Stockscreener 앱 받기
5.79
3.21%
0.18
시장 영업 전:
5.75
-0.04
-0.69%
Mizuho Financial Group Inc Adr 주식 (MFG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-03-14 | $5.79 | $5.70 | $0.095 | 1,317,303.0 | +3.21% |
| 2025-03-13 | $5.64 | $5.58 | $0.06 | 1,364,274.0 | +1.08% |
| 2025-03-12 | $5.57 | $5.48 | $0.09 | 1,939,435.0 | +2.59% |
| 2025-03-11 | $5.45 | $5.32 | $0.1283 | 2,502,028.0 | -1.99% |
| 2025-03-10 | $5.58 | $5.49 | $0.09 | 1,878,875.0 | -3.16% |
| 2025-03-07 | $5.72 | $5.63 | $0.09 | 1,468,052.0 | -0.87% |
| 2025-03-06 | $5.81 | $5.74 | $0.07 | 1,247,859.0 | +0.00% |
| 2025-03-05 | $5.77 | $5.67 | $0.095 | 1,458,721.0 | +1.59% |
| 2025-03-04 | $5.70 | $5.66 | $0.04 | 370,886.0 | +0.35% |
| 2025-03-03 | $5.75 | $5.63 | $0.12 | 2,121,507.0 | +0.00% |
| 2025-02-28 | $5.65 | $5.57 | $0.08 | 1,372,724.0 | -0.88% |
| 2025-02-27 | $5.73 | $5.68 | $0.05 | 904,989.0 | +1.25% |
| 2025-02-26 | $5.66 | $5.60 | $0.0555 | 807,445.0 | -0.88% |
| 2025-02-25 | $5.73 | $5.62 | $0.11 | 1,487,191.0 | +1.43% |
| 2025-02-24 | $5.68 | $5.52 | $0.1576 | 1,161,013.0 | -0.53% |
| 2025-02-21 | $5.70 | $5.61 | $0.095 | 950,293.0 | -2.94% |
| 2025-02-20 | $5.86 | $5.77 | $0.09 | 1,111,918.0 | -1.36% |
| 2025-02-19 | $5.91 | $5.84 | $0.0718 | 1,430,770.0 | +0.34% |
| 2025-02-18 | $5.88 | $5.83 | $0.055 | 1,698,533.0 | +1.92% |
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 |
|---|---|---|---|---|---|
| 2025-03 | $5.81 | $5.32 | $0.4884 | 16,986,243.0 | +2.66% |
| 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% |
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% |
2.46%
자본화:
|
볼륨(24시간):