Stockscreener 앱 받기
18.39
2.28%
-0.43
시간 외 거래:
18.31
-0.08
-0.44%
SMC Corporation ADR 주식 (SMCAY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-06 | $18.41 | $18.31 | $0.10 | 138,191.0 | -2.28% |
| 2025-06-04 | $19.00 | $18.75 | $0.25 | 323,440.0 | -2.23% |
| 2025-06-03 | $19.28 | $19.11 | $0.17 | 560,655.0 | +3.72% |
| 2025-06-02 | $19.02 | $18.36 | $0.66 | 403,313.0 | -1.22% |
| 2025-05-30 | $18.82 | $18.57 | $0.245 | 326,314.0 | -0.61% |
| 2025-05-29 | $19.50 | $18.80 | $0.70 | 303,380.0 | +0.03% |
| 2025-05-28 | $19.50 | $18.66 | $0.84 | 1,096,225.0 | -0.74% |
| 2025-05-27 | $19.50 | $18.12 | $1.38 | 564,185.0 | +2.81% |
| 2025-05-23 | $19.21 | $18.11 | $1.11 | 509,335.0 | -2.94% |
| 2025-05-22 | $19.50 | $18.63 | $0.87 | 315,889.0 | +0.58% |
| 2025-05-21 | $19.27 | $18.89 | $0.38 | 146,855.0 | -1.51% |
| 2025-05-20 | $19.29 | $19.10 | $0.19 | 288,426.0 | +3.03% |
| 2025-05-19 | $18.90 | $18.25 | $0.65 | 294,265.0 | +1.65% |
| 2025-05-16 | $19.03 | $18.31 | $0.72 | 281,959.0 | +0.13% |
| 2025-05-15 | $18.99 | $18.23 | $0.7599 | 279,537.0 | +1.48% |
| 2025-05-14 | $18.30 | $18.01 | $0.29 | 280,501.0 | +5.29% |
| 2025-05-13 | $17.69 | $16.41 | $1.28 | 387,241.0 | +1.72% |
| 2025-05-12 | $17.17 | $16.04 | $1.13 | 565,976.0 | +3.11% |
| 2025-05-09 | $16.79 | $16.25 | $0.54 | 287,718.0 | +1.61% |
| 2025-05-08 | $16.55 | $15.99 | $0.56 | 597,441.0 | +0.69% |
| 2025-05-07 | $16.13 | $15.50 | $0.63 | 410,369.0 | -2.26% |
SMC Corporation ADR 주식 (SMCAY) 연도별 가격 이력
이 심층 분석에서는 SMC Corporation ADR 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SMCAY 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 SMC Corporation ADR 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
SMC Corporation ADR 주식 (SMCAY) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06 | $19.28 | $18.31 | $0.97 | 1,425,599.0 | -2.13% |
| 2025-05 | $19.50 | $15.50 | $4.00 | 8,167,080.0 | +15.77% |
| 2025-04 | $18.35 | $14.30 | $4.05 | 13,158,867.0 | -10.38% |
| 2025-03 | $20.30 | $17.66 | $2.64 | 10,585,227.0 | +0.28% |
| 2025-02 | $19.40 | $17.18 | $2.22 | 10,171,943.0 | -4.80% |
| 2025-01 | $20.44 | $17.80 | $2.64 | 17,299,799.0 | -2.12% |
SMC Corporation ADR 주식 (SMCAY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $22.34 | $18.79 | $3.55 | 10,250,541.0 | -8.67% |
| 2024-11 | $22.99 | $20.50 | $2.49 | 4,233,845.0 | -0.37% |
| 2024-10 | $23.06 | $19.63 | $3.43 | 11,447,651.0 | -4.37% |
| 2024-09 | $23.56 | $19.70 | $3.86 | 5,592,350.0 | -3.03% |
| 2024-08 | $24.10 | $21.00 | $3.10 | 4,705,656.0 | -5.51% |
| 2024-07 | $26.56 | $22.67 | $3.89 | 2,238,658.0 | +2.59% |
| 2024-06 | $26.46 | $23.04 | $3.42 | 2,764,390.0 | -5.44% |
| 2024-05 | $28.13 | $24.15 | $3.98 | 1,884,500.0 | -4.11% |
| 2024-04 | $29.49 | $24.10 | $5.39 | 2,326,421.0 | -6.74% |
| 2024-03 | $31.42 | $27.65 | $3.77 | 1,269,684.0 | -6.44% |
| 2024-02 | $30.32 | $26.30 | $4.02 | 1,549,011.0 | +7.88% |
| 2024-01 | $29.48 | $24.95 | $4.53 | 2,068,559.0 | +0.00% |
SMC Corporation ADR 주식 (SMCAY) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-10 | $24.36 | $22.05 | $2.31 | 1,481,048.0 | +7.14% |
| 2023-09 | $25.78 | $22.28 | $3.50 | 4,219,678.0 | -7.55% |
| 2023-08 | $25.94 | $22.59 | $3.35 | 4,601,117.0 | -6.77% |
| 2023-07 | $28.45 | $25.61 | $2.84 | 1,272,649.0 | -5.63% |
| 2023-06 | $29.79 | $27.00 | $2.79 | 1,952,805.0 | +3.63% |
| 2023-05 | $27.24 | $24.44 | $2.80 | 1,146,716.0 | +7.17% |
| 2023-04 | $26.35 | $24.51 | $1.84 | 820,630.0 | -5.64% |
| 2023-03 | $26.87 | $24.78 | $2.09 | 1,180,368.0 | +3.97% |
| 2023-02 | $26.57 | $24.07 | $2.50 | 1,269,439.0 | +0.28% |
| 2023-01 | $25.95 | $20.88 | $5.07 | 2,335,560.0 | +21.81% |
0.05%
0.33%
자본화:
|
볼륨(24시간):