Stockscreener 앱 받기
16.60
1.01%
-0.17
시간 외 거래:
16.56
-0.04
-0.24%
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 |
|---|---|---|---|---|---|
| 2025-09-16 | $16.68 | $16.50 | $0.175 | 1,351,290.0 | -1.01% |
| 2025-09-15 | $16.88 | $16.76 | $0.1153 | 1,275,844.0 | +0.24% |
| 2025-09-12 | $16.73 | $16.62 | $0.1101 | 2,148,861.0 | +0.00% |
| 2025-09-11 | $16.82 | $16.66 | $0.155 | 1,447,924.0 | -0.65% |
| 2025-09-10 | $16.88 | $16.77 | $0.105 | 1,553,641.0 | +1.57% |
| 2025-09-09 | $16.67 | $16.39 | $0.275 | 2,699,940.0 | -0.54% |
| 2025-09-08 | $16.68 | $16.55 | $0.125 | 2,228,699.0 | +1.40% |
| 2025-09-05 | $16.65 | $16.38 | $0.27 | 2,250,773.0 | -1.08% |
| 2025-09-04 | $16.62 | $16.41 | $0.21 | 2,571,857.0 | +3.10% |
| 2025-09-03 | $16.15 | $16.01 | $0.1395 | 1,567,920.0 | -2.13% |
| 2025-09-02 | $16.48 | $16.25 | $0.225 | 1,630,202.0 | +0.30% |
| 2025-08-29 | $16.45 | $16.33 | $0.125 | 1,609,984.0 | -0.67% |
| 2025-08-28 | $16.59 | $16.47 | $0.12 | 6,994,457.0 | +0.12% |
| 2025-08-27 | $16.55 | $16.39 | $0.155 | 1,455,669.0 | -1.43% |
| 2025-08-26 | $16.75 | $16.57 | $0.175 | 1,119,723.0 | +0.27% |
| 2025-08-25 | $16.82 | $16.69 | $0.13 | 1,205,845.0 | -0.57% |
| 2025-08-22 | $16.90 | $16.66 | $0.24 | 2,225,925.0 | +1.39% |
| 2025-08-21 | $16.64 | $16.52 | $0.125 | 1,438,597.0 | -0.96% |
| 2025-08-20 | $16.73 | $16.59 | $0.135 | 1,474,605.0 | +0.66% |
| 2025-08-19 | $16.82 | $16.62 | $0.2013 | 1,589,322.0 | -2.18% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $16.88 | $16.01 | $0.87 | 22,078,241.0 | +1.10% |
| 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% |
Sumitomo Mitsui Financial Group Inc Adr 주식 (SMFG) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $10.18 | $9.16 | $1.02 | 53,993,670.0 | -1.93% |
| 2023-11 | $10.21 | $9.03 | $1.18 | 42,489,361.0 | +2.07% |
| 2023-10 | $10.04 | $9.40 | $0.635 | 43,622,059.0 | -1.83% |
| 2023-09 | $10.58 | $9.28 | $1.30 | 32,360,520.0 | +8.24% |
| 2023-08 | $9.26 | $8.55 | $0.7084 | 26,864,398.0 | -2.36% |
| 2023-07 | $9.58 | $8.61 | $0.97 | 36,238,600.0 | +8.37% |
| 2023-06 | $8.63 | $8.16 | $0.47 | 37,347,578.0 | +6.70% |
| 2023-05 | $8.62 | $7.79 | $0.83 | 53,158,726.0 | -1.83% |
| 2023-04 | $8.59 | $8.01 | $0.58 | 54,808,757.0 | +2.63% |
| 2023-03 | $9.18 | $7.53 | $1.65 | 105,630,372.0 | -8.36% |
| 2023-02 | $8.90 | $8.25 | $0.65 | 52,652,276.0 | -0.34% |
| 2023-01 | $9.04 | $7.93 | $1.11 | 83,295,908.0 | +9.23% |
0.65%
0.30%
자본화:
|
볼륨(24시간):