Sumitomo Mitsui Financial

8316
🏛️ 미국 →
28.16
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2024-12-31 22.83 25.17 22.60 22.60 0.0M
2024-12-30 25.07 25.07 22.73 25.07 0.0M
2024-12-27 23.80 23.80 23.80 23.80 0.0M
2024-12-26 22.93 24.67 22.85 22.85 0.0M
2024-12-24 24.67 24.67 22.93 24.50 0.0M
2024-12-23 24.37 24.37 22.55 23.50 0.0M
2024-12-20 24.29 24.39 22.37 24.39 0.0M
2024-12-19 24.92 24.92 22.88 22.88 0.0M
2024-12-18 24.78 24.78 22.68 22.68 0.0M
2024-12-17 24.82 24.82 23.08 23.95 0.0M
2024-12-16 24.78 25.63 24.10 25.63 0.0M
2024-12-13 23.55 25.41 23.55 23.64 0.0M
2024-12-12 26.45 26.45 24.10 25.90 0.0M
2024-12-11 25.85 25.85 24.45 24.45 0.0M
2024-12-10 26.75 26.75 23.90 23.90 0.0M
2024-12-09 26.25 26.95 24.15 24.15 0.0M
2024-12-06 23.95 26.05 23.95 23.95 0.0M
2024-12-05 23.70 26.10 23.70 24.00 0.0M
2024-12-03 26.63 26.63 25.07 25.07 0.0M
2024-12-02 25.10 26.50 25.10 25.17 0.0M
2024-11-29 24.56 24.56 23.10 23.10 0.0M
2024-11-27 24.52 24.52 23.64 23.64 0.0M
2024-11-26 24.74 24.74 22.96 22.96 0.0M
2024-11-25 24.23 24.23 22.97 24.16 0.1M
2024-11-22 24.80 24.80 22.54 24.61 0.0M
2024-11-21 22.53 23.97 22.05 23.53 0.0M
2024-11-20 24.07 24.07 24.07 24.07 0.0M
2024-11-19 22.68 23.71 22.55 22.66 0.0M
2024-11-18 22.07 23.81 22.07 23.81 0.0M
2024-11-15 23.00 23.31 22.39 22.39 0.0M
2024-11-14 23.99 23.99 22.20 22.20 0.0M
2024-11-13 23.74 23.74 23.74 23.74 0.0M
2024-11-12 21.85 24.17 21.85 24.17 0.0M
2024-11-11 22.21 23.89 22.21 22.21 0.0M
2024-11-08 24.28 24.28 22.57 24.28 0.0M
2024-11-07 24.02 24.02 22.28 24.02 0.0M
2024-11-06 21.79 21.79 21.79 21.79 0.0M
2024-11-05 20.54 22.16 20.54 22.16 0.0M
2024-11-04 20.66 22.04 20.66 22.04 0.0M
2024-11-01 20.55 21.90 20.55 21.90 0.0M
2024-10-31 20.66 20.66 20.66 20.66 0.0M
2024-10-30 20.55 20.55 20.50 20.50 0.0M
2024-10-29 21.84 21.84 20.00 20.00 0.0M
2024-10-28 19.60 20.48 19.60 20.48 0.0M
2024-10-25 21.10 21.10 21.10 21.10 0.0M
2024-10-24 19.84 21.16 19.84 21.16 0.0M
2024-10-22 20.17 21.65 20.17 21.65 0.2M
2024-10-21 21.64 21.64 21.03 21.64 0.0M
2024-10-18 22.69 22.69 21.36 22.50 0.0M
2024-10-17 22.69 22.69 21.36 21.36 0.0M
2024-10-16 20.75 22.55 20.75 22.55 0.0M
2024-10-15 20.90 22.70 20.86 22.70 1.4M
2024-10-14 22.15 22.15 20.39 20.39 0.2M
2024-10-11 20.32 20.32 20.32 20.32 0.2M
2024-10-10 21.76 21.76 20.26 20.26 0.0M
2024-10-09 19.60 21.40 19.60 20.39 0.1M
2024-10-08 19.35 22.16 19.35 19.48 0.0M
2024-10-07 20.44 22.25 20.44 22.25 0.0M
2024-10-04 22.35 22.35 20.10 20.10 0.1M
2024-10-03 21.99 22.00 19.30 19.30 0.1M
2024-10-02 20.73 21.85 20.73 21.85 0.0M
2024-10-01 20.20 20.20 20.20 20.20 0.1M
2024-09-30 22.50 22.50 20.76 20.76 0.0M
2024-09-27 21.75 21.75 19.85 19.85 0.0M
2024-09-26 21.87 21.87 21.06 21.06 0.0M
2024-09-25 21.48 21.48 19.90 21.16 0.1M
2024-09-24 21.98 22.08 20.77 20.77 0.1M
2024-09-23 21.90 21.91 20.58 20.60 0.1M
2024-09-20 20.18 21.34 20.00 20.00 0.4M
2024-09-19 21.75 21.75 20.45 20.45 0.1M
2024-09-18 20.25 20.25 19.79 20.06 0.1M
2024-09-17 21.37 21.37 20.32 20.32 0.5M
2024-09-16 21.51 21.51 20.80 20.80 0.4M
2024-09-12 21.67 21.67 21.67 21.67 0.2M
2024-09-11 20.46 21.35 20.46 21.35 0.3M
2024-09-10 21.65 21.69 20.32 21.69 0.0M
2024-09-09 21.33 21.34 20.77 20.77 0.2M
2024-09-06 21.43 21.43 19.97 19.97 0.0M
2024-09-05 21.82 21.82 21.82 21.82 0.0M
2024-09-04 21.69 21.69 20.55 20.55 0.0M
2024-09-03 21.77 22.77 21.77 22.28 0.3M
2024-08-30 22.65 22.65 20.53 20.53 0.2M
2024-08-29 23.06 23.06 21.38 21.38 0.5M
2024-08-28 22.70 22.70 21.22 21.22 0.0M
2024-08-27 21.51 22.61 21.51 22.61 0.5M
2024-08-26 22.37 22.66 21.56 22.56 0.0M
2024-08-23 23.26 23.26 22.34 22.34 0.0M
2024-08-22 22.95 22.95 22.81 22.82 0.0M
2024-08-21 22.26 22.26 22.26 22.26 0.0M
2024-08-20 23.22 23.24 22.18 23.24 0.0M
2024-08-19 23.44 23.44 22.49 22.49 0.2M
2024-08-16 22.67 23.30 22.29 23.30 0.0M
2024-08-15 21.21 21.59 21.21 21.59 0.0M
2024-08-14 21.72 21.72 20.35 20.35 0.1M
2024-08-13 20.67 20.67 20.67 20.67 0.0M
2024-08-12 19.95 20.78 19.95 20.02 0.0M
2024-08-09 20.33 20.33 20.33 20.33 0.0M
2024-08-08 20.34 20.34 19.50 19.50 0.0M
2024-08-07 20.10 20.51 19.83 20.51 0.7M
2024-08-06 18.06 18.93 18.06 18.93 0.0M
2024-08-05 18.33 19.82 17.91 19.33 0.1M
2024-08-02 21.33 22.27 20.90 21.96 0.0M
2024-08-01 23.74 24.28 23.74 24.21 0.1M
2024-07-31 23.61 24.15 23.61 24.15 0.0M
2024-07-30 22.85 22.85 22.85 22.85 0.0M
2024-07-29 23.43 23.43 22.36 22.36 0.0M
2024-07-26 22.60 22.96 22.60 22.77 0.0M
2024-07-25 23.02 23.02 22.63 22.63 0.0M
2024-07-24 23.68 23.86 23.68 23.68 0.0M
2024-07-23 24.08 24.08 23.32 23.32 0.0M
2024-07-22 22.78 23.72 22.78 23.72 0.0M
2024-07-19 23.33 23.33 23.33 23.33 0.0M
2024-07-18 23.73 23.73 22.77 22.77 0.0M
2024-07-17 23.45 23.75 22.47 23.75 0.0M
2024-07-16 23.59 23.59 22.68 23.51 0.0M
2024-07-15 23.28 23.28 22.26 22.26 0.0M
2024-07-12 22.35 23.17 22.35 23.17 0.0M
2024-07-11 23.41 23.41 22.47 22.47 0.0M
2024-07-10 22.55 23.43 22.55 23.43 0.0M
2024-07-09 22.83 22.83 22.36 22.80 0.0M
2024-07-08 22.61 22.61 22.57 22.57 0.0M
2024-07-05 23.82 24.00 23.71 24.00 0.0M
2024-07-03 23.08 23.12 22.23 22.23 0.0M
2024-07-02 23.18 23.19 21.98 22.38 0.0M
2024-07-01 21.93 21.94 21.93 21.94 0.0M
2024-06-28 22.34 22.34 21.77 21.77 0.0M
2024-06-27 21.33 21.33 21.33 21.33 0.0M
2024-06-26 22.28 22.28 22.28 22.28 0.0M
2024-06-25 22.05 22.05 20.90 21.18 0.0M
2024-06-24 20.52 20.52 20.52 20.52 0.0M
2024-06-21 20.52 21.33 20.51 20.51 0.0M
2024-06-20 21.53 21.53 20.30 20.30 0.0M
2024-06-18 21.47 21.49 20.64 21.49 0.0M
2024-06-17 21.24 21.25 20.41 20.87 0.0M
2024-06-14 20.56 21.14 20.47 20.47 0.0M
2024-06-13 20.92 20.92 20.92 20.92 0.0M
2024-06-12 22.07 22.07 21.36 21.36 0.0M
2024-06-11 21.38 21.38 21.38 21.38 0.0M
2024-06-10 22.38 22.38 21.52 21.52 0.0M
2024-06-07 21.32 21.62 21.32 21.32 0.1M
2024-06-06 21.22 22.06 21.18 22.06 0.0M
2024-06-05 22.03 22.03 22.03 22.03 0.0M
2024-06-04 22.53 22.53 21.69 22.53 0.1M
2024-06-03 22.63 22.63 22.03 22.33 0.0M
2024-05-31 21.97 22.10 21.97 22.10 0.0M
2024-05-30 21.88 21.88 21.88 21.88 0.0M
2024-05-29 20.68 21.42 20.68 21.42 0.0M
2024-05-28 21.15 21.15 21.15 21.15 0.0M
2024-05-24 21.16 21.16 20.40 20.40 0.0M
2024-05-23 20.83 20.83 20.68 20.68 0.1M
2024-05-22 21.29 21.29 20.52 20.52 0.0M
2024-05-21 20.66 20.66 20.66 20.66 0.1M
2024-05-20 21.08 21.08 20.59 20.59 0.0M
2024-05-17 21.78 21.78 20.19 20.48 0.1M
2024-05-16 20.59 20.59 19.70 20.59 0.1M
2024-05-15 20.51 20.56 19.37 19.37 0.1M
2024-05-14 20.11 20.11 18.88 19.86 0.0M
2024-05-13 19.67 19.80 18.88 18.88 0.0M
2024-05-10 19.67 19.67 19.67 19.67 0.3M
2024-05-09 18.72 18.72 18.72 18.72 0.0M
2024-05-08 19.05 19.05 18.76 19.05 0.2M
2024-05-07 19.50 19.50 18.80 18.80 0.4M
2024-05-06 19.76 19.76 19.08 19.68 0.0M
2024-05-03 19.61 19.61 19.12 19.12 0.0M
2024-05-02 18.90 18.90 18.90 18.90 0.0M
2024-05-01 19.32 19.32 18.67 18.67 0.0M
2024-04-30 19.33 19.33 18.70 18.70 0.0M
2024-04-29 19.12 19.12 18.42 19.12 0.0M
2024-04-26 19.12 19.12 18.62 18.62 0.0M
2024-04-25 18.42 19.01 18.42 19.01 0.0M
2024-04-24 19.39 19.39 19.39 19.39 0.0M
2024-04-23 18.54 18.54 18.54 18.54 0.1M
2024-04-22 18.58 19.17 18.58 18.59 0.0M
2024-04-19 18.61 18.61 18.19 18.61 0.0M
2024-04-18 18.88 18.88 18.19 18.19 0.1M
2024-04-17 18.90 18.90 18.90 18.90 0.0M
2024-04-16 18.87 18.87 18.13 18.13 0.0M
2024-04-15 19.30 19.30 18.93 18.93 0.0M
2024-04-12 19.00 19.00 18.78 18.78 0.0M
2024-04-11 19.20 19.20 19.20 19.20 0.0M
2024-04-10 19.67 19.67 19.67 19.67 0.0M
2024-04-09 19.53 19.53 19.16 19.16 0.0M
2024-04-08 18.88 19.84 18.88 19.12 0.0M
2024-04-05 19.33 19.33 19.19 19.19 0.0M
2024-04-04 19.28 19.28 19.28 19.28 0.0M
2024-04-03 18.83 18.83 18.56 18.56 0.0M
2024-04-02 18.51 19.05 18.43 18.43 0.0M
2024-04-01 19.83 19.83 18.68 18.68 0.0M
2024-03-28 19.86 19.86 19.86 19.86 0.0M
2024-03-27 20.44 20.63 20.44 20.63 0.0M
2024-03-26 19.49 20.22 19.30 19.49 0.0M
2024-03-25 19.28 19.87 19.27 19.87 0.0M
2024-03-22 19.64 19.64 19.64 19.64 0.0M
2024-03-21 19.03 20.06 19.03 19.14 0.0M
2024-03-20 19.27 19.27 19.27 19.27 0.1M
2024-03-18 19.25 19.81 19.25 19.53 0.0M
2024-03-15 19.77 19.77 19.76 19.76 0.0M
2024-03-14 19.71 19.71 19.69 19.69 0.1M
2024-03-13 19.17 19.42 19.17 19.42 0.0M
2024-03-12 19.50 19.96 19.50 19.96 0.1M
2024-03-11 20.15 20.15 19.41 19.41 0.0M
2024-03-08 20.48 21.23 20.48 21.23 0.0M
2024-03-07 20.45 20.68 20.11 20.45 0.0M
2024-03-06 19.57 19.57 19.04 19.04 0.0M
2024-03-05 18.53 18.82 18.53 18.76 0.2M
2024-03-04 19.18 19.18 17.96 17.96 0.0M
2024-03-01 19.04 19.25 18.40 19.25 0.0M
2024-02-29 18.70 18.70 18.08 18.69 0.0M
2024-02-28 18.51 18.73 17.74 18.52 0.0M
2024-02-27 19.09 19.09 17.92 18.18 0.0M
2024-02-26 18.22 18.58 17.72 18.27 0.0M
2024-02-23 17.56 18.40 17.56 18.19 0.2M
2024-02-22 18.50 18.56 18.50 18.50 0.2M
2024-02-21 17.92 17.92 17.92 17.92 0.0M
2024-02-20 17.20 18.03 17.20 18.03 0.0M
2024-02-16 17.90 18.10 17.21 17.27 0.0M
2024-02-15 16.75 17.58 16.75 17.58 0.0M
2024-02-14 17.00 17.00 16.92 16.92 0.1M
2024-02-13 16.70 16.70 16.70 16.70 0.0M
2024-02-12 16.52 16.52 16.25 16.25 0.1M
2024-02-09 16.99 16.99 16.62 16.62 0.0M
2024-02-08 16.51 17.21 16.35 17.21 0.0M
2024-02-06 17.54 17.54 16.81 16.81 0.0M
2024-02-05 17.79 17.79 17.03 17.03 0.0M
2024-02-02 17.63 17.63 16.73 16.73 4.0M
2024-02-01 17.75 17.75 16.77 17.19 0.0M
2024-01-31 17.52 17.53 16.84 17.53 0.0M
2024-01-30 17.32 17.32 16.59 16.59 0.0M
2024-01-29 16.69 17.51 16.69 17.51 0.0M
2024-01-26 16.47 17.22 16.32 16.32 0.0M
2024-01-25 17.41 17.41 16.82 16.82 0.0M
2024-01-24 16.99 16.99 16.99 16.99 0.1M
2024-01-22 17.04 17.31 16.23 17.04 0.0M
2024-01-19 16.29 16.88 16.29 16.88 0.1M
2024-01-17 15.92 16.22 15.92 15.92 0.0M
2024-01-16 16.87 16.87 16.86 16.86 0.0M
2024-01-12 17.10 17.10 16.85 16.85 0.0M
2024-01-11 16.93 16.93 16.31 16.31 0.0M
2024-01-10 16.70 16.70 16.70 16.70 0.0M
2024-01-09 15.91 16.08 15.91 16.08 0.0M
2024-01-08 16.16 16.92 16.16 16.16 0.0M
2024-01-05 16.93 16.93 16.55 16.55 0.0M
2024-01-04 16.48 16.48 16.44 16.44 0.0M
2024-01-03 16.17 16.19 15.59 16.19 0.0M
2024-01-02 16.32 16.32 16.32 16.32 0.0M