Stockscreener 앱 받기
16.28
0.43%
0.07
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 |
|---|---|---|---|---|---|
| 2025-10-31 | $16.33 | $16.16 | $0.17 | 2,652,151.0 | +0.43% |
| 2025-10-30 | $16.32 | $16.11 | $0.205 | 2,292,177.0 | +0.37% |
| 2025-10-29 | $16.27 | $16.08 | $0.1899 | 2,482,546.0 | -1.46% |
| 2025-10-28 | $16.41 | $16.18 | $0.23 | 1,731,894.0 | +2.12% |
| 2025-10-27 | $16.14 | $16.05 | $0.09 | 1,854,626.0 | +0.12% |
| 2025-10-24 | $16.03 | $15.85 | $0.18 | 3,153,706.0 | +0.75% |
| 2025-10-23 | $16.00 | $15.89 | $0.11 | 2,114,674.0 | -1.00% |
| 2025-10-22 | $16.09 | $15.91 | $0.18 | 1,892,927.0 | -0.31% |
| 2025-10-21 | $16.23 | $16.12 | $0.11 | 1,922,035.0 | -0.86% |
| 2025-10-20 | $16.30 | $16.18 | $0.115 | 1,792,509.0 | +3.30% |
| 2025-10-17 | $15.79 | $15.62 | $0.169 | 1,245,167.0 | -0.25% |
| 2025-10-16 | $16.00 | $15.68 | $0.325 | 3,620,156.0 | +0.57% |
| 2025-10-15 | $15.81 | $15.61 | $0.20 | 2,604,905.0 | +1.03% |
| 2025-10-14 | $15.57 | $15.25 | $0.325 | 2,522,137.0 | +1.37% |
| 2025-10-13 | $15.42 | $15.26 | $0.16 | 2,744,586.0 | +0.79% |
| 2025-10-10 | $15.68 | $15.18 | $0.50 | 3,304,309.0 | -5.30% |
| 2025-10-09 | $16.19 | $15.96 | $0.23 | 2,444,946.0 | -1.23% |
| 2025-10-08 | $16.41 | $16.20 | $0.2002 | 2,367,057.0 | +1.06% |
| 2025-10-07 | $16.21 | $16.08 | $0.1276 | 1,802,996.0 | -1.95% |
| 2025-10-06 | $16.42 | $16.29 | $0.135 | 1,447,764.0 | -0.85% |
| 2025-10-03 | $16.60 | $16.51 | $0.09 | 1,793,149.0 | +1.53% |
| 2025-10-02 | $16.36 | $16.21 | $0.1465 | 1,262,526.0 | -0.55% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $16.60 | $15.18 | $1.42 | 53,553,953.0 | -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% |
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% |
0.87%
0.88%
자본화:
|
볼륨(24시간):