Stockscreener 앱 받기
50.36
2.88%
1.41
Suzuki Motor Corp. ADR 주식 (SZKMY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-20 | $52.23 | $48.31 | $3.92 | 21,155.0 | +2.88% |
| 2025-05-16 | $50.00 | $46.81 | $3.19 | 62,159.0 | +1.30% |
| 2025-05-15 | $49.75 | $47.60 | $2.15 | 32,336.0 | -1.08% |
| 2025-05-14 | $51.54 | $48.84 | $2.70 | 43,767.0 | -4.46% |
| 2025-05-13 | $51.13 | $50.44 | $0.69 | 47,291.0 | +1.15% |
| 2025-05-12 | $50.74 | $47.20 | $3.54 | 39,445.0 | +2.39% |
| 2025-05-09 | $49.56 | $47.99 | $1.57 | 64,188.0 | -0.14% |
| 2025-05-08 | $50.74 | $48.91 | $1.83 | 40,853.0 | -0.28% |
| 2025-05-07 | $50.74 | $49.32 | $1.42 | 28,209.0 | -0.50% |
| 2025-05-06 | $50.74 | $48.50 | $2.24 | 22,430.0 | +0.36% |
| 2025-05-05 | $50.74 | $49.02 | $1.72 | 20,002.0 | -0.10% |
| 2025-05-02 | $50.74 | $48.91 | $1.83 | 23,862.0 | +2.58% |
| 2025-05-01 | $50.52 | $48.21 | $2.31 | 29,352.0 | +1.08% |
| 2025-04-30 | $49.49 | $46.80 | $2.69 | 23,203.0 | +1.62% |
| 2025-04-29 | $48.74 | $46.50 | $2.24 | 34,389.0 | +0.55% |
| 2025-04-28 | $48.38 | $45.16 | $3.23 | 30,539.0 | -1.51% |
| 2025-04-25 | $49.26 | $45.56 | $3.70 | 20,375.0 | -0.02% |
| 2025-04-24 | $48.50 | $46.72 | $1.78 | 60,528.0 | +1.10% |
| 2025-04-23 | $48.80 | $45.55 | $3.25 | 19,812.0 | +0.40% |
| 2025-04-22 | $47.91 | $44.31 | $3.60 | 28,061.0 | +4.06% |
Suzuki Motor Corp. ADR 주식 (SZKMY) 연도별 가격 이력
이 심층 분석에서는 Suzuki Motor Corp. ADR 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SZKMY 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Suzuki Motor Corp. ADR 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Suzuki Motor Corp. ADR 주식 (SZKMY) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $52.23 | $46.81 | $5.42 | 475,049.0 | +5.07% |
| 2025-04 | $50.44 | $39.54 | $10.90 | 2,292,473.0 | -2.42% |
| 2025-03 | $53.00 | $45.68 | $7.32 | 538,029.0 | +0.76% |
| 2025-02 | $53.83 | $46.56 | $7.27 | 1,283,447.0 | +2.07% |
| 2025-01 | $50.38 | $42.46 | $7.92 | 967,567.0 | +6.06% |
Suzuki Motor Corp. ADR 주식 (SZKMY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $48.89 | $41.78 | $7.11 | 3,723,357.0 | +6.55% |
| 2024-11 | $44.44 | $37.73 | $6.71 | 1,025,376.0 | +6.60% |
| 2024-10 | $46.57 | $37.93 | $8.64 | 983,876.0 | -10.27% |
| 2024-09 | $47.62 | $40.43 | $7.19 | 486,657.0 | -4.99% |
| 2024-08 | $48.89 | $38.00 | $10.89 | 756,340.0 | +1.28% |
| 2024-07 | $49.26 | $42.52 | $6.74 | 674,177.0 | -0.26% |
| 2024-06 | $50.32 | $43.58 | $6.74 | 445,305.0 | -2.77% |
| 2024-05 | $49.37 | $44.11 | $5.26 | 560,318.0 | +2.68% |
| 2024-04 | $49.60 | $34.20 | $15.41 | 381,785.0 | +1.28% |
| 2024-03 | $46.99 | $36.50 | $10.49 | 370,952.0 | +4.87% |
| 2024-02 | $49.12 | $41.88 | $7.25 | 452,144.0 | -2.45% |
| 2024-01 | $46.06 | $40.38 | $5.69 | 657,792.0 | -73.75% |
Suzuki Motor Corp. ADR 주식 (SZKMY) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $176.0 | $148.5 | $27.50 | 132,913.0 | +4.32% |
| 2023-11 | $177.4 | $151.8 | $25.65 | 117,256.0 | +4.49% |
| 2023-10 | $164.7 | $142.2 | $22.53 | 122,637.0 | -2.97% |
| 2023-09 | $175.2 | $155.1 | $20.04 | 116,868.0 | +1.89% |
| 2023-08 | $163.2 | $137.9 | $25.32 | 81,764.0 | -1.49% |
| 2023-07 | $164.6 | $140.2 | $24.33 | 86,850.0 | +10.14% |
| 2023-06 | $147.1 | $131.1 | $16.08 | 98,724.0 | +11.66% |
| 2023-05 | $146.6 | $119.0 | $27.57 | 89,371.0 | -6.06% |
| 2023-04 | $148.8 | $134.5 | $14.35 | 244,153.0 | -4.05% |
| 2023-03 | $148.8 | $131.6 | $17.22 | 86,019.0 | +3.45% |
| 2023-02 | $153.0 | $136.9 | $16.11 | 65,905.0 | -6.14% |
| 2023-01 | $150.1 | $120.8 | $29.30 | 168,803.0 | +15.97% |
0.39%
3.64%
자본화:
|
볼륨(24시간):