Stockscreener 앱 받기
1.0007
0.42%
0.0068
U S Energy Corp 주식 (USEG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-04 | $1.03 | $0.9786 | $0.0514 | 17,893.0 | +3.63% |
| 2025-12-03 | $0.9985 | $0.9701 | $0.0284 | 173,781.0 | +2.83% |
| 2025-12-02 | $1.03 | $0.9617 | $0.0683 | 264,002.0 | -5.25% |
| 2025-12-01 | $1.05 | $0.98 | $0.0657 | 270,260.0 | +4.09% |
| 2025-11-28 | $1.03 | $0.9763 | $0.0537 | 260,863.0 | -2.01% |
| 2025-11-26 | $1.06 | $1.00 | $0.06 | 156,913.0 | +0.58% |
| 2025-11-25 | $1.02 | $0.99 | $0.03 | 216,850.0 | -2.53% |
| 2025-11-24 | $1.03 | $0.98 | $0.05 | 158,378.0 | +3.83% |
| 2025-11-21 | $0.9968 | $0.9401 | $0.0567 | 226,739.0 | +2.64% |
| 2025-11-20 | $1.02 | $0.9411 | $0.0789 | 425,100.0 | -3.81% |
| 2025-11-19 | $1.05 | $0.9896 | $0.0608 | 389,594.0 | -7.01% |
| 2025-11-18 | $1.07 | $1.02 | $0.05 | 173,445.0 | +3.88% |
| 2025-11-17 | $1.07 | $1.02 | $0.05 | 250,479.0 | -1.90% |
| 2025-11-14 | $1.07 | $1.02 | $0.05 | 261,147.0 | +0.00% |
| 2025-11-13 | $1.09 | $1.05 | $0.045 | 226,634.0 | +0.00% |
| 2025-11-12 | $1.10 | $1.05 | $0.0501 | 266,593.0 | -7.08% |
| 2025-11-11 | $1.14 | $1.08 | $0.06 | 224,455.0 | +4.63% |
| 2025-11-10 | $1.10 | $1.05 | $0.05 | 271,521.0 | +1.89% |
| 2025-11-07 | $1.08 | $1.04 | $0.04 | 468,544.0 | -2.75% |
| 2025-11-06 | $1.15 | $1.06 | $0.09 | 487,007.0 | -3.11% |
| 2025-11-05 | $1.15 | $1.11 | $0.0377 | 229,041.0 | +0.45% |
| 2025-11-04 | $1.18 | $1.11 | $0.07 | 577,756.0 | -4.27% |
U S Energy Corp 주식 (USEG) 연도별 가격 이력
이 심층 분석에서는 U S Energy Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 USEG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 U S Energy Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
U S Energy Corp 주식 (USEG) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $1.05 | $0.9617 | $0.084 | 725,936.0 | +5.11% |
| 2025-11 | $1.25 | $0.9401 | $0.3049 | 5,850,559.0 | -20.33% |
| 2025-10 | $1.37 | $1.10 | $0.27 | 13,368,952.0 | +4.24% |
| 2025-09 | $1.32 | $1.10 | $0.22 | 6,743,194.0 | -0.84% |
| 2025-08 | $1.25 | $1.13 | $0.12 | 4,730,861.0 | -0.83% |
| 2025-07 | $1.48 | $1.19 | $0.2858 | 12,375,805.0 | -14.29% |
| 2025-06 | $2.75 | $1.22 | $1.53 | 181,802,435.0 | +14.75% |
| 2025-05 | $1.47 | $1.07 | $0.40 | 5,444,804.0 | +8.93% |
| 2025-04 | $1.29 | $0.9786 | $0.3114 | 4,542,118.0 | -6.67% |
| 2025-03 | $1.66 | $1.17 | $0.49 | 6,182,480.0 | -26.83% |
| 2025-02 | $3.56 | $1.54 | $2.02 | 73,025,186.0 | -26.79% |
| 2025-01 | $6.40 | $1.60 | $4.80 | 164,147,772.0 | +37.42% |
U S Energy Corp 주식 (USEG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $1.85 | $1.41 | $0.44 | 1,132,780.0 | -12.97% |
| 2024-11 | $1.91 | $1.31 | $0.60 | 2,201,093.0 | +35.53% |
| 2024-10 | $1.65 | $1.14 | $0.5091 | 5,360,764.0 | +18.70% |
| 2024-09 | $1.17 | $0.865 | $0.305 | 769,826.0 | +21.99% |
| 2024-08 | $1.08 | $0.81 | $0.27 | 1,378,812.0 | -12.71% |
| 2024-07 | $1.20 | $1.00 | $0.20 | 1,782,052.0 | +5.88% |
| 2024-06 | $1.13 | $0.99 | $0.14 | 529,943.0 | -8.11% |
| 2024-05 | $1.21 | $1.08 | $0.1256 | 486,458.0 | -6.72% |
| 2024-04 | $1.67 | $1.08 | $0.59 | 4,252,356.0 | +10.19% |
| 2024-03 | $1.19 | $1.00 | $0.19 | 782,227.0 | +5.88% |
| 2024-02 | $1.07 | $1.00 | $0.07 | 409,615.0 | -1.92% |
| 2024-01 | $1.13 | $1.02 | $0.11 | 913,248.0 | +3.99% |
U S Energy Corp 주식 (USEG) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $1.17 | $0.83 | $0.34 | 2,005,512.0 | -14.52% |
| 2023-11 | $1.47 | $1.11 | $0.355 | 1,085,462.0 | -19.31% |
| 2023-10 | $1.55 | $1.23 | $0.32 | 1,763,563.0 | +7.41% |
| 2023-09 | $1.45 | $1.31 | $0.14 | 627,816.0 | +1.50% |
| 2023-08 | $1.76 | $1.31 | $0.45 | 1,047,800.0 | -16.88% |
| 2023-07 | $1.65 | $1.37 | $0.28 | 1,175,970.0 | +12.68% |
| 2023-06 | $1.60 | $1.35 | $0.25 | 1,227,263.0 | +0.00% |
| 2023-05 | $1.49 | $1.28 | $0.209 | 1,433,842.0 | +2.90% |
| 2023-04 | $2.69 | $1.22 | $1.47 | 22,259,022.0 | -21.59% |
| 2023-03 | $2.21 | $1.66 | $0.55 | 1,118,880.0 | -18.52% |
| 2023-02 | $2.51 | $2.16 | $0.35 | 709,640.0 | -11.11% |
| 2023-01 | $2.62 | $2.22 | $0.40 | 686,327.0 | +5.65% |
1.24%
0.03%
자본화:
|
볼륨(24시간):