Stockscreener 앱 받기
50.15
0.50%
0.25
Shinhan Financial Group Co Ltd Adr 주식 (SHG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $50.22 | $49.71 | $0.51 | 116,536.0 | +0.50% |
| 2025-08-07 | $50.28 | $49.65 | $0.6259 | 102,987.0 | +0.32% |
| 2025-08-06 | $49.74 | $49.19 | $0.55 | 89,132.0 | +1.78% |
| 2025-08-05 | $49.25 | $48.55 | $0.699 | 216,794.0 | +1.47% |
| 2025-08-04 | $48.16 | $47.65 | $0.51 | 176,921.0 | +1.88% |
| 2025-08-01 | $47.30 | $46.47 | $0.83 | 259,881.0 | -2.94% |
| 2025-07-31 | $49.00 | $48.41 | $0.589 | 183,358.0 | -0.98% |
| 2025-07-30 | $49.48 | $49.01 | $0.47 | 133,233.0 | +0.10% |
| 2025-07-29 | $49.28 | $48.77 | $0.515 | 190,287.0 | +1.80% |
| 2025-07-28 | $48.81 | $47.90 | $0.915 | 229,616.0 | -5.21% |
| 2025-07-25 | $52.00 | $50.13 | $1.87 | 174,446.0 | +1.17% |
| 2025-07-24 | $50.92 | $50.26 | $0.66 | 289,127.0 | +1.13% |
| 2025-07-23 | $49.90 | $49.71 | $0.19 | 56,359.0 | +1.39% |
| 2025-07-22 | $49.25 | $48.65 | $0.605 | 243,841.0 | -1.29% |
| 2025-07-21 | $49.97 | $49.52 | $0.453 | 128,543.0 | +0.87% |
| 2025-07-18 | $49.59 | $49.06 | $0.53 | 126,466.0 | -1.36% |
| 2025-07-17 | $50.09 | $49.50 | $0.59 | 138,367.0 | +0.58% |
| 2025-07-16 | $50.16 | $49.29 | $0.87 | 430,858.0 | -1.27% |
| 2025-07-15 | $51.44 | $50.15 | $1.29 | 336,170.0 | -1.83% |
| 2025-07-14 | $51.48 | $51.01 | $0.47 | 702,491.0 | +3.37% |
| 2025-07-11 | $50.06 | $49.39 | $0.67 | 335,314.0 | -1.25% |
| 2025-07-10 | $50.65 | $50.06 | $0.581 | 399,591.0 | +1.70% |
Shinhan Financial Group Co Ltd Adr 주식 (SHG) 연도별 가격 이력
이 심층 분석에서는 Shinhan Financial Group Co Ltd Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SHG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Shinhan Financial Group Co Ltd Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Shinhan Financial Group Co Ltd Adr 주식 (SHG) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $50.28 | $46.47 | $3.81 | 1,078,787.0 | +2.98% |
| 2025-07 | $52.00 | $45.07 | $6.93 | 5,785,897.0 | +7.79% |
| 2025-06 | $45.23 | $40.02 | $5.21 | 3,656,812.0 | +8.97% |
| 2025-05 | $41.60 | $35.24 | $6.36 | 3,432,056.0 | +15.23% |
| 2025-04 | $36.06 | $28.76 | $7.30 | 4,715,912.0 | +12.16% |
| 2025-03 | $33.57 | $30.80 | $2.77 | 5,535,096.0 | +0.41% |
| 2025-02 | $35.39 | $31.68 | $3.71 | 5,650,904.0 | -8.77% |
| 2025-01 | $35.77 | $32.50 | $3.27 | 3,733,057.0 | +6.51% |
Shinhan Financial Group Co Ltd Adr 주식 (SHG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $38.98 | $32.58 | $6.40 | 4,188,458.0 | -14.80% |
| 2024-11 | $41.37 | $38.04 | $3.33 | 2,544,919.0 | +2.01% |
| 2024-10 | $43.23 | $37.41 | $5.82 | 3,360,486.0 | -10.74% |
| 2024-09 | $44.89 | $39.27 | $5.62 | 2,825,188.0 | -0.19% |
| 2024-08 | $46.05 | $38.21 | $7.84 | 2,673,296.0 | -2.03% |
| 2024-07 | $43.67 | $34.59 | $9.08 | 2,327,766.0 | +24.48% |
| 2024-06 | $35.47 | $33.03 | $2.44 | 1,909,964.0 | +1.19% |
| 2024-05 | $36.34 | $33.26 | $3.08 | 1,767,831.0 | +1.93% |
| 2024-04 | $34.49 | $29.25 | $5.24 | 3,457,170.0 | -4.90% |
| 2024-03 | $38.65 | $32.49 | $6.16 | 2,879,895.0 | +8.93% |
| 2024-02 | $33.98 | $31.14 | $2.84 | 2,532,947.0 | +6.16% |
| 2024-01 | $31.02 | $27.09 | $3.93 | 3,059,353.0 | -0.29% |
Shinhan Financial Group Co Ltd Adr 주식 (SHG) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $31.12 | $27.71 | $3.41 | 2,471,616.0 | +8.38% |
| 2023-11 | $28.57 | $25.50 | $3.07 | 2,560,297.0 | +11.42% |
| 2023-10 | $26.85 | $25.09 | $1.76 | 2,644,682.0 | -3.78% |
| 2023-09 | $28.70 | $26.15 | $2.55 | 2,240,801.0 | -1.52% |
| 2023-08 | $28.03 | $25.63 | $2.40 | 2,459,667.0 | -2.57% |
| 2023-07 | $27.76 | $24.99 | $2.77 | 2,911,672.0 | +5.95% |
| 2023-06 | $27.83 | $25.64 | $2.19 | 2,233,869.0 | -0.72% |
| 2023-05 | $27.26 | $25.66 | $1.60 | 2,726,075.0 | -0.04% |
| 2023-04 | $27.37 | $25.79 | $1.58 | 2,643,125.0 | -2.52% |
| 2023-03 | $30.03 | $25.59 | $4.44 | 4,542,763.0 | -7.96% |
| 2023-02 | $35.23 | $29.12 | $6.11 | 2,525,414.0 | -13.96% |
| 2023-01 | $36.64 | $27.25 | $9.39 | 2,348,507.0 | +21.80% |
0.89%
0.51%
자본화:
|
볼륨(24시간):