Stockscreener 앱 받기
0.43%
시장 영업 전:
United States Steel Corp 주식 (X) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-03 | $53.83 | $53.24 | $0.59 | 7,572,144.0 | +0.43% |
| 2025-06-02 | $53.90 | $53.18 | $0.72 | 17,530,659.0 | -0.54% |
| 2025-05-30 | $54.03 | $52.84 | $1.19 | 18,698,767.0 | +1.11% |
| 2025-05-29 | $53.60 | $52.88 | $0.72 | 7,435,864.0 | -0.21% |
| 2025-05-28 | $53.47 | $52.70 | $0.77 | 12,510,626.0 | +0.57% |
| 2025-05-27 | $53.25 | $51.30 | $1.95 | 42,785,647.0 | +1.98% |
| 2025-05-23 | $54.00 | $43.75 | $10.25 | 53,071,449.0 | +21.24% |
| 2025-05-22 | $43.57 | $41.59 | $1.98 | 9,232,136.0 | +2.09% |
| 2025-05-21 | $42.94 | $41.04 | $1.90 | 6,893,143.0 | +2.04% |
| 2025-05-20 | $42.10 | $40.66 | $1.44 | 4,721,209.0 | -1.06% |
| 2025-05-19 | $41.69 | $39.56 | $2.13 | 7,687,415.0 | +3.15% |
| 2025-05-16 | $41.14 | $40.24 | $0.90 | 4,210,605.0 | -2.06% |
| 2025-05-15 | $41.50 | $40.57 | $0.93 | 2,824,822.0 | -1.15% |
| 2025-05-14 | $42.12 | $41.08 | $1.04 | 3,031,955.0 | -0.26% |
| 2025-05-13 | $42.52 | $41.46 | $1.06 | 2,890,751.0 | -0.55% |
| 2025-05-12 | $43.17 | $41.46 | $1.71 | 3,672,528.0 | -0.97% |
| 2025-05-09 | $42.81 | $41.18 | $1.63 | 4,316,502.0 | +2.44% |
| 2025-05-08 | $42.08 | $40.78 | $1.30 | 3,878,570.0 | +2.20% |
| 2025-05-07 | $42.33 | $40.41 | $1.92 | 3,884,193.0 | -4.09% |
| 2025-05-06 | $43.12 | $42.10 | $1.02 | 2,417,198.0 | -1.47% |
United States Steel Corp 주식 (X) 연도별 가격 이력
이 심층 분석에서는 United States Steel Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 X 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 United States Steel Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
United States Steel Corp 주식 (X) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06 | $53.90 | $53.18 | $0.72 | 32,674,947.0 | -0.11% |
| 2025-05 | $54.03 | $39.56 | $14.47 | 210,911,960.0 | +23.13% |
| 2025-04 | $46.18 | $35.87 | $10.31 | 161,040,884.0 | +3.43% |
| 2025-03 | $44.87 | $34.17 | $10.70 | 117,817,616.0 | +5.07% |
| 2025-02 | $41.38 | $35.15 | $6.23 | 124,158,054.0 | +9.15% |
| 2025-01 | $37.84 | $29.87 | $7.96 | 161,420,871.0 | +8.41% |
United States Steel Corp 주식 (X) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $41.76 | $29.71 | $12.05 | 126,135,348.0 | -23.89% |
| 2024-11 | $43.35 | $35.07 | $8.28 | 113,160,258.0 | +4.94% |
| 2024-10 | $40.00 | $34.30 | $5.70 | 52,107,029.0 | +9.96% |
| 2024-09 | $39.26 | $26.91 | $12.34 | 242,668,196.0 | -6.81% |
| 2024-08 | $42.78 | $36.85 | $5.93 | 66,025,865.0 | -7.74% |
| 2024-07 | $41.41 | $37.50 | $3.91 | 51,818,130.0 | +8.70% |
| 2024-06 | $38.90 | $34.68 | $4.22 | 52,571,383.0 | -1.43% |
| 2024-05 | $39.03 | $35.57 | $3.46 | 57,772,057.0 | +5.07% |
| 2024-04 | $42.66 | $36.16 | $6.50 | 73,409,240.0 | -10.50% |
| 2024-03 | $48.12 | $36.38 | $11.74 | 127,015,863.0 | -13.86% |
| 2024-02 | $47.94 | $45.25 | $2.69 | 77,125,062.0 | +0.68% |
| 2024-01 | $48.85 | $46.48 | $2.37 | 103,880,860.0 | -3.35% |
United States Steel Corp 주식 (X) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $50.20 | $35.58 | $14.62 | 228,263,045.0 | +35.52% |
| 2023-11 | $35.91 | $33.52 | $2.39 | 78,488,477.0 | +5.93% |
| 2023-10 | $34.37 | $31.32 | $3.05 | 116,424,553.0 | +4.34% |
| 2023-09 | $32.68 | $30.02 | $2.66 | 118,662,295.0 | +4.47% |
| 2023-08 | $32.52 | $22.26 | $10.26 | 371,858,865.0 | +21.92% |
| 2023-07 | $25.94 | $22.73 | $3.21 | 134,885,326.0 | +1.96% |
| 2023-06 | $25.19 | $20.40 | $4.79 | 142,208,334.0 | +19.55% |
| 2023-05 | $23.14 | $20.62 | $2.52 | 155,140,370.0 | -8.57% |
| 2023-04 | $26.76 | $22.63 | $4.13 | 118,856,660.0 | -12.34% |
| 2023-03 | $31.55 | $23.77 | $7.78 | 184,087,382.0 | -14.79% |
| 2023-02 | $31.34 | $27.14 | $4.20 | 135,628,954.0 | +7.51% |
| 2023-01 | $29.42 | $24.33 | $5.09 | 114,485,233.0 | +13.73% |
0.24%
0.67%
자본화:
|
볼륨(24시간):