Stockscreener 앱 받기
23.81
0.29%
0.07
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 |
|---|---|---|---|---|---|
| 2026-02-13 | $23.94 | $23.57 | $0.3699 | 3,427,946.0 | +0.29% |
| 2026-02-12 | $24.34 | $23.54 | $0.80 | 3,221,305.0 | -0.13% |
| 2026-02-11 | $23.80 | $23.43 | $0.375 | 1,920,855.0 | +1.49% |
| 2026-02-10 | $23.86 | $23.30 | $0.565 | 1,816,181.0 | +0.90% |
| 2026-02-09 | $23.23 | $22.95 | $0.27 | 2,360,758.0 | +0.74% |
| 2026-02-06 | $23.10 | $22.79 | $0.31 | 2,587,385.0 | +7.97% |
| 2026-02-05 | $21.68 | $21.29 | $0.395 | 2,823,869.0 | -1.30% |
| 2026-02-04 | $21.91 | $21.41 | $0.49 | 3,340,469.0 | +1.31% |
| 2026-02-03 | $21.42 | $21.07 | $0.345 | 2,579,091.0 | +1.14% |
| 2026-02-02 | $21.12 | $20.60 | $0.525 | 1,924,613.0 | +0.52% |
| 2026-01-30 | $21.31 | $20.73 | $0.58 | 3,429,785.0 | -1.41% |
| 2026-01-29 | $21.41 | $20.97 | $0.439 | 2,256,594.0 | +1.62% |
| 2026-01-28 | $20.99 | $20.82 | $0.175 | 1,594,472.0 | -1.87% |
| 2026-01-27 | $21.35 | $21.20 | $0.15 | 1,413,558.0 | +1.43% |
| 2026-01-26 | $21.14 | $20.93 | $0.205 | 1,769,792.0 | +0.62% |
| 2026-01-23 | $20.99 | $20.73 | $0.26 | 1,748,215.0 | +1.31% |
| 2026-01-22 | $20.70 | $20.54 | $0.158 | 1,048,855.0 | -0.72% |
| 2026-01-21 | $20.88 | $20.44 | $0.4349 | 1,675,796.0 | -0.48% |
| 2026-01-20 | $21.13 | $20.86 | $0.265 | 1,633,197.0 | -1.92% |
| 2026-01-16 | $21.35 | $21.20 | $0.145 | 1,307,180.0 | -0.23% |
| 2026-01-15 | $21.54 | $21.33 | $0.21 | 2,096,571.0 | +2.99% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $24.34 | $20.60 | $3.73 | 29,430,418.0 | +13.43% |
| 2026-01 | $21.54 | $19.36 | $2.18 | 40,758,831.0 | +8.59% |
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% |
0.32%
0.66%
자본화:
|
볼륨(24시간):