Stockscreener 앱 받기
1.06
7.40%
0.073
시간 외 거래:
1.06
U S Energy Corp 주식 (USEG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-14 | $1.11 | $0.99 | $0.12 | 2,844,861.0 | +7.40% |
| 2026-01-13 | $1.05 | $0.9761 | $0.0739 | 3,021,146.0 | -1.79% |
| 2026-01-12 | $1.07 | $0.99 | $0.08 | 1,633,901.0 | -2.43% |
| 2026-01-09 | $1.07 | $1.02 | $0.0499 | 621,334.0 | -1.90% |
| 2026-01-08 | $1.06 | $0.9705 | $0.0895 | 1,698,711.0 | +8.25% |
| 2026-01-07 | $1.02 | $0.9574 | $0.0626 | 920,434.0 | -0.72% |
| 2026-01-06 | $1.01 | $0.9508 | $0.0592 | 1,430,522.0 | -0.81% |
| 2026-01-05 | $1.09 | $0.963 | $0.127 | 16,389,713.0 | +2.81% |
| 2026-01-02 | $0.96 | $0.9104 | $0.0496 | 183,514.0 | +3.74% |
| 2025-12-31 | $0.9688 | $0.92 | $0.0488 | 257,262.0 | -2.26% |
| 2025-12-30 | $1.03 | $0.945 | $0.085 | 269,820.0 | -3.80% |
| 2025-12-29 | $0.9888 | $0.9281 | $0.0607 | 694,590.0 | +4.48% |
| 2025-12-26 | $0.99 | $0.9379 | $0.0521 | 363,141.0 | -3.54% |
| 2025-12-24 | $1.02 | $0.97 | $0.05 | 251,044.0 | -3.50% |
| 2025-12-23 | $1.02 | $0.9636 | $0.0522 | 267,025.0 | +1.98% |
| 2025-12-22 | $1.02 | $0.9191 | $0.0967 | 753,222.0 | +7.76% |
| 2025-12-19 | $0.9525 | $0.915 | $0.0375 | 391,110.0 | -2.58% |
| 2025-12-18 | $0.9865 | $0.9322 | $0.0543 | 818,253.0 | -4.36% |
| 2025-12-17 | $1.01 | $0.9163 | $0.0937 | 861,164.0 | +5.26% |
| 2025-12-16 | $0.97 | $0.9301 | $0.0399 | 252,895.0 | -0.90% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01 | $1.11 | $0.9104 | $0.1996 | 31,588,997.0 | +14.77% |
U S Energy Corp 주식 (USEG) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $1.07 | $0.915 | $0.155 | 7,675,598.0 | -3.56% |
| 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% |
1.58%
1.48%
자본화:
|
볼륨(24시간):