Stockscreener 앱 받기
20.01
0.65%
0.13
시간 외 거래:
20.09
0.08
+0.40%
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 |
|---|---|---|---|---|---|
| 2026-01-06 | $20.34 | $20.00 | $0.34 | 2,573,702.0 | +0.65% |
| 2026-01-05 | $19.90 | $19.70 | $0.20 | 2,285,116.0 | +2.21% |
| 2026-01-02 | $19.51 | $19.36 | $0.1401 | 1,823,823.0 | +0.62% |
| 2025-12-31 | $19.50 | $19.29 | $0.21 | 1,118,768.0 | -0.31% |
| 2025-12-30 | $19.57 | $19.38 | $0.19 | 1,497,783.0 | -0.92% |
| 2025-12-29 | $19.62 | $19.48 | $0.14 | 999,727.0 | +0.36% |
| 2025-12-26 | $19.65 | $19.49 | $0.1555 | 985,600.0 | -1.02% |
| 2025-12-24 | $19.70 | $19.48 | $0.218 | 803,971.0 | +0.25% |
| 2025-12-23 | $19.76 | $19.62 | $0.14 | 1,474,730.0 | +1.29% |
| 2025-12-22 | $19.41 | $19.28 | $0.1249 | 1,026,314.0 | +0.67% |
| 2025-12-19 | $19.39 | $19.21 | $0.18 | 2,051,528.0 | +1.21% |
| 2025-12-18 | $19.10 | $18.95 | $0.155 | 1,757,518.0 | +1.17% |
| 2025-12-17 | $19.12 | $18.79 | $0.33 | 4,934,116.0 | -1.77% |
| 2025-12-16 | $19.25 | $19.08 | $0.1682 | 1,597,937.0 | -2.39% |
| 2025-12-15 | $19.83 | $19.61 | $0.225 | 1,849,380.0 | +2.99% |
| 2025-12-12 | $19.11 | $18.96 | $0.1537 | 1,535,793.0 | +0.37% |
| 2025-12-11 | $19.04 | $18.83 | $0.205 | 1,418,076.0 | +0.80% |
| 2025-12-10 | $18.88 | $18.61 | $0.27 | 2,050,961.0 | +0.96% |
| 2025-12-09 | $18.77 | $18.53 | $0.2449 | 3,480,539.0 | -0.64% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $20.34 | $19.36 | $0.975 | 9,256,343.0 | +3.52% |
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% |
1.79%
0.74%
자본화:
|
볼륨(24시간):