Stockscreener 앱 받기
24.75
0.04%
-0.01
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 |
|---|---|---|---|---|---|
| 2026-10-16 | $25.17 | $24.61 | $0.555 | 1,488,411.0 | -0.04% |
| 2026-10-15 | $24.78 | $24.44 | $0.34 | 1,817,350.0 | +0.04% |
| 2026-10-14 | $24.86 | $24.61 | $0.245 | 1,186,183.0 | -1.82% |
| 2026-10-13 | $25.48 | $25.18 | $0.305 | 1,175,527.0 | +0.72% |
| 2026-10-12 | $25.28 | $24.98 | $0.30 | 1,261,916.0 | -0.40% |
| 2026-10-09 | $25.15 | $24.76 | $0.39 | 1,022,044.0 | -0.71% |
| 2026-10-08 | $25.34 | $24.98 | $0.365 | 1,237,128.0 | -0.35% |
| 2026-10-07 | $25.52 | $25.12 | $0.405 | 2,067,543.0 | -1.66% |
| 2026-10-06 | $26.05 | $25.83 | $0.22 | 1,174,313.0 | +0.78% |
| 2026-10-05 | $25.77 | $25.52 | $0.2459 | 1,866,256.0 | +0.91% |
| 2026-10-02 | $25.46 | $25.21 | $0.245 | 1,751,282.0 | +0.47% |
| 2026-10-01 | $25.57 | $24.77 | $0.795 | 2,452,352.0 | -2.43% |
| 2026-09-30 | $26.58 | $25.90 | $0.68 | 1,670,956.0 | -0.42% |
| 2026-09-29 | $26.37 | $25.74 | $0.63 | 1,487,649.0 | -1.55% |
| 2026-09-28 | $26.82 | $26.43 | $0.395 | 1,374,032.0 | -0.68% |
| 2026-09-25 | $26.70 | $26.42 | $0.28 | 1,992,674.0 | +4.31% |
| 2026-09-24 | $25.57 | $25.29 | $0.285 | 1,341,802.0 | -1.32% |
| 2026-09-23 | $26.00 | $25.81 | $0.195 | 1,097,500.0 | -1.11% |
| 2026-09-22 | $26.64 | $26.14 | $0.50 | 1,116,083.0 | -1.99% |
| 2026-09-21 | $26.68 | $26.35 | $0.335 | 1,061,216.0 | +1.64% |
| 2026-09-18 | $26.32 | $25.93 | $0.385 | 1,452,334.0 | -1.80% |
| 2026-09-17 | $26.80 | $26.64 | $0.165 | 873,372.0 | +1.64% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $26.05 | $24.44 | $1.61 | 18,500,305.0 | -4.48% |
| 2026-09 | $27.61 | $25.29 | $2.32 | 29,829,727.0 | +0.27% |
| 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% |
0.21%
0.61%
자본화:
|
볼륨(24시간):