Stockscreener 앱 받기
21.43
0.23%
-0.05
Sumitomo Mitsui Financial Group Inc Adr 주식 (SMFG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-08 | $21.64 | $21.38 | $0.26 | 1,390,543.0 | -0.23% |
| 2026-05-07 | $21.84 | $21.44 | $0.40 | 1,379,239.0 | -2.01% |
| 2026-05-06 | $21.96 | $21.61 | $0.355 | 1,639,687.0 | +3.40% |
| 2026-05-05 | $21.33 | $21.07 | $0.2599 | 1,153,876.0 | +1.00% |
| 2026-05-04 | $21.23 | $20.90 | $0.33 | 1,031,335.0 | -0.76% |
| 2026-05-01 | $21.36 | $21.05 | $0.3099 | 2,160,972.0 | -0.38% |
| 2026-04-30 | $21.33 | $20.91 | $0.42 | 3,698,753.0 | +2.21% |
| 2026-04-29 | $20.92 | $20.70 | $0.22 | 2,012,405.0 | -0.81% |
| 2026-04-28 | $21.04 | $20.82 | $0.22 | 2,934,055.0 | +2.90% |
| 2026-04-27 | $20.50 | $20.27 | $0.225 | 1,021,704.0 | +0.74% |
| 2026-04-24 | $20.25 | $20.04 | $0.21 | 2,129,128.0 | +0.50% |
| 2026-04-23 | $20.35 | $19.87 | $0.48 | 1,783,271.0 | -1.28% |
| 2026-04-22 | $20.52 | $20.34 | $0.185 | 1,484,471.0 | -0.10% |
| 2026-04-21 | $20.91 | $20.34 | $0.5699 | 2,647,671.0 | -3.91% |
| 2026-04-20 | $21.34 | $21.14 | $0.20 | 2,244,017.0 | -2.08% |
| 2026-04-17 | $21.87 | $21.47 | $0.3951 | 1,577,058.0 | +1.40% |
| 2026-04-16 | $21.59 | $21.36 | $0.23 | 1,531,572.0 | -0.74% |
| 2026-04-15 | $21.55 | $21.43 | $0.12 | 1,145,366.0 | +1.18% |
| 2026-04-14 | $21.33 | $21.12 | $0.2068 | 1,380,253.0 | -0.65% |
| 2026-04-13 | $21.45 | $20.90 | $0.545 | 1,600,628.0 | +1.18% |
| 2026-04-10 | $21.27 | $21.12 | $0.145 | 1,649,696.0 | -0.52% |
| 2026-04-09 | $21.37 | $20.86 | $0.51 | 1,801,258.0 | -1.44% |
Sumitomo Mitsui Financial Group Inc Adr 주식 (SMFG) 연도별 가격 이력
이 심층 분석에서는 Sumitomo Mitsui Financial Group Inc Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SMFG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Sumitomo Mitsui Financial Group Inc Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Sumitomo Mitsui Financial Group Inc Adr 주식 (SMFG) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $21.96 | $20.90 | $1.07 | 10,146,195.0 | +0.94% |
| 2026-04 | $21.87 | $19.86 | $2.01 | 46,196,759.0 | +7.49% |
| 2026-03 | $22.07 | $18.94 | $3.12 | 53,271,231.0 | -11.99% |
| 2026-02 | $24.34 | $20.60 | $3.73 | 45,735,048.0 | +6.91% |
| 2026-01 | $21.54 | $19.36 | $2.18 | 40,758,831.0 | +8.59% |
Sumitomo Mitsui Financial Group Inc Adr 주식 (SMFG) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $19.83 | $18.39 | $1.44 | 41,006,815.0 | +6.42% |
| 2025-11 | $18.23 | $15.94 | $2.29 | 43,125,890.0 | +11.92% |
| 2025-10 | $16.60 | $15.18 | $1.42 | 50,901,802.0 | -2.75% |
| 2025-09 | $17.21 | $16.01 | $1.20 | 37,697,816.0 | +1.95% |
| 2025-08 | $17.46 | $14.92 | $2.54 | 43,488,584.0 | +8.45% |
| 2025-07 | $16.37 | $14.40 | $1.97 | 49,210,422.0 | +0.20% |
| 2025-06 | $15.50 | $14.55 | $0.95 | 31,696,682.0 | -1.95% |
| 2025-05 | $15.45 | $13.59 | $1.86 | 44,034,721.0 | +8.52% |
| 2025-04 | $15.23 | $11.83 | $3.40 | 56,846,839.0 | -8.15% |
| 2025-03 | $16.74 | $14.71 | $2.03 | 20,449,334.0 | +0.98% |
| 2025-02 | $15.83 | $14.52 | $1.31 | 29,262,658.0 | +2.89% |
| 2025-01 | $15.42 | $14.00 | $1.42 | 31,070,377.0 | +2.69% |
Sumitomo Mitsui Financial Group Inc Adr 주식 (SMFG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $15.56 | $13.93 | $1.63 | 27,860,832.0 | -1.76% |
| 2024-11 | $14.81 | $12.83 | $1.98 | 16,163,371.0 | +15.97% |
| 2024-10 | $13.22 | $12.19 | $1.04 | 27,663,225.0 | +1.11% |
| 2024-09 | $13.55 | $12.14 | $1.41 | 28,549,708.0 | -4.54% |
| 2024-08 | $14.31 | $10.74 | $3.57 | 40,213,088.0 | -8.63% |
| 2024-07 | $14.53 | $13.40 | $1.13 | 17,254,111.0 | +7.98% |
| 2024-06 | $13.42 | $12.48 | $0.94 | 15,182,050.0 | +2.29% |
| 2024-05 | $13.12 | $11.33 | $1.79 | 16,117,974.0 | +15.81% |
| 2024-04 | $11.79 | $11.05 | $0.74 | 19,844,064.0 | -3.82% |
| 2024-03 | $12.46 | $11.18 | $1.27 | 25,590,353.0 | +5.66% |
| 2024-02 | $11.23 | $10.10 | $1.13 | 35,983,934.0 | +8.26% |
| 2024-01 | $10.47 | $9.56 | $0.905 | 30,126,910.0 | +6.30% |
1.85%
0.22%
자본화:
|
볼륨(24시간):