Stockscreener 앱 받기
5.53
0.18%
-0.010
시간 외 거래:
5.53
Mizuho Financial Group Inc Adr 주식 (MFG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-04 | $5.56 | $5.52 | $0.04 | 1,423,316.0 | -0.18% |
| 2025-06-03 | $5.56 | $5.51 | $0.05 | 1,481,874.0 | -1.42% |
| 2025-06-02 | $5.63 | $5.53 | $0.10 | 1,696,619.0 | +1.08% |
| 2025-05-30 | $5.57 | $5.51 | $0.06 | 3,000,171.0 | +1.28% |
| 2025-05-29 | $5.55 | $5.47 | $0.08 | 3,706,371.0 | -1.26% |
| 2025-05-28 | $5.58 | $5.51 | $0.0698 | 5,385,118.0 | -1.77% |
| 2025-05-27 | $5.67 | $5.55 | $0.125 | 6,074,651.0 | +4.43% |
| 2025-05-23 | $5.44 | $5.33 | $0.11 | 2,379,259.0 | +0.74% |
| 2025-05-22 | $5.40 | $5.34 | $0.06 | 3,880,830.0 | -1.65% |
| 2025-05-21 | $5.49 | $5.41 | $0.08 | 6,342,634.0 | +3.21% |
| 2025-05-20 | $5.31 | $5.26 | $0.0499 | 3,077,753.0 | +2.91% |
| 2025-05-19 | $5.16 | $5.08 | $0.0785 | 3,241,995.0 | +0.19% |
| 2025-05-16 | $5.14 | $5.09 | $0.05 | 2,547,953.0 | -2.10% |
| 2025-05-15 | $5.26 | $5.20 | $0.06 | 2,649,512.0 | -0.19% |
| 2025-05-14 | $5.28 | $5.23 | $0.05 | 2,435,480.0 | +1.74% |
| 2025-05-13 | $5.20 | $5.13 | $0.07 | 4,424,367.0 | +0.19% |
| 2025-05-12 | $5.20 | $5.14 | $0.06 | 3,428,075.0 | +1.18% |
| 2025-05-09 | $5.10 | $5.07 | $0.03 | 2,736,352.0 | +2.62% |
| 2025-05-08 | $5.02 | $4.92 | $0.10 | 5,111,608.0 | +1.22% |
| 2025-05-07 | $4.94 | $4.89 | $0.05 | 2,575,264.0 | +0.00% |
| 2025-05-06 | $4.94 | $4.88 | $0.059 | 3,819,833.0 | +0.20% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $5.63 | $5.51 | $0.12 | 6,025,125.0 | -0.54% |
| 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% |
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% |
1.83%
자본화:
|
볼륨(24시간):