Stockscreener 앱 받기
53.87
0.88%
0.47
시간 외 거래:
53.88
0.01
+0.02%
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 |
|---|---|---|---|---|---|
| 2025-11-25 | $54.07 | $53.27 | $0.805 | 267,896.0 | +0.88% |
| 2025-11-24 | $53.40 | $51.95 | $1.45 | 336,909.0 | +1.19% |
| 2025-11-21 | $52.95 | $51.71 | $1.23 | 190,686.0 | +2.07% |
| 2025-11-20 | $52.73 | $51.62 | $1.11 | 259,227.0 | -1.80% |
| 2025-11-19 | $52.94 | $52.22 | $0.7172 | 139,269.0 | -0.53% |
| 2025-11-18 | $53.11 | $52.00 | $1.11 | 124,135.0 | -0.41% |
| 2025-11-17 | $53.83 | $53.03 | $0.7994 | 116,465.0 | -3.31% |
| 2025-11-14 | $55.13 | $54.36 | $0.77 | 96,210.0 | +1.03% |
| 2025-11-13 | $56.00 | $54.35 | $1.65 | 147,349.0 | -0.77% |
| 2025-11-12 | $55.68 | $54.76 | $0.92 | 301,308.0 | +2.10% |
| 2025-11-11 | $54.11 | $53.61 | $0.50 | 168,070.0 | -1.79% |
| 2025-11-10 | $54.98 | $54.05 | $0.935 | 156,314.0 | +2.69% |
| 2025-11-07 | $53.56 | $52.80 | $0.76 | 183,189.0 | -3.29% |
| 2025-11-06 | $55.44 | $54.70 | $0.735 | 209,726.0 | +4.02% |
| 2025-11-05 | $52.96 | $52.05 | $0.9131 | 192,106.0 | -0.21% |
| 2025-11-04 | $53.56 | $52.62 | $0.945 | 229,480.0 | +1.18% |
| 2025-11-03 | $52.56 | $52.01 | $0.555 | 193,508.0 | +1.41% |
| 2025-10-31 | $51.80 | $51.07 | $0.73 | 162,554.0 | +0.53% |
| 2025-10-30 | $52.72 | $50.85 | $1.87 | 409,923.0 | -2.34% |
| 2025-10-29 | $53.38 | $52.33 | $1.05 | 460,708.0 | -0.04% |
| 2025-10-28 | $52.77 | $51.77 | $0.995 | 250,477.0 | +0.25% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $56.00 | $51.62 | $4.38 | 3,579,743.0 | +4.22% |
| 2025-10 | $53.42 | $47.05 | $6.37 | 6,575,452.0 | +2.62% |
| 2025-09 | $50.67 | $46.26 | $4.41 | 4,447,543.0 | +6.65% |
| 2025-08 | $51.00 | $46.47 | $4.53 | 2,783,824.0 | -3.02% |
| 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% |
1.80%
자본화:
|
볼륨(24시간):