4.50 4.90 0.0M
2024-04-16 4.89 5.00 4.70 4.72 0.2M
2024-04-15 4.65 5.10 4.50 4.90 0.2M
2024-04-12 4.49 4.75 4.20 4.65 0.1M
2024-04-11 4.97 5.02 4.30 4.51 0.1M
2024-04-10 5.09 5.10 4.96 5.00 0.1M
2024-04-09 5.04 5.20 4.96 5.06 0.1M
2024-04-08 5.00 5.10 4.95 5.00 0.2M
2024-04-05 5.05 5.20 4.90 4.98 0.1M
2024-04-04 4.80 5.35 4.80 4.97 0.7M
2024-04-03 5.00 5.00 4.81 4.94 0.5M
2024-04-02 4.67 4.99 4.61 4.94 0.9M
2024-04-01 4.06 4.94 4.06 4.56 0.9M
2024-03-28 5.00 5.40 4.00 4.10 1.7M