Stockscreener 앱 받기
4.98%
United States Steel Corp 주식 (X) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $31.18 | $29.71 | $1.47 | 10,174,290.0 | -4.98% |
| 2024-12-19 | $31.88 | $30.87 | $1.01 | 6,026,030.0 | +2.39% |
| 2024-12-18 | $32.41 | $30.87 | $1.54 | 4,380,484.0 | -3.01% |
| 2024-12-17 | $32.60 | $31.41 | $1.19 | 4,638,493.0 | -2.44% |
| 2024-12-16 | $33.33 | $32.60 | $0.73 | 4,546,577.0 | -1.56% |
| 2024-12-13 | $33.83 | $32.53 | $1.30 | 7,027,920.0 | -2.23% |
| 2024-12-12 | $35.29 | $33.73 | $1.56 | 6,510,998.0 | -2.61% |
| 2024-12-11 | $36.54 | $34.30 | $2.24 | 11,535,504.0 | -0.94% |
| 2024-12-10 | $39.05 | $30.55 | $8.50 | 12,161,618.0 | -9.68% |
| 2024-12-09 | $39.70 | $38.89 | $0.81 | 5,188,144.0 | +1.53% |
| 2024-12-06 | $38.94 | $37.49 | $1.45 | 4,051,039.0 | -1.03% |
| 2024-12-05 | $38.90 | $37.90 | $1.00 | 4,162,385.0 | +1.20% |
| 2024-12-04 | $39.20 | $37.26 | $1.94 | 7,005,107.0 | +1.91% |
| 2024-12-03 | $38.62 | $36.85 | $1.77 | 11,706,556.0 | -8.01% |
| 2024-12-02 | $41.76 | $40.27 | $1.49 | 2,481,934.0 | +0.44% |
| 2024-11-29 | $41.20 | $40.27 | $0.93 | 2,857,707.0 | +0.79% |
| 2024-11-27 | $40.75 | $39.08 | $1.67 | 2,826,786.0 | +2.07% |
| 2024-11-26 | $40.04 | $38.27 | $1.77 | 3,909,313.0 | +2.72% |
| 2024-11-25 | $39.27 | $37.80 | $1.47 | 5,174,854.0 | -1.15% |
| 2024-11-22 | $40.57 | $38.76 | $1.81 | 4,926,059.0 | -3.65% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $41.76 | $29.71 | $12.05 | 111,771,369.0 | -26.07% |
| 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% |
United States Steel Corp 주식 (X) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $27.64 | $23.46 | $4.18 | 150,861,087.0 | -4.72% |
| 2022-11 | $26.49 | $18.92 | $7.57 | 179,406,879.0 | +29.13% |
| 2022-10 | $22.47 | $18.46 | $4.00 | 245,475,760.0 | +12.36% |
| 2022-09 | $25.62 | $17.89 | $7.73 | 293,617,437.0 | -20.77% |
| 2022-08 | $26.27 | $22.28 | $3.99 | 213,133,048.0 | -3.30% |
| 2022-07 | $23.79 | $16.41 | $7.38 | 237,566,797.0 | +32.05% |
| 2022-06 | $25.91 | $17.56 | $8.35 | 300,161,044.0 | -28.56% |
| 2022-05 | $30.99 | $22.81 | $8.18 | 280,118,838.0 | -17.78% |
| 2022-04 | $39.25 | $30.46 | $8.79 | 257,084,616.0 | -19.21% |
| 2022-03 | $38.85 | $26.80 | $12.05 | 494,817,045.0 | +38.70% |
| 2022-02 | $27.55 | $21.01 | $6.54 | 335,805,094.0 | +31.32% |
| 2022-01 | $26.17 | $17.98 | $8.19 | 439,625,548.0 | -12.98% |
0.00%
0.31%
자본화:
|
볼륨(24시간):