Stockscreener 앱 받기
19.05
1.75%
-0.34
시간 외 거래:
19.01
-0.04
-0.21%
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 |
|---|---|---|---|---|---|
| 2026-03-27 | $19.38 | $18.98 | $0.405 | 1,919,283.0 | -1.75% |
| 2026-03-26 | $19.69 | $19.35 | $0.34 | 2,013,573.0 | -2.71% |
| 2026-03-25 | $20.16 | $19.79 | $0.375 | 2,449,304.0 | +1.74% |
| 2026-03-24 | $19.75 | $19.30 | $0.445 | 1,917,879.0 | +0.31% |
| 2026-03-23 | $19.85 | $19.43 | $0.4162 | 2,742,658.0 | +2.36% |
| 2026-03-20 | $19.56 | $18.95 | $0.61 | 2,877,271.0 | -2.35% |
| 2026-03-19 | $19.66 | $19.12 | $0.54 | 1,967,830.0 | +0.88% |
| 2026-03-18 | $19.62 | $19.36 | $0.26 | 2,067,819.0 | -1.12% |
| 2026-03-17 | $19.74 | $19.53 | $0.21 | 1,645,016.0 | +0.46% |
| 2026-03-16 | $19.57 | $19.38 | $0.19 | 1,582,298.0 | +2.09% |
| 2026-03-13 | $19.48 | $19.04 | $0.445 | 2,313,271.0 | -1.14% |
| 2026-03-12 | $19.49 | $19.09 | $0.395 | 3,365,304.0 | -3.83% |
| 2026-03-11 | $20.18 | $19.93 | $0.25 | 2,247,065.0 | -2.29% |
| 2026-03-10 | $21.00 | $20.50 | $0.50 | 2,629,444.0 | +1.13% |
| 2026-03-09 | $20.38 | $19.58 | $0.80 | 2,637,457.0 | +1.25% |
| 2026-03-06 | $20.19 | $19.86 | $0.3203 | 1,995,136.0 | -1.08% |
| 2026-03-05 | $20.62 | $20.06 | $0.56 | 1,681,738.0 | -2.22% |
| 2026-03-04 | $20.78 | $20.45 | $0.33 | 1,341,893.0 | +0.34% |
| 2026-03-03 | $20.86 | $20.05 | $0.8072 | 6,254,877.0 | -6.00% |
| 2026-03-02 | $22.07 | $21.29 | $0.7704 | 2,724,022.0 | -1.92% |
| 2026-02-27 | $22.92 | $22.25 | $0.665 | 2,310,644.0 | -1.75% |
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 |
|---|---|---|---|---|---|
| 2026-03 | $22.07 | $18.95 | $3.12 | 50,292,421.0 | -15.11% |
| 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% |
1.58%
자본화:
|
볼륨(24시간):