Stockscreener 앱 받기
33.27
2.18%
0.71
시장 영업 전:
32.49
-0.78
-2.34%
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 |
|---|---|---|---|---|---|
| 2025-04-02 | $33.29 | $32.92 | $0.37 | 196,584.0 | +2.18% |
| 2025-04-01 | $32.77 | $32.32 | $0.45 | 183,777.0 | +1.50% |
| 2025-03-31 | $32.18 | $31.34 | $0.84 | 258,432.0 | +0.66% |
| 2025-03-28 | $32.77 | $31.72 | $1.05 | 211,132.0 | -2.78% |
| 2025-03-27 | $33.04 | $32.69 | $0.35 | 166,663.0 | -0.43% |
| 2025-03-26 | $33.39 | $32.82 | $0.57 | 169,294.0 | -1.61% |
| 2025-03-25 | $33.57 | $33.33 | $0.24 | 155,597.0 | +0.42% |
| 2025-03-24 | $33.50 | $33.25 | $0.25 | 203,256.0 | +2.27% |
| 2025-03-21 | $32.72 | $32.47 | $0.2493 | 200,659.0 | +0.28% |
| 2025-03-20 | $32.91 | $32.32 | $0.5946 | 186,110.0 | -1.01% |
| 2025-03-19 | $32.99 | $32.59 | $0.396 | 352,862.0 | +1.48% |
| 2025-03-18 | $32.50 | $32.07 | $0.43 | 247,020.0 | -0.77% |
| 2025-03-17 | $32.75 | $32.34 | $0.41 | 194,285.0 | +2.00% |
| 2025-03-14 | $31.96 | $31.42 | $0.5394 | 210,608.0 | +1.01% |
| 2025-03-13 | $31.83 | $31.52 | $0.31 | 153,824.0 | +0.70% |
| 2025-03-12 | $31.55 | $31.12 | $0.43 | 235,974.0 | +1.19% |
| 2025-03-11 | $31.24 | $30.80 | $0.44 | 373,108.0 | -0.80% |
| 2025-03-10 | $31.76 | $31.15 | $0.61 | 371,693.0 | -1.48% |
| 2025-03-07 | $31.79 | $31.18 | $0.61 | 508,743.0 | -1.34% |
| 2025-03-06 | $32.62 | $31.92 | $0.70 | 288,719.0 | +1.39% |
| 2025-03-05 | $31.81 | $30.98 | $0.835 | 585,730.0 | -0.16% |
| 2025-03-04 | $32.05 | $31.67 | $0.38 | 93,078.0 | -0.06% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $33.29 | $32.32 | $0.97 | 576,945.0 | +3.71% |
| 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% |
1.50%
자본화:
|
볼륨(24시간):