Stockscreener 앱 받기
56.55
3.61%
1.97
시간 외 거래:
52.52
-4.03
-7.13%
Suzuki Motor Corp. ADR 주식 (SZKMY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-09 | $58.47 | $54.87 | $3.60 | 10,882.0 | +3.61% |
| 2025-09-05 | $55.01 | $52.39 | $2.62 | 29,051.0 | +0.59% |
| 2025-09-04 | $55.05 | $51.87 | $3.18 | 49,582.0 | -0.04% |
| 2025-09-03 | $54.96 | $51.80 | $3.16 | 15,903.0 | +0.72% |
| 2025-09-02 | $56.13 | $52.37 | $3.76 | 22,185.0 | +1.52% |
| 2025-08-29 | $54.57 | $51.55 | $3.02 | 47,887.0 | -0.61% |
| 2025-08-28 | $53.84 | $52.25 | $1.59 | 21,700.0 | +1.69% |
| 2025-08-27 | $52.52 | $52.10 | $0.42 | 14,718.0 | +0.00% |
| 2025-08-26 | $54.22 | $50.43 | $3.79 | 26,362.0 | -1.11% |
| 2025-08-25 | $55.63 | $51.45 | $4.18 | 49,261.0 | -1.43% |
| 2025-08-22 | $55.42 | $51.69 | $3.73 | 134,144.0 | +1.35% |
| 2025-08-21 | $55.50 | $51.34 | $4.16 | 47,438.0 | -0.73% |
| 2025-08-20 | $55.79 | $52.00 | $3.79 | 77,727.0 | -0.45% |
| 2025-08-19 | $58.19 | $53.50 | $4.69 | 85,020.0 | +0.88% |
| 2025-08-18 | $55.43 | $52.20 | $3.23 | 25,035.0 | +10.23% |
| 2025-08-15 | $49.11 | $46.71 | $2.40 | 27,291.0 | -0.72% |
| 2025-08-14 | $50.70 | $47.69 | $3.01 | 44,827.0 | -1.16% |
| 2025-08-13 | $50.27 | $48.60 | $1.67 | 43,580.0 | -1.85% |
| 2025-08-12 | $51.53 | $47.68 | $3.85 | 19,484.0 | +2.16% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $58.47 | $51.80 | $6.67 | 127,603.0 | +6.53% |
| 2025-08 | $58.19 | $44.00 | $14.19 | 857,584.0 | +20.48% |
| 2025-07 | $48.72 | $42.61 | $6.11 | 1,807,290.0 | -8.42% |
| 2025-06 | $52.94 | $44.14 | $8.80 | 752,989.0 | -5.44% |
| 2025-05 | $53.09 | $46.81 | $6.28 | 751,095.0 | +6.15% |
| 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 | 1,030,706.0 | +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% |
4.79%
0.97%
자본화:
|
볼륨(24시간):