Stockscreener 앱 받기
6.54
2.51%
0.16
시간 외 거래:
6.49
-0.05
-0.76%
Mizuho Financial Group Inc Adr 주식 (MFG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-04 | $6.55 | $6.46 | $0.09 | 1,647,315.0 | +2.51% |
| 2025-09-03 | $6.40 | $6.31 | $0.0897 | 2,667,731.0 | -2.30% |
| 2025-09-02 | $6.54 | $6.41 | $0.13 | 1,602,977.0 | -1.06% |
| 2025-08-29 | $6.66 | $6.57 | $0.093 | 1,641,639.0 | -1.05% |
| 2025-08-28 | $6.70 | $6.63 | $0.07 | 1,706,661.0 | +1.68% |
| 2025-08-27 | $6.56 | $6.50 | $0.06 | 1,642,716.0 | -0.30% |
| 2025-08-26 | $6.61 | $6.54 | $0.07 | 1,420,997.0 | +0.38% |
| 2025-08-25 | $6.61 | $6.55 | $0.06 | 1,107,188.0 | -0.68% |
| 2025-08-22 | $6.62 | $6.50 | $0.115 | 3,808,554.0 | +1.85% |
| 2025-08-21 | $6.50 | $6.46 | $0.035 | 1,613,427.0 | -0.92% |
| 2025-08-20 | $6.55 | $6.49 | $0.0586 | 2,646,601.0 | +1.08% |
| 2025-08-19 | $6.52 | $6.47 | $0.05 | 2,087,200.0 | -2.27% |
| 2025-08-18 | $6.62 | $6.55 | $0.07 | 2,331,684.0 | -0.90% |
| 2025-08-15 | $6.79 | $6.66 | $0.13 | 2,342,639.0 | +2.77% |
| 2025-08-14 | $6.53 | $6.46 | $0.065 | 1,804,159.0 | +1.56% |
| 2025-08-13 | $6.47 | $6.38 | $0.09 | 1,752,114.0 | -0.47% |
| 2025-08-12 | $6.44 | $6.35 | $0.0899 | 1,724,623.0 | +3.04% |
| 2025-08-11 | $6.28 | $6.22 | $0.06 | 1,655,230.0 | -0.32% |
| 2025-08-08 | $6.26 | $6.18 | $0.075 | 1,508,381.0 | +1.95% |
| 2025-08-07 | $6.19 | $6.12 | $0.07 | 1,757,628.0 | +0.99% |
| 2025-08-06 | $6.09 | $6.04 | $0.05 | 1,561,759.0 | +1.67% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $6.55 | $6.31 | $0.2397 | 7,565,338.0 | -0.91% |
| 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% |
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% |
1.15%
자본화:
|
볼륨(24시간):