Stockscreener 앱 받기
6.20
1.14%
0.07
시간 외 거래:
6.27
0.07
+1.13%
Mizuho Financial Group Inc Adr 주식 (MFG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-24 | $6.24 | $6.18 | $0.06 | 3,045,885.0 | +1.14% |
| 2025-07-23 | $6.13 | $6.11 | $0.02 | 1,566,147.0 | +6.98% |
| 2025-07-22 | $5.75 | $5.69 | $0.06 | 3,066,429.0 | +1.60% |
| 2025-07-21 | $5.68 | $5.58 | $0.10 | 3,347,023.0 | +1.44% |
| 2025-07-18 | $5.61 | $5.54 | $0.0659 | 2,834,843.0 | -0.71% |
| 2025-07-17 | $5.61 | $5.51 | $0.095 | 4,658,001.0 | +1.45% |
| 2025-07-16 | $5.52 | $5.45 | $0.075 | 5,548,893.0 | +0.73% |
| 2025-07-15 | $5.50 | $5.46 | $0.05 | 3,321,662.0 | -0.18% |
| 2025-07-14 | $5.51 | $5.46 | $0.05 | 10,215,457.0 | -0.18% |
| 2025-07-11 | $5.59 | $5.49 | $0.10 | 11,857,072.0 | -0.36% |
| 2025-07-10 | $5.54 | $5.49 | $0.05 | 3,904,538.0 | +0.36% |
| 2025-07-09 | $5.50 | $5.47 | $0.03 | 2,801,663.0 | +0.73% |
| 2025-07-08 | $5.47 | $5.40 | $0.07 | 3,715,931.0 | +0.74% |
| 2025-07-07 | $5.51 | $5.39 | $0.121 | 4,256,028.0 | -3.73% |
| 2025-07-03 | $5.64 | $5.58 | $0.055 | 2,037,831.0 | +0.72% |
| 2025-07-02 | $5.61 | $5.55 | $0.0575 | 2,045,708.0 | -0.53% |
| 2025-07-01 | $5.66 | $5.60 | $0.06 | 5,457,126.0 | +1.08% |
| 2025-06-30 | $5.59 | $5.54 | $0.045 | 2,703,176.0 | +0.00% |
| 2025-06-27 | $5.58 | $5.53 | $0.05 | 2,559,863.0 | -0.71% |
| 2025-06-26 | $5.62 | $5.57 | $0.055 | 2,120,761.0 | +1.63% |
| 2025-06-25 | $5.53 | $5.49 | $0.04 | 2,157,719.0 | -1.61% |
Mizuho Financial Group Inc Adr 주식 (MFG) 연도별 가격 이력
이 심층 분석에서는 Mizuho Financial Group Inc Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MFG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Mizuho Financial Group Inc Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Mizuho Financial Group Inc Adr 주식 (MFG) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07 | $6.24 | $5.39 | $0.85 | 76,726,122.0 | +11.51% |
| 2025-06 | $5.63 | $5.35 | $0.2845 | 44,271,933.0 | +0.00% |
| 2025-05 | $5.67 | $4.77 | $0.905 | 77,990,889.0 | +10.10% |
| 2025-04 | $5.46 | $4.04 | $1.42 | 115,003,399.0 | -8.35% |
| 2025-03 | $6.08 | $5.32 | $0.7584 | 34,556,266.0 | -2.30% |
| 2025-02 | $5.91 | $5.40 | $0.5118 | 24,482,166.0 | +2.92% |
| 2025-01 | $5.63 | $4.82 | $0.81 | 24,763,224.0 | +12.07% |
Mizuho Financial Group Inc Adr 주식 (MFG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $5.31 | $4.73 | $0.58 | 19,895,237.0 | -3.15% |
| 2024-11 | $5.09 | $4.24 | $0.85 | 26,365,187.0 | +20.09% |
| 2024-10 | $4.36 | $4.01 | $0.3496 | 51,201,911.0 | +1.20% |
| 2024-09 | $4.30 | $3.92 | $0.39 | 62,862,306.0 | +0.48% |
| 2024-08 | $4.56 | $3.45 | $1.11 | 27,549,582.0 | -9.96% |
| 2024-07 | $4.63 | $4.23 | $0.40 | 11,934,882.0 | +9.22% |
| 2024-06 | $4.23 | $3.85 | $0.38 | 13,126,139.0 | +3.17% |
| 2024-05 | $4.19 | $3.83 | $0.36 | 17,814,561.0 | +5.94% |
| 2024-04 | $4.06 | $3.77 | $0.29 | 24,224,664.0 | -2.76% |
| 2024-03 | $4.32 | $3.79 | $0.525 | 24,130,745.0 | +5.85% |
| 2024-02 | $3.81 | $3.57 | $0.24 | 23,926,497.0 | +3.30% |
| 2024-01 | $3.72 | $3.39 | $0.33 | 15,661,214.0 | +5.81% |
Mizuho Financial Group Inc Adr 주식 (MFG) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $3.52 | $3.27 | $0.25 | 20,696,516.0 | +0.58% |
| 2023-11 | $3.62 | $3.14 | $0.48 | 15,261,848.0 | -0.58% |
| 2023-10 | $3.50 | $3.25 | $0.245 | 12,572,854.0 | +0.29% |
| 2023-09 | $3.70 | $3.34 | $0.36 | 9,525,167.0 | +4.57% |
| 2023-08 | $3.47 | $3.09 | $0.38 | 13,386,345.0 | -4.65% |
| 2023-07 | $3.45 | $3.04 | $0.41 | 13,596,493.0 | +12.05% |
| 2023-06 | $3.07 | $2.92 | $0.145 | 17,187,484.0 | +5.14% |
| 2023-05 | $3.09 | $2.81 | $0.28 | 21,785,395.0 | +0.34% |
| 2023-04 | $3.07 | $2.83 | $0.24 | 13,351,090.0 | +3.19% |
| 2023-03 | $3.30 | $2.70 | $0.60 | 33,720,011.0 | -10.48% |
| 2023-02 | $3.26 | $3.05 | $0.21 | 15,504,884.0 | -0.32% |
| 2023-01 | $3.30 | $2.83 | $0.47 | 32,232,330.0 | +11.27% |
0.81%
7.83%
자본화:
|
볼륨(24시간):