Stockscreener 앱 받기
15.61
1.95%
-0.31
시장 영업 전:
15.74
0.13
+0.83%
Mitsubishi Ufj Financial Group Inc Adr 주식 (MUFG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-09 | $15.97 | $15.37 | $0.60 | 15,176,612.0 | -1.95% |
| 2025-12-08 | $16.14 | $15.90 | $0.24 | 2,669,526.0 | -2.21% |
| 2025-12-05 | $16.34 | $16.22 | $0.1105 | 2,301,389.0 | +1.62% |
| 2025-12-04 | $16.19 | $16.01 | $0.18 | 2,228,815.0 | +1.39% |
| 2025-12-03 | $15.83 | $15.63 | $0.20 | 6,129,712.0 | -1.13% |
| 2025-12-02 | $16.39 | $15.95 | $0.44 | 15,849,343.0 | +0.38% |
| 2025-12-01 | $16.05 | $15.91 | $0.14 | 4,770,398.0 | +0.89% |
| 2025-11-28 | $15.80 | $15.63 | $0.165 | 2,284,454.0 | -0.19% |
| 2025-11-26 | $15.87 | $15.67 | $0.20 | 2,600,559.0 | +2.07% |
| 2025-11-25 | $15.51 | $15.26 | $0.25 | 2,632,664.0 | +0.72% |
| 2025-11-24 | $15.40 | $15.16 | $0.24 | 2,277,355.0 | +1.18% |
| 2025-11-21 | $15.26 | $15.04 | $0.22 | 3,565,703.0 | +2.15% |
| 2025-11-20 | $15.39 | $14.88 | $0.52 | 6,152,676.0 | -2.49% |
| 2025-11-19 | $15.30 | $14.99 | $0.31 | 5,191,484.0 | +0.66% |
| 2025-11-18 | $15.27 | $15.01 | $0.255 | 5,373,843.0 | -1.69% |
| 2025-11-17 | $15.68 | $15.36 | $0.325 | 4,287,204.0 | -2.34% |
| 2025-11-14 | $15.95 | $15.49 | $0.4599 | 2,479,390.0 | +2.27% |
| 2025-11-13 | $15.74 | $15.40 | $0.34 | 4,557,342.0 | -0.64% |
| 2025-11-12 | $15.62 | $15.50 | $0.115 | 3,857,285.0 | +2.30% |
| 2025-11-11 | $15.28 | $15.08 | $0.1967 | 2,573,447.0 | -0.13% |
Mitsubishi Ufj Financial Group Inc Adr 주식 (MUFG) 연도별 가격 이력
이 심층 분석에서는 Mitsubishi Ufj Financial Group Inc Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MUFG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Mitsubishi Ufj Financial Group Inc Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Mitsubishi Ufj Financial Group Inc Adr 주식 (MUFG) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $16.39 | $15.37 | $1.02 | 64,302,407.0 | -1.08% |
| 2025-11 | $15.95 | $14.88 | $1.07 | 68,479,965.0 | +4.30% |
| 2025-10 | $15.92 | $14.62 | $1.30 | 72,611,572.0 | -5.08% |
| 2025-09 | $16.23 | $14.86 | $1.38 | 68,228,711.0 | +4.25% |
| 2025-08 | $16.16 | $13.62 | $2.54 | 67,877,726.0 | +10.00% |
| 2025-07 | $14.87 | $13.19 | $1.68 | 84,646,672.0 | +1.31% |
| 2025-06 | $14.06 | $13.23 | $0.83 | 79,935,619.0 | -2.83% |
| 2025-05 | $14.20 | $12.10 | $2.10 | 139,791,497.0 | +11.71% |
| 2025-04 | $13.40 | $10.46 | $2.94 | 201,832,047.0 | -7.26% |
| 2025-03 | $15.03 | $12.57 | $2.46 | 260,306,946.0 | +7.07% |
| 2025-02 | $13.34 | $12.30 | $1.04 | 64,223,475.0 | +0.95% |
| 2025-01 | $12.96 | $11.57 | $1.39 | 57,510,090.0 | +7.59% |
Mitsubishi Ufj Financial Group Inc Adr 주식 (MUFG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $12.31 | $11.22 | $1.09 | 42,572,394.0 | -1.43% |
| 2024-11 | $12.11 | $10.65 | $1.46 | 34,597,858.0 | +12.57% |
| 2024-10 | $11.00 | $9.85 | $1.15 | 39,802,662.0 | +3.93% |
| 2024-09 | $10.87 | $10.01 | $0.86 | 41,985,023.0 | -3.32% |
| 2024-08 | $11.37 | $8.75 | $2.62 | 65,999,049.0 | -9.38% |
| 2024-07 | $11.72 | $10.82 | $0.90 | 38,242,326.0 | +7.59% |
| 2024-06 | $10.86 | $9.69 | $1.17 | 34,988,368.0 | +1.50% |
| 2024-05 | $10.64 | $9.76 | $0.88 | 53,772,467.0 | +6.93% |
| 2024-04 | $10.29 | $9.61 | $0.6838 | 54,862,340.0 | -2.74% |
| 2024-03 | $11.21 | $10.11 | $1.10 | 57,916,874.0 | -0.39% |
| 2024-02 | $10.32 | $9.21 | $1.11 | 66,279,283.0 | +9.84% |
| 2024-01 | $9.50 | $8.48 | $1.02 | 71,622,531.0 | +8.59% |
Mitsubishi Ufj Financial Group Inc Adr 주식 (MUFG) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $8.82 | $8.19 | $0.63 | 59,561,701.0 | +0.23% |
| 2023-11 | $8.85 | $7.89 | $0.96 | 75,144,694.0 | +2.26% |
| 2023-10 | $8.60 | $8.03 | $0.565 | 75,103,304.0 | -1.06% |
| 2023-09 | $9.04 | $8.03 | $1.01 | 64,708,828.0 | +7.06% |
| 2023-08 | $8.06 | $7.38 | $0.68 | 51,186,910.0 | -1.73% |
| 2023-07 | $8.19 | $7.32 | $0.87 | 63,975,869.0 | +9.50% |
| 2023-06 | $7.43 | $6.83 | $0.60 | 57,838,278.0 | +11.50% |
| 2023-05 | $6.96 | $5.99 | $0.97 | 95,088,382.0 | +5.25% |
| 2023-04 | $6.70 | $6.18 | $0.515 | 65,125,185.0 | -1.72% |
| 2023-03 | $7.31 | $6.05 | $1.26 | 161,875,088.0 | -10.38% |
| 2023-02 | $7.45 | $6.83 | $0.6153 | 84,970,072.0 | -3.26% |
| 2023-01 | $7.71 | $6.68 | $1.03 | 135,464,174.0 | +10.49% |
0.00%
0.12%
자본화:
|
볼륨(24시간):