Stockscreener 앱 받기
5.55%
시간 외 거래:
United States Steel Corp 주식 (X) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $42.00 | $38.38 | $3.62 | 7,821,858.0 | +5.55% |
| 2024-11-20 | $42.15 | $38.04 | $4.11 | 10,021,279.0 | -1.31% |
| 2024-11-19 | $39.20 | $37.76 | $1.45 | 4,664,965.0 | +2.32% |
| 2024-11-18 | $38.06 | $35.94 | $2.12 | 4,964,989.0 | +6.08% |
| 2024-11-15 | $37.95 | $35.07 | $2.88 | 9,893,822.0 | -1.51% |
| 2024-11-14 | $37.85 | $36.29 | $1.56 | 5,435,136.0 | -3.78% |
| 2024-11-13 | $40.33 | $36.61 | $3.72 | 9,047,277.0 | -5.55% |
| 2024-11-12 | $40.34 | $39.74 | $0.60 | 4,769,978.0 | -0.55% |
| 2024-11-11 | $41.30 | $40.20 | $1.10 | 2,928,477.0 | -2.42% |
| 2024-11-08 | $42.81 | $41.16 | $1.65 | 4,994,890.0 | -1.76% |
| 2024-11-07 | $43.30 | $41.95 | $1.34 | 4,052,185.0 | -0.76% |
| 2024-11-06 | $43.35 | $39.85 | $3.50 | 11,228,066.0 | +8.27% |
| 2024-11-05 | $39.94 | $38.36 | $1.58 | 4,304,078.0 | +2.14% |
| 2024-11-04 | $38.75 | $38.02 | $0.73 | 3,603,896.0 | -0.96% |
| 2024-11-01 | $39.52 | $38.44 | $1.08 | 5,734,643.0 | -0.57% |
| 2024-10-31 | $39.51 | $38.66 | $0.85 | 3,365,797.0 | -1.72% |
| 2024-10-30 | $39.87 | $39.15 | $0.72 | 2,397,798.0 | +0.18% |
| 2024-10-29 | $40.00 | $37.85 | $2.15 | 5,553,102.0 | +2.68% |
| 2024-10-28 | $38.99 | $38.10 | $0.885 | 2,139,794.0 | -0.93% |
| 2024-10-25 | $39.66 | $38.16 | $1.50 | 2,281,489.0 | -1.80% |
| 2024-10-24 | $39.86 | $39.18 | $0.68 | 2,494,435.0 | -0.03% |
| 2024-10-23 | $39.99 | $38.70 | $1.29 | 3,105,799.0 | +1.52% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $43.35 | $35.07 | $8.28 | 101,287,397.0 | +4.27% |
| 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% |
2.31%
1.21%
자본화:
|
볼륨(24시간):