Stockscreener 앱 받기
240.03
3.53%
8.19
시장 영업 전:
241.99
1.96
+0.82%
Steel Dynamics Inc 주식 (STLD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-22 | $242.9 | $233.2 | $9.78 | 1,180,682.0 | +3.53% |
| 2026-05-21 | $232.8 | $227.1 | $5.70 | 798,584.0 | +1.55% |
| 2026-05-20 | $228.5 | $222.3 | $6.15 | 933,428.0 | +2.21% |
| 2026-05-19 | $224.6 | $219.0 | $5.53 | 1,251,160.0 | -2.28% |
| 2026-05-18 | $230.1 | $225.9 | $4.18 | 758,479.0 | -0.33% |
| 2026-05-15 | $231.3 | $226.8 | $4.58 | 1,019,590.0 | -2.28% |
| 2026-05-14 | $238.8 | $232.4 | $6.46 | 937,155.0 | -1.01% |
| 2026-05-13 | $238.1 | $233.1 | $4.97 | 1,191,059.0 | +1.84% |
| 2026-05-12 | $235.1 | $230.3 | $4.89 | 949,634.0 | -1.34% |
| 2026-05-11 | $238.3 | $234.4 | $3.84 | 755,787.0 | +0.37% |
| 2026-05-08 | $237.3 | $232.1 | $5.29 | 895,611.0 | +0.94% |
| 2026-05-07 | $243.0 | $231.5 | $11.45 | 1,104,497.0 | -3.69% |
| 2026-05-06 | $243.7 | $238.1 | $5.64 | 971,230.0 | +1.85% |
| 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% |
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 | $243.7 | $219.0 | $24.69 | 16,792,139.0 | +4.97% |
| 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% |
0.22%
자본화:
|
볼륨(24시간):