Stockscreener 앱 받기
221.61
0.13%
-0.29
시간 외 거래:
221.41
-0.20
-0.09%
Steel Dynamics Inc 주식 (STLD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-30 | $226.0 | $220.5 | $5.54 | 1,221,229.0 | -0.13% |
| 2026-09-29 | $232.1 | $221.7 | $10.48 | 1,170,272.0 | -3.69% |
| 2026-09-28 | $233.0 | $227.1 | $5.93 | 1,006,460.0 | -1.40% |
| 2026-09-25 | $236.5 | $231.7 | $4.80 | 508,811.0 | -0.65% |
| 2026-09-24 | $237.8 | $233.3 | $4.47 | 560,134.0 | +0.39% |
| 2026-09-23 | $237.5 | $231.1 | $6.40 | 660,022.0 | +0.13% |
| 2026-09-22 | $234.4 | $229.5 | $4.89 | 920,760.0 | +1.74% |
| 2026-09-21 | $235.9 | $229.2 | $6.67 | 851,887.0 | -2.24% |
| 2026-09-18 | $245.0 | $232.4 | $12.57 | 3,096,335.0 | -4.11% |
| 2026-09-17 | $247.1 | $242.3 | $4.80 | 832,565.0 | +2.99% |
| 2026-09-16 | $243.6 | $235.1 | $8.55 | 913,015.0 | -0.41% |
| 2026-09-15 | $241.4 | $234.0 | $7.37 | 1,138,046.0 | +2.00% |
| 2026-09-14 | $245.9 | $233.8 | $12.06 | 1,036,400.0 | -2.19% |
| 2026-09-11 | $241.0 | $234.4 | $6.62 | 690,912.0 | +1.14% |
| 2026-09-10 | $239.8 | $236.2 | $3.59 | 671,878.0 | -1.50% |
| 2026-09-09 | $246.0 | $240.1 | $5.89 | 808,012.0 | +0.16% |
| 2026-09-08 | $246.0 | $238.1 | $7.86 | 1,206,580.0 | -0.72% |
| 2026-09-04 | $246.7 | $240.5 | $6.15 | 1,150,322.0 | -1.61% |
| 2026-09-03 | $251.9 | $244.7 | $7.22 | 885,140.0 | -0.65% |
| 2026-09-02 | $248.4 | $235.9 | $12.49 | 1,192,114.0 | +5.79% |
| 2026-09-01 | $236.1 | $229.0 | $7.07 | 664,206.0 | +0.63% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $251.9 | $220.5 | $31.42 | 22,406,329.0 | -4.73% |
| 2026-08 | $273.4 | $218.0 | $55.34 | 25,189,367.0 | -7.42% |
| 2026-07 | $265.6 | $216.4 | $49.19 | 25,862,021.0 | +9.50% |
| 2026-06 | $288.7 | $229.0 | $59.77 | 27,539,778.0 | -11.80% |
| 2026-05 | $263.1 | $219.0 | $44.06 | 21,309,169.0 | +13.77% |
| 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% |
0.63%
0.09%
자본화:
|
볼륨(24시간):