Stockscreener 앱 받기
27.43
0.71%
-0.195
Sumitomo Corporation ADR 주식 (SSUMY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-15 | $27.48 | $27.39 | $0.093 | 44,525.0 | -0.71% |
| 2025-08-13 | $27.79 | $26.65 | $1.14 | 72,685.0 | -1.11% |
| 2025-08-12 | $27.97 | $26.50 | $1.47 | 58,317.0 | +1.53% |
| 2025-08-11 | $28.00 | $27.50 | $0.50 | 81,342.0 | -0.10% |
| 2025-08-08 | $27.71 | $27.48 | $0.23 | 90,209.0 | +1.54% |
| 2025-08-07 | $27.21 | $26.85 | $0.36 | 64,774.0 | +0.22% |
| 2025-08-06 | $27.14 | $26.48 | $0.66 | 59,101.0 | +2.23% |
| 2025-08-05 | $26.57 | $25.50 | $1.07 | 75,335.0 | -0.26% |
| 2025-08-04 | $26.57 | $26.30 | $0.2695 | 123,208.0 | +2.40% |
| 2025-08-01 | $25.94 | $25.74 | $0.20 | 67,043.0 | +0.83% |
| 2025-07-31 | $25.79 | $25.55 | $0.24 | 74,096.0 | -0.22% |
| 2025-07-30 | $26.26 | $25.65 | $0.61 | 140,082.0 | +0.08% |
| 2025-07-29 | $25.79 | $25.71 | $0.08 | 65,099.0 | -0.69% |
| 2025-07-28 | $26.59 | $25.86 | $0.73 | 51,469.0 | -1.44% |
| 2025-07-25 | $26.71 | $25.90 | $0.81 | 36,223.0 | -1.50% |
| 2025-07-24 | $26.80 | $26.69 | $0.11 | 67,462.0 | +0.53% |
| 2025-07-23 | $26.69 | $25.25 | $1.44 | 62,359.0 | +4.20% |
| 2025-07-22 | $25.50 | $25.05 | $0.45 | 71,649.0 | +0.63% |
| 2025-07-21 | $25.34 | $24.02 | $1.32 | 53,528.0 | +1.40% |
| 2025-07-18 | $25.09 | $24.83 | $0.26 | 45,040.0 | -0.40% |
| 2025-07-17 | $25.79 | $24.93 | $0.86 | 72,114.0 | +0.72% |
| 2025-07-16 | $25.72 | $24.72 | $1.00 | 61,465.0 | +0.32% |
Sumitomo Corporation ADR 주식 (SSUMY) 연도별 가격 이력
이 심층 분석에서는 Sumitomo Corporation ADR 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SSUMY 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Sumitomo Corporation ADR 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Sumitomo Corporation ADR 주식 (SSUMY) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $28.00 | $25.50 | $2.50 | 736,539.0 | +6.69% |
| 2025-07 | $26.80 | $24.01 | $2.79 | 1,464,326.0 | -0.49% |
| 2025-06 | $26.37 | $24.00 | $2.37 | 1,730,408.0 | +1.26% |
| 2025-05 | $26.67 | $24.00 | $2.67 | 2,378,399.0 | +4.16% |
| 2025-04 | $25.04 | $19.18 | $5.86 | 2,348,839.0 | +7.13% |
| 2025-03 | $25.45 | $22.05 | $3.40 | 1,350,449.0 | +1.68% |
| 2025-02 | $23.75 | $21.20 | $2.55 | 1,403,498.0 | +3.93% |
| 2025-01 | $22.50 | $20.00 | $2.50 | 1,424,678.0 | -0.24% |
Sumitomo Corporation ADR 주식 (SSUMY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $22.50 | $20.08 | $2.42 | 1,263,019.0 | +0.82% |
| 2024-11 | $22.50 | $20.23 | $2.27 | 1,329,283.0 | +1.37% |
| 2024-10 | $23.64 | $20.45 | $3.19 | 1,573,958.0 | -5.34% |
| 2024-09 | $23.94 | $21.41 | $2.53 | 1,366,560.0 | -5.71% |
| 2024-08 | $24.12 | $19.00 | $5.12 | 1,639,911.0 | -4.55% |
| 2024-07 | $26.00 | $24.00 | $2.00 | 735,037.0 | -1.23% |
| 2024-06 | $26.89 | $23.64 | $3.25 | 1,078,750.0 | -3.68% |
| 2024-05 | $28.90 | $25.46 | $3.44 | 876,710.0 | -0.72% |
| 2024-04 | $26.90 | $23.15 | $3.75 | 995,349.0 | +9.22% |
| 2024-03 | $24.99 | $22.46 | $2.53 | 922,774.0 | +3.04% |
| 2024-02 | $24.50 | $22.06 | $2.44 | 562,347.0 | +1.92% |
| 2024-01 | $23.14 | $21.19 | $1.95 | 584,412.0 | +5.53% |
Sumitomo Corporation ADR 주식 (SSUMY) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $22.00 | $20.38 | $1.62 | 441,892.0 | +2.97% |
| 2023-11 | $22.30 | $19.85 | $2.45 | 589,799.0 | +6.24% |
| 2023-10 | $20.58 | $18.51 | $2.07 | 825,651.0 | -0.75% |
| 2023-09 | $21.90 | $19.55 | $2.35 | 464,009.0 | -2.25% |
| 2023-08 | $21.50 | $19.04 | $2.46 | 826,301.0 | -5.01% |
| 2023-07 | $22.12 | $20.04 | $2.08 | 756,601.0 | +1.51% |
| 2023-06 | $22.68 | $19.13 | $3.55 | 1,033,610.0 | +12.14% |
| 2023-05 | $19.84 | $17.62 | $2.22 | 507,756.0 | +5.22% |
| 2023-04 | $18.70 | $16.95 | $1.75 | 629,653.0 | +1.87% |
| 2023-03 | $18.18 | $16.48 | $1.70 | 515,792.0 | +3.85% |
| 2023-02 | $18.09 | $16.91 | $1.18 | 431,929.0 | -4.94% |
| 2023-01 | $18.18 | $15.53 | $2.65 | 525,358.0 | +7.25% |
0.11%
0.25%
자본화:
|
볼륨(24시간):