Stockscreener 앱 받기
27.30
0.94%
-0.26
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 |
|---|---|---|---|---|---|
| 2026-09-04 | $27.43 | $27.23 | $0.205 | 1,199,788.0 | -0.94% |
| 2026-09-03 | $27.61 | $27.15 | $0.465 | 1,686,800.0 | +3.14% |
| 2026-09-02 | $26.72 | $26.30 | $0.42 | 1,638,354.0 | +2.65% |
| 2026-09-01 | $26.32 | $25.92 | $0.395 | 1,270,197.0 | +0.74% |
| 2026-08-31 | $26.23 | $25.84 | $0.39 | 1,257,935.0 | -0.31% |
| 2026-08-28 | $26.08 | $25.84 | $0.24 | 1,481,074.0 | +1.93% |
| 2026-08-27 | $25.60 | $25.34 | $0.255 | 1,028,087.0 | +0.04% |
| 2026-08-26 | $25.50 | $25.34 | $0.16 | 933,644.0 | +0.95% |
| 2026-08-25 | $25.18 | $24.98 | $0.195 | 1,219,475.0 | +0.72% |
| 2026-08-24 | $25.00 | $24.85 | $0.155 | 1,106,772.0 | -0.20% |
| 2026-08-21 | $25.12 | $24.86 | $0.265 | 1,090,280.0 | +2.08% |
| 2026-08-20 | $24.79 | $24.32 | $0.47 | 1,234,171.0 | -0.12% |
| 2026-08-19 | $25.24 | $24.57 | $0.675 | 1,419,065.0 | -4.80% |
| 2026-08-18 | $26.05 | $25.73 | $0.33 | 1,097,859.0 | -1.64% |
| 2026-08-17 | $26.33 | $26.05 | $0.28 | 1,007,525.0 | -0.30% |
| 2026-08-14 | $26.44 | $26.20 | $0.235 | 951,090.0 | +0.08% |
| 2026-08-13 | $26.39 | $26.20 | $0.185 | 1,263,618.0 | +0.96% |
| 2026-08-12 | $26.18 | $26.00 | $0.18 | 1,559,829.0 | +3.58% |
| 2026-08-11 | $25.48 | $25.14 | $0.345 | 1,152,186.0 | -0.67% |
| 2026-08-10 | $25.32 | $25.14 | $0.18 | 1,381,176.0 | -1.63% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $27.61 | $25.92 | $1.69 | 6,994,927.0 | +5.65% |
| 2026-08 | $26.44 | $24.32 | $2.12 | 28,158,914.0 | -0.29% |
| 2026-07 | $26.66 | $23.81 | $2.86 | 40,411,417.0 | +9.90% |
| 2026-06 | $25.35 | $21.94 | $3.41 | 43,050,263.0 | +7.33% |
| 2026-05 | $23.06 | $20.90 | $2.16 | 40,770,725.0 | +3.49% |
| 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% |
1.36%
0.87%
자본화:
|
볼륨(24시간):