Stockscreener 앱 받기
10.44
0.19%
-0.02
시간 외 거래:
10.57
0.13
+1.25%
Mizuho Financial Group Inc Adr 주식 (MFG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-11 | $10.56 | $10.42 | $0.145 | 1,713,464.0 | -0.19% |
| 2026-08-10 | $10.50 | $10.43 | $0.07 | 2,415,283.0 | -2.33% |
| 2026-08-07 | $10.79 | $10.66 | $0.13 | 2,773,993.0 | +0.19% |
| 2026-08-06 | $10.80 | $10.67 | $0.13 | 2,940,359.0 | -0.09% |
| 2026-08-05 | $10.86 | $10.70 | $0.165 | 4,501,636.0 | +3.48% |
| 2026-08-04 | $10.39 | $10.31 | $0.08 | 3,021,884.0 | +0.78% |
| 2026-08-03 | $10.30 | $10.19 | $0.1099 | 3,925,641.0 | -1.58% |
| 2026-07-31 | $10.46 | $10.29 | $0.165 | 2,833,263.0 | +0.72% |
| 2026-07-30 | $10.35 | $9.70 | $0.65 | 4,429,394.0 | +5.50% |
| 2026-07-29 | $10.03 | $9.80 | $0.225 | 7,619,251.0 | -2.78% |
| 2026-07-28 | $10.18 | $10.05 | $0.1279 | 3,775,295.0 | -4.54% |
| 2026-07-27 | $10.66 | $10.46 | $0.205 | 4,900,616.0 | -0.56% |
| 2026-07-24 | $10.74 | $10.62 | $0.12 | 2,908,271.0 | +0.57% |
| 2026-07-23 | $10.65 | $10.50 | $0.15 | 3,287,219.0 | +0.67% |
| 2026-07-22 | $10.54 | $10.45 | $0.09 | 2,384,348.0 | +1.35% |
| 2026-07-21 | $10.39 | $10.18 | $0.21 | 2,420,641.0 | +5.28% |
| 2026-07-20 | $10.00 | $9.81 | $0.19 | 4,449,657.0 | -0.30% |
| 2026-07-17 | $9.96 | $9.73 | $0.23 | 7,492,806.0 | -4.36% |
| 2026-07-16 | $10.43 | $10.31 | $0.115 | 3,338,155.0 | -3.19% |
| 2026-07-15 | $10.66 | $10.51 | $0.15 | 2,906,283.0 | +0.85% |
| 2026-07-14 | $10.79 | $10.54 | $0.24 | 3,706,074.0 | +0.76% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $10.86 | $10.19 | $0.6699 | 23,005,724.0 | +0.14% |
| 2026-07 | $10.79 | $9.69 | $1.10 | 92,509,877.0 | +8.82% |
| 2026-06 | $10.39 | $8.95 | $1.44 | 86,316,084.0 | +6.80% |
| 2026-05 | $9.41 | $8.32 | $1.09 | 65,684,909.0 | +4.30% |
| 2026-04 | $8.89 | $7.91 | $0.9764 | 93,869,709.0 | +8.31% |
| 2026-03 | $8.72 | $7.54 | $1.18 | 116,487,928.0 | -10.48% |
| 2026-02 | $10.28 | $8.58 | $1.70 | 96,662,676.0 | +2.78% |
| 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% |
0.68%
0.98%
자본화:
|
볼륨(24시간):