Stockscreener 앱 받기
4.86
0.21%
-0.03
Mizuho Financial Group Inc Adr 주식 (MFG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01-02 | $4.90 | $4.87 | $0.035 | 23,955.0 | -0.51% |
| 2024-12-31 | $4.95 | $4.88 | $0.065 | 573,931.0 | -0.61% |
| 2024-12-30 | $4.93 | $4.84 | $0.09 | 982,538.0 | +0.61% |
| 2024-12-27 | $4.92 | $4.83 | $0.09 | 1,664,984.0 | -0.20% |
| 2024-12-26 | $4.90 | $4.86 | $0.04 | 938,895.0 | +0.41% |
| 2024-12-24 | $4.89 | $4.86 | $0.03 | 580,507.0 | +1.04% |
| 2024-12-23 | $4.86 | $4.79 | $0.065 | 1,465,827.0 | +0.21% |
| 2024-12-20 | $4.86 | $4.73 | $0.1293 | 1,471,608.0 | -1.03% |
| 2024-12-19 | $4.97 | $4.84 | $0.13 | 1,408,016.0 | +0.83% |
| 2024-12-18 | $5.00 | $4.83 | $0.17 | 859,648.0 | -2.03% |
| 2024-12-17 | $4.97 | $4.92 | $0.045 | 666,479.0 | -1.00% |
| 2024-12-16 | $5.00 | $4.97 | $0.035 | 674,099.0 | -0.80% |
| 2024-12-13 | $5.04 | $5.01 | $0.035 | 632,008.0 | -0.79% |
| 2024-12-12 | $5.08 | $5.04 | $0.0358 | 688,983.0 | -0.78% |
| 2024-12-11 | $5.11 | $5.05 | $0.0594 | 891,037.0 | +1.19% |
| 2024-12-10 | $5.08 | $5.04 | $0.04 | 525,644.0 | -0.59% |
| 2024-12-09 | $5.13 | $5.07 | $0.06 | 833,452.0 | -0.78% |
| 2024-12-06 | $5.16 | $5.11 | $0.045 | 807,116.0 | -0.39% |
| 2024-12-05 | $5.17 | $5.13 | $0.04 | 760,054.0 | +0.39% |
| 2024-12-04 | $5.19 | $5.10 | $0.09 | 875,000.0 | -2.85% |
| 2024-12-03 | $5.31 | $5.25 | $0.06 | 1,385,701.0 | +0.96% |
Mizuho Financial Group Inc Adr 주식 (MFG) 연도별 가격 이력
이 심층 분석에서는 Mizuho Financial Group Inc Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MFG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Mizuho Financial Group Inc Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Mizuho Financial Group Inc Adr 주식 (MFG) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01 | $4.90 | $4.87 | $0.035 | 23,955.0 | -0.51% |
Mizuho Financial Group Inc Adr 주식 (MFG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $5.31 | $4.73 | $0.58 | 19,895,237.0 | -3.15% |
| 2024-11 | $5.09 | $4.24 | $0.85 | 26,365,187.0 | +20.09% |
| 2024-10 | $4.36 | $4.01 | $0.3496 | 51,201,911.0 | +1.20% |
| 2024-09 | $4.30 | $3.92 | $0.39 | 62,862,306.0 | +0.48% |
| 2024-08 | $4.56 | $3.45 | $1.11 | 27,549,582.0 | -9.96% |
| 2024-07 | $4.63 | $4.23 | $0.40 | 11,934,882.0 | +9.22% |
| 2024-06 | $4.23 | $3.85 | $0.38 | 13,126,139.0 | +3.17% |
| 2024-05 | $4.19 | $3.83 | $0.36 | 17,814,561.0 | +5.94% |
| 2024-04 | $4.06 | $3.77 | $0.29 | 24,224,664.0 | -2.76% |
| 2024-03 | $4.32 | $3.79 | $0.525 | 24,130,745.0 | +5.85% |
| 2024-02 | $3.81 | $3.57 | $0.24 | 23,926,497.0 | +3.30% |
| 2024-01 | $3.72 | $3.39 | $0.33 | 15,661,214.0 | +5.81% |
Mizuho Financial Group Inc Adr 주식 (MFG) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $3.52 | $3.27 | $0.25 | 20,696,516.0 | +0.58% |
| 2023-11 | $3.62 | $3.14 | $0.48 | 15,261,848.0 | -0.58% |
| 2023-10 | $3.50 | $3.25 | $0.245 | 12,572,854.0 | +0.29% |
| 2023-09 | $3.70 | $3.34 | $0.36 | 9,525,167.0 | +4.57% |
| 2023-08 | $3.47 | $3.09 | $0.38 | 13,386,345.0 | -4.65% |
| 2023-07 | $3.45 | $3.04 | $0.41 | 13,596,493.0 | +12.05% |
| 2023-06 | $3.07 | $2.92 | $0.145 | 17,187,484.0 | +5.14% |
| 2023-05 | $3.09 | $2.81 | $0.28 | 21,785,395.0 | +0.34% |
| 2023-04 | $3.07 | $2.83 | $0.24 | 13,351,090.0 | +3.19% |
| 2023-03 | $3.30 | $2.70 | $0.60 | 33,720,011.0 | -10.48% |
| 2023-02 | $3.26 | $3.05 | $0.21 | 15,504,884.0 | -0.32% |
| 2023-01 | $3.30 | $2.83 | $0.47 | 32,232,330.0 | +11.27% |
0.92%
0.56%
자본화:
|
볼륨(24시간):