Stockscreener 앱 받기
2.63%
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 |
|---|---|---|---|---|---|
| 2025-05-05 | $43.92 | $42.53 | $1.39 | 3,893,268.0 | -2.63% |
| 2025-05-02 | $44.35 | $42.49 | $1.86 | 6,737,961.0 | +1.36% |
| 2025-05-01 | $44.71 | $43.20 | $1.51 | 6,117,351.0 | -0.57% |
| 2025-04-30 | $43.80 | $42.45 | $1.35 | 4,221,694.0 | -0.23% |
| 2025-04-29 | $43.99 | $43.12 | $0.8695 | 3,510,658.0 | +1.29% |
| 2025-04-28 | $43.59 | $42.58 | $1.01 | 4,851,959.0 | +1.34% |
| 2025-04-25 | $42.90 | $41.99 | $0.91 | 5,063,884.0 | +0.99% |
| 2025-04-24 | $42.37 | $41.53 | $0.84 | 2,966,130.0 | +0.64% |
| 2025-04-23 | $42.18 | $40.91 | $1.27 | 5,832,960.0 | +3.47% |
| 2025-04-22 | $40.90 | $39.39 | $1.51 | 5,651,152.0 | +4.02% |
| 2025-04-21 | $40.95 | $38.57 | $2.38 | 5,828,542.0 | -6.14% |
| 2025-04-17 | $42.40 | $41.41 | $0.985 | 3,925,793.0 | -0.62% |
| 2025-04-16 | $42.13 | $40.21 | $1.92 | 5,111,269.0 | +1.04% |
| 2025-04-15 | $41.78 | $40.85 | $0.9252 | 4,218,620.0 | +1.17% |
| 2025-04-14 | $41.27 | $39.20 | $2.07 | 4,444,894.0 | +2.12% |
| 2025-04-11 | $41.20 | $38.38 | $2.82 | 11,968,139.0 | -1.98% |
| 2025-04-10 | $43.23 | $40.45 | $2.77 | 14,517,223.0 | -9.46% |
| 2025-04-09 | $46.18 | $42.93 | $3.25 | 14,602,634.0 | +2.47% |
| 2025-04-08 | $45.23 | $43.12 | $2.11 | 6,486,063.0 | -1.01% |
| 2025-04-07 | $44.74 | $36.92 | $7.82 | 24,000,169.0 | +16.22% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $44.71 | $42.49 | $2.22 | 20,641,848.0 | -1.88% |
| 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% |
1.53%
0.63%
자본화:
|
볼륨(24시간):