Stockscreener 앱 받기
237.46
3.32%
7.64
Steel Dynamics Inc 주식 (STLD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-05 | $238.7 | $231.0 | $7.74 | 1,127,487.0 | +3.32% |
| 2026-05-04 | $229.9 | $226.2 | $3.69 | 796,585.0 | +0.24% |
| 2026-05-01 | $230.9 | $225.9 | $5.04 | 940,489.0 | +0.27% |
| 2026-04-30 | $229.8 | $222.1 | $7.65 | 1,098,403.0 | +1.91% |
| 2026-04-29 | $229.0 | $223.3 | $5.66 | 862,312.0 | -1.14% |
| 2026-04-28 | $228.2 | $220.8 | $7.36 | 1,190,085.0 | +0.85% |
| 2026-04-27 | $227.6 | $223.2 | $4.33 | 892,257.0 | -0.77% |
| 2026-04-24 | $228.1 | $220.7 | $7.41 | 1,171,892.0 | +0.77% |
| 2026-04-23 | $229.0 | $222.0 | $7.00 | 1,648,329.0 | -1.06% |
| 2026-04-22 | $228.2 | $222.5 | $5.73 | 1,756,325.0 | +3.29% |
| 2026-04-21 | $225.8 | $211.1 | $14.71 | 2,449,665.0 | +5.19% |
| 2026-04-20 | $211.8 | $199.9 | $11.84 | 2,201,633.0 | +4.51% |
| 2026-04-17 | $202.6 | $196.0 | $6.56 | 1,206,214.0 | +2.33% |
| 2026-04-16 | $197.8 | $194.1 | $3.64 | 782,898.0 | +0.84% |
| 2026-04-15 | $195.8 | $191.2 | $4.63 | 1,126,677.0 | -0.61% |
| 2026-04-14 | $197.8 | $194.5 | $3.31 | 962,531.0 | -0.09% |
| 2026-04-13 | $195.6 | $189.3 | $6.24 | 924,149.0 | +2.57% |
| 2026-04-10 | $194.6 | $190.3 | $4.26 | 817,481.0 | +0.30% |
| 2026-04-09 | $190.3 | $186.4 | $3.94 | 898,866.0 | +1.30% |
| 2026-04-08 | $187.8 | $183.7 | $4.19 | 802,111.0 | +5.85% |
| 2026-04-07 | $179.3 | $174.8 | $4.43 | 1,035,501.0 | +0.37% |
Steel Dynamics Inc 주식 (STLD) 연도별 가격 이력
이 심층 분석에서는 Steel Dynamics Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 STLD 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Steel Dynamics Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Steel Dynamics Inc 주식 (STLD) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $238.7 | $225.9 | $12.84 | 3,992,048.0 | +3.85% |
| 2026-04 | $229.8 | $174.2 | $55.56 | 24,487,892.0 | +27.03% |
| 2026-03 | $201.8 | $162.2 | $39.60 | 27,372,192.0 | -6.80% |
| 2026-02 | $208.5 | $178.2 | $30.30 | 26,050,931.0 | +7.55% |
| 2026-01 | $185.6 | $166.2 | $19.40 | 27,405,609.0 | +5.97% |
Steel Dynamics Inc 주식 (STLD) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $178.4 | $163.9 | $14.50 | 26,525,367.0 | +1.91% |
| 2025-11 | $168.4 | $150.0 | $18.32 | 21,568,507.0 | +7.03% |
| 2025-10 | $164.7 | $138.1 | $26.63 | 29,494,675.0 | +12.46% |
| 2025-09 | $141.9 | $126.9 | $15.02 | 28,227,591.0 | +6.50% |
| 2025-08 | $134.3 | $119.9 | $14.41 | 25,897,678.0 | +2.63% |
| 2025-07 | $139.6 | $125.3 | $14.27 | 28,122,902.0 | -0.35% |
| 2025-06 | $142.4 | $124.6 | $17.86 | 31,209,900.0 | +4.01% |
| 2025-05 | $138.2 | $121.4 | $16.77 | 28,849,305.0 | -5.12% |
| 2025-04 | $130.2 | $103.2 | $27.01 | 34,723,230.0 | +3.70% |
| 2025-03 | $137.8 | $117.0 | $20.84 | 42,330,311.0 | -7.40% |
| 2025-02 | $139.7 | $124.0 | $15.65 | 31,289,801.0 | +5.36% |
| 2025-01 | $131.4 | $110.9 | $20.54 | 34,132,221.0 | +12.39% |
Steel Dynamics Inc 주식 (STLD) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $146.1 | $113.7 | $32.32 | 28,813,552.0 | -21.66% |
| 2024-11 | $155.6 | $130.4 | $25.20 | 27,595,803.0 | +11.32% |
| 2024-10 | $138.7 | $125.3 | $13.42 | 25,496,433.0 | +3.51% |
| 2024-09 | $128.0 | $104.6 | $23.40 | 33,098,903.0 | +5.50% |
| 2024-08 | $134.0 | $113.3 | $20.61 | 23,680,174.0 | -10.29% |
| 2024-07 | $137.3 | $122.9 | $14.34 | 27,692,664.0 | +2.87% |
| 2024-06 | $134.6 | $118.4 | $16.20 | 28,569,304.0 | -3.26% |
| 2024-05 | $137.8 | $128.9 | $8.91 | 23,200,927.0 | +2.88% |
| 2024-04 | $151.3 | $127.0 | $24.29 | 24,158,258.0 | -12.22% |
| 2024-03 | $148.7 | $127.1 | $21.60 | 23,365,374.0 | +10.77% |
| 2024-02 | $134.4 | $117.4 | $16.94 | 22,897,546.0 | +10.88% |
| 2024-01 | $122.9 | $109.7 | $13.22 | 28,669,914.0 | +2.19% |
3.90%
자본화:
|
볼륨(24시간):