Stockscreener 앱 받기
9.35
2.30%
-0.22
시간 외 거래:
9.35
Mizuho Financial Group Inc Adr 주식 (MFG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06-10 | $9.60 | $9.35 | $0.255 | 4,036,010.0 | -2.30% |
| 2026-06-09 | $9.73 | $9.39 | $0.335 | 5,213,534.0 | -0.21% |
| 2026-06-08 | $9.66 | $9.55 | $0.105 | 2,816,359.0 | +0.74% |
| 2026-06-05 | $9.76 | $9.48 | $0.28 | 4,845,488.0 | -2.76% |
| 2026-06-04 | $9.86 | $9.61 | $0.25 | 3,437,412.0 | +3.49% |
| 2026-06-03 | $9.53 | $9.45 | $0.085 | 2,229,166.0 | +1.94% |
| 2026-06-02 | $9.33 | $9.15 | $0.18 | 2,365,397.0 | +2.77% |
| 2026-06-01 | $9.14 | $8.95 | $0.195 | 5,544,391.0 | +0.67% |
| 2026-05-29 | $9.06 | $8.96 | $0.105 | 2,485,799.0 | +0.22% |
| 2026-05-28 | $9.02 | $8.89 | $0.1249 | 3,267,071.0 | -1.21% |
| 2026-05-27 | $9.11 | $9.00 | $0.11 | 2,997,906.0 | -1.95% |
| 2026-05-26 | $9.34 | $9.22 | $0.118 | 3,021,147.0 | -0.86% |
| 2026-05-22 | $9.41 | $9.30 | $0.105 | 3,902,807.0 | +0.54% |
| 2026-05-21 | $9.33 | $9.09 | $0.24 | 4,811,378.0 | +2.43% |
| 2026-05-20 | $9.10 | $8.87 | $0.235 | 3,914,413.0 | +4.14% |
| 2026-05-19 | $8.79 | $8.59 | $0.195 | 4,831,131.0 | +3.58% |
| 2026-05-18 | $8.43 | $8.32 | $0.105 | 4,928,337.0 | -3.45% |
| 2026-05-15 | $8.82 | $8.59 | $0.2293 | 4,227,890.0 | -1.92% |
| 2026-05-14 | $8.95 | $8.80 | $0.15 | 2,635,963.0 | -0.34% |
| 2026-05-13 | $8.98 | $8.83 | $0.15 | 2,993,876.0 | +0.45% |
| 2026-05-12 | $8.89 | $8.75 | $0.14 | 2,730,907.0 | +0.45% |
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 |
|---|---|---|---|---|---|
| 2026-06 | $9.86 | $8.95 | $0.91 | 34,523,767.0 | +4.24% |
| 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% |
0.39%
1.83%
자본화:
|
볼륨(24시간):