Stockscreener 앱 받기
8.89
0.57%
0.05
시장 영업 전:
9.20
0.31
+3.49%
Mizuho Financial Group Inc Adr 주식 (MFG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-03 | $8.99 | $8.76 | $0.235 | 3,626,104.0 | +0.57% |
| 2026-02-02 | $8.89 | $8.59 | $0.30 | 5,586,771.0 | +2.43% |
| 2026-01-30 | $8.77 | $8.48 | $0.285 | 9,921,043.0 | -0.12% |
| 2026-01-29 | $8.81 | $8.59 | $0.225 | 15,120,768.0 | +0.12% |
| 2026-01-28 | $8.65 | $8.55 | $0.0918 | 4,108,141.0 | -0.58% |
| 2026-01-27 | $8.68 | $8.52 | $0.16 | 2,430,194.0 | +2.00% |
| 2026-01-26 | $8.55 | $8.45 | $0.101 | 2,535,383.0 | +0.47% |
| 2026-01-23 | $8.49 | $8.39 | $0.091 | 2,522,153.0 | +1.19% |
| 2026-01-22 | $8.41 | $8.35 | $0.06 | 1,679,996.0 | -0.95% |
| 2026-01-21 | $8.49 | $8.29 | $0.20 | 3,884,945.0 | -0.71% |
| 2026-01-20 | $8.55 | $8.40 | $0.15 | 3,939,139.0 | -0.93% |
| 2026-01-16 | $8.62 | $8.55 | $0.07 | 2,410,504.0 | +1.18% |
| 2026-01-15 | $8.59 | $8.48 | $0.1078 | 2,379,219.0 | +1.19% |
| 2026-01-14 | $8.46 | $8.32 | $0.14 | 4,076,070.0 | +2.19% |
| 2026-01-13 | $8.31 | $8.20 | $0.115 | 3,355,623.0 | +2.11% |
| 2026-01-12 | $8.09 | $7.97 | $0.12 | 2,416,318.0 | +1.26% |
| 2026-01-09 | $8.04 | $7.85 | $0.1872 | 4,310,826.0 | +1.15% |
| 2026-01-08 | $7.87 | $7.79 | $0.08 | 2,414,146.0 | +0.90% |
| 2026-01-07 | $7.85 | $7.76 | $0.09 | 2,382,895.0 | +0.13% |
| 2026-01-06 | $7.94 | $7.76 | $0.1779 | 2,770,605.0 | +1.97% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02 | $8.99 | $8.59 | $0.405 | 12,838,979.0 | +3.01% |
| 2026-01 | $8.81 | $7.35 | $1.46 | 78,832,004.0 | +17.90% |
Mizuho Financial Group Inc Adr 주식 (MFG) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $7.64 | $7.10 | $0.5417 | 71,451,613.0 | +3.66% |
| 2025-11 | $7.12 | $6.45 | $0.67 | 54,208,524.0 | +5.50% |
| 2025-10 | $6.76 | $6.09 | $0.67 | 59,629,228.0 | +0.45% |
| 2025-09 | $6.87 | $6.31 | $0.5597 | 43,907,810.0 | +1.52% |
| 2025-08 | $6.79 | $5.74 | $1.05 | 42,644,132.0 | +11.86% |
| 2025-07 | $6.24 | $5.39 | $0.85 | 89,006,239.0 | +6.12% |
| 2025-06 | $5.63 | $5.35 | $0.2845 | 44,271,933.0 | +0.00% |
| 2025-05 | $5.67 | $4.77 | $0.905 | 77,990,889.0 | +10.10% |
| 2025-04 | $5.46 | $4.04 | $1.42 | 115,003,399.0 | -8.35% |
| 2025-03 | $6.08 | $5.32 | $0.7584 | 34,556,266.0 | -2.30% |
| 2025-02 | $5.91 | $5.40 | $0.5118 | 24,482,166.0 | +2.92% |
| 2025-01 | $5.63 | $4.82 | $0.81 | 24,763,224.0 | +12.07% |
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% |
0.94%
1.03%
자본화:
|
볼륨(24시간):