Stockscreener 앱 받기
48.88
0.35%
0.17
시간 외 거래:
48.88
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 |
|---|---|---|---|---|---|
| 2025-09-25 | $49.04 | $48.64 | $0.398 | 171,926.0 | +0.35% |
| 2025-09-24 | $49.84 | $48.40 | $1.44 | 324,081.0 | -2.07% |
| 2025-09-23 | $50.32 | $49.64 | $0.68 | 170,641.0 | -0.34% |
| 2025-09-22 | $50.04 | $49.63 | $0.41 | 160,246.0 | +0.54% |
| 2025-09-19 | $49.94 | $49.37 | $0.57 | 209,293.0 | +0.75% |
| 2025-09-18 | $49.89 | $49.23 | $0.66 | 236,949.0 | -1.48% |
| 2025-09-17 | $50.50 | $49.75 | $0.75 | 450,684.0 | -1.01% |
| 2025-09-16 | $50.67 | $50.06 | $0.61 | 388,328.0 | +1.26% |
| 2025-09-15 | $50.04 | $49.78 | $0.26 | 355,881.0 | +1.05% |
| 2025-09-12 | $49.59 | $49.11 | $0.4799 | 192,526.0 | +1.06% |
| 2025-09-11 | $49.24 | $48.71 | $0.53 | 182,356.0 | -0.04% |
| 2025-09-10 | $49.22 | $48.75 | $0.465 | 170,800.0 | +3.14% |
| 2025-09-09 | $47.54 | $47.18 | $0.36 | 190,705.0 | +0.83% |
| 2025-09-08 | $46.99 | $46.26 | $0.73 | 234,036.0 | +0.38% |
| 2025-09-05 | $47.13 | $46.57 | $0.56 | 136,465.0 | -0.19% |
| 2025-09-04 | $46.90 | $46.44 | $0.46 | 178,709.0 | -1.86% |
| 2025-09-03 | $47.79 | $47.48 | $0.31 | 144,310.0 | +1.96% |
| 2025-09-02 | $46.87 | $46.28 | $0.59 | 181,589.0 | -0.76% |
| 2025-08-29 | $47.25 | $46.73 | $0.52 | 194,475.0 | -1.69% |
| 2025-08-28 | $48.04 | $47.68 | $0.36 | 95,560.0 | +1.37% |
| 2025-08-27 | $47.40 | $46.84 | $0.5599 | 118,087.0 | +0.34% |
| 2025-08-26 | $47.26 | $46.77 | $0.4946 | 150,172.0 | -1.21% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $50.67 | $46.26 | $4.41 | 4,251,451.0 | +3.49% |
| 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% |
2.01%
자본화:
|
볼륨(24시간):