시장 데이터를 불러오는 중
전체 종목
스틸 다이내믹스 과거 주가
Steel Dynamics, Inc. - Common Stock · STLD · NASDAQ
주요 사업 분야는 철강·철광석입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Steel Dynamics, Inc. - Common Stock · STLD · NASDAQ
주요 사업 분야는 철강·철광석입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩312,496 | ₩328,817 | ₩312,429 | ₩319,684 | +2.30% | 396.8만 |
| 2026.09.28–2026.10.02 | ₩308,433 | ₩312,657 | ₩293,828 | ₩311,115 | +0.87% | 504.2만 |
| 2026.09.21–2026.09.25 | ₩314,468 | ₩318,853 | ₩307,427 | ₩313,354 | -0.35% | 351.8만 |
| 2026.09.14–2026.09.18 | ₩323,252 | ₩331,378 | ₩311,678 | ₩315,500 | -2.40% | 703.4만 |
| 2026.09.08–2026.09.11 | ₩323,654 | ₩329,903 | ₩314,320 | ₩321,575 | -0.64% | 341.5만 |
| 2026.08.31–2026.09.04 | ₩315,648 | ₩337,789 | ₩307,159 | ₩324,619 | +2.84% | 484만 |
| 2026.08.24–2026.08.28 | ₩316,010 | ₩327,556 | ₩305,107 | ₩314,709 | -0.41% | 605.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩339,841 |
| ₩347,391 |
| ₩292,380 |
| ₩306,676 |
| -9.76% |
| 846.5만 |
| 2026.08.10–2026.08.14 | ₩352,312 | ₩363,430 | ₩342,120 | ₩343,005 | -2.64% | 436만 |
|---|
| 2026.08.03–2026.08.07 | ₩342,938 | ₩366,595 | ₩328,723 | ₩351,964 | +2.63% | 569.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩330,560 | ₩356,121 | ₩328,401 | ₩336,957 | +1.94% | 606.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩316,345 | ₩332,156 | ₩306,797 | ₩331,392 | +4.76% | 693.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩307,346 | ₩320,046 | ₩307,346 | ₩315,835 | +2.76% | 498.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩295,558 | ₩311,115 | ₩293,949 | ₩306,327 | +3.64% | 530.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩327,462 | ₩331,124 | ₩290,154 | ₩295,558 | -9.74% | 565.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩335,750 | ₩339,961 | ₩321,213 | ₩329,219 | -1.95% | 695.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩386,268 | ₩387,221 | ₩332,652 | ₩335,147 | -13.23% | 852.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩362,102 | ₩383,385 | ₩348,034 | ₩379,201 | +4.72% | 481.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩345,098 | ₩376,157 | ₩342,241 | ₩360,077 | +4.34% | 505.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩324,110 | ₩352,822 | ₩322,836 | ₩348,879 | +7.64% | 572.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩307,534 | ₩325,813 | ₩293,735 | ₩321,897 | +4.67% | 493만 |
|---|
| 2026.05.11–2026.05.15 | ₩315,889 | ₩320,315 | ₩304,088 | ₩307,561 | -2.64% | 485.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩307,253 | ₩326,859 | ₩303,417 | ₩315,286 | +2.61% | 493.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩302,814 | ₩309,707 | ₩296,122 | ₩307,467 | +1.54% | 498.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩269,515 | ₩307,105 | ₩268,093 | ₩304,141 | +12.85% | 931.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩253,972 | ₩271,687 | ₩253,878 | ₩268,643 | +5.78% | 500.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩239,569 | ₩260,959 | ₩233,641 | ₩255,568 | +6.68% | 424.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩231,522 | ₩248,017 | ₩229,403 | ₩241,661 | +4.38% | 454.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩227,633 | ₩234,768 | ₩220,606 | ₩229,283 | +0.72% | 638만 |
|---|
| 2026.03.16–2026.03.20 | ₩231,804 | ₩235,425 | ₩217,468 | ₩219,868 | -5.15% | 731.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩240,387 | ₩248,487 | ₩227,808 | ₩228,787 | -4.83% | 524.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩259,014 | ₩270,574 | ₩241,795 | ₩243,552 | -5.97% | 594만 |
|---|
| 2026.02.23–2026.02.27 | ₩259,350 | ₩263,319 | ₩252,188 | ₩259,001 | -0.13% | 570.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩255,876 | ₩262,394 | ₩250,391 | ₩259,350 | +1.36% | 456.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩269,408 | ₩279,573 | ₩248,098 | ₩257,056 | -4.58% | 746.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩239,555 | ₩272,049 | ₩238,938 | ₩271,419 | +13.30% | 833.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩247,293 | ₩248,849 | ₩228,250 | ₩240,816 | -2.62% | 812.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩232,005 | ₩245,161 | ₩229,122 | ₩243,163 | +4.81% | 482.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩226,896 | ₩235,532 | ₩223,328 | ₩232,783 | +2.59% | 656.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩236,471 | ₩238,040 | ₩222,832 | ₩227,003 | -4.00% | 707.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩233,252 | ₩236,820 | ₩225,943 | ₩236,109 | +1.22% | 309.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩234,044 | ₩239,193 | ₩231,656 | ₩235,304 | +0.54% | 317만 |
|---|
| 2025.12.15–2025.12.19 | ₩229,967 | ₩237,343 | ₩222,349 | ₩233,722 | +1.63% | 1033만 |
|---|
| 2025.12.08–2025.12.12 | ₩221,746 | ₩233,762 | ₩220,458 | ₩230,624 | +4.00% | 531.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩222,752 | ₩231,925 | ₩219,761 | ₩221,572 | -0.53% | 665.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩213,472 | ₩225,783 | ₩210,427 | ₩225,072 | +5.43% | 438.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩207,852 | ₩214,209 | ₩204,567 | ₩212,104 | +2.05% | 500.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩205,184 | ₩214,343 | ₩201,456 | ₩208,416 | +1.58% | 620.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩209,314 | ₩210,065 | ₩201,201 | ₩203,762 | -2.65% | 619.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩206,136 | ₩220,914 | ₩203,360 | ₩210,280 | +2.01% | 701.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩197,151 | ₩209,529 | ₩194,160 | ₩205,117 | +4.04% | 855.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩193,664 | ₩199,779 | ₩188,917 | ₩191,438 | -1.15% | 478.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩197,902 | ₩198,975 | ₩189,292 | ₩189,399 | -4.30% | 123.9만 |
|---|