Sumitomo Mitsui Financial

8316
🏛️ 독일 →
23.41
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-10-03 23.39 23.41 23.39 23.41 0.0M
2025-10-02 23.28 23.40 23.14 23.14 0.0M
2025-10-01 23.39 23.63 23.31 23.62 0.0M
2025-09-30 23.85 23.85 23.85 23.85 0.0M
2025-09-29 23.74 23.74 23.43 23.43 0.0M
2025-09-26 24.21 24.21 24.21 24.21 0.0M
2025-09-25 23.90 23.90 23.90 23.90 0.0M
2025-09-24 24.01 24.01 24.01 24.01 0.0M
2025-09-23 24.26 24.26 24.03 24.03 0.0M
2025-09-22 24.15 24.21 24.15 24.21 0.0M
2025-09-19 23.97 24.08 23.40 23.40 0.0M
2025-09-18 23.54 23.54 23.12 23.35 0.0M
2025-09-17 23.35 23.35 23.20 23.20 0.0M
2025-09-16 23.34 23.34 23.34 23.34 0.0M
2025-09-15 23.75 23.75 23.50 23.75 0.0M
2025-09-12 23.74 23.74 23.74 23.74 0.0M
2025-09-11 23.85 23.85 23.85 23.85 0.0M
2025-09-10 24.07 24.07 24.05 24.05 0.0M
2025-09-09 23.23 23.23 23.23 23.23 0.0M
2025-09-08 23.71 23.71 23.71 23.71 0.0M
2025-09-05 23.35 23.68 23.35 23.68 0.0M
2025-09-04 23.55 23.58 23.55 23.58 0.0M
2025-09-03 22.96 23.06 22.85 23.06 0.0M
2025-09-02 23.50 23.50 23.50 23.50 0.0M
2025-09-01 23.42 23.47 23.42 23.47 0.0M
2025-08-29 23.91 23.91 23.46 23.46 0.0M
2025-08-28 23.84 23.84 23.84 23.84 0.0M
2025-08-27 23.75 23.75 23.56 23.56 0.0M
2025-08-26 23.90 23.90 23.90 23.90 0.0M
2025-08-25 24.10 24.10 23.90 24.07 0.0M
2025-08-22 24.00 24.00 24.00 24.00 0.0M
2025-08-21 23.94 23.94 23.58 23.58 0.0M
2025-08-20 23.94 23.94 23.90 23.90 0.0M
2025-08-19 23.77 23.77 23.77 23.77 0.0M
2025-08-18 24.30 24.31 24.09 24.31 0.0M
2025-08-15 24.75 24.97 24.22 24.22 0.0M
2025-08-14 23.60 23.67 23.60 23.67 0.0M
2025-08-13 23.33 23.33 23.00 23.00 0.0M
2025-08-12 23.05 23.25 22.71 23.25 0.0M
2025-08-11 22.65 22.73 21.80 22.63 0.0M
2025-08-08 22.49 22.49 22.44 22.44 0.0M
2025-08-07 22.40 22.55 22.22 22.22 0.0M
2025-08-06 22.00 22.00 21.80 22.00 0.0M
2025-08-05 21.90 22.00 21.90 22.00 0.0M
2025-08-04 21.76 21.82 21.76 21.78 0.0M
2025-08-01 22.26 22.45 21.98 21.98 0.0M
2025-07-31 22.29 22.50 22.06 22.41 0.0M
2025-07-30 22.22 22.44 22.22 22.44 0.0M
2025-07-29 22.04 22.16 21.40 22.10 0.0M
2025-07-28 22.24 22.36 22.24 22.36 0.0M
2025-07-25 22.92 23.14 22.86 23.07 0.0M
2025-07-24 23.13 23.30 22.94 22.94 0.0M
2025-07-23 22.15 22.21 21.99 22.20 0.0M
2025-07-22 21.00 21.03 21.00 21.03 0.0M
2025-07-21 20.90 21.07 20.82 20.94 0.0M
2025-07-18 20.73 20.73 20.73 20.73 0.0M
2025-07-17 20.84 20.84 20.66 20.83 0.0M
2025-07-16 20.74 20.74 20.74 20.74 0.0M
2025-07-15 21.09 21.09 20.85 20.85 0.0M
2025-07-14 21.01 21.01 20.90 20.90 0.0M
2025-07-11 21.33 21.33 21.03 21.03 0.0M
2025-07-10 20.79 20.79 20.79 20.79 0.0M
2025-07-09 20.81 20.97 20.70 20.97 0.0M
2025-07-08 21.00 21.00 20.95 20.95 0.0M
2025-07-07 21.35 21.38 21.25 21.25 0.0M
2025-07-04 21.75 21.75 21.58 21.58 0.0M
2025-07-03 21.61 21.61 21.61 21.61 0.0M
2025-07-02 21.37 21.37 21.08 21.08 0.0M
2025-07-01 21.35 21.44 21.35 21.40 0.0M
2025-06-30 21.34 21.34 21.06 21.06 0.0M
2025-06-26 21.37 21.40 21.14 21.40 0.0M
2025-06-25 21.28 21.28 21.28 21.28 0.0M
2025-06-24 21.47 21.47 21.47 21.47 0.0M
2025-06-23 21.30 21.33 21.00 21.07 0.0M
2025-06-20 21.32 21.45 21.24 21.24 0.0M
2025-06-19 21.43 21.55 21.42 21.55 0.0M
2025-06-18 21.49 21.65 21.49 21.65 0.0M
2025-06-17 21.53 21.64 21.42 21.64 0.0M
2025-06-16 21.74 21.84 21.56 21.84 0.0M
2025-06-13 21.77 21.77 21.49 21.49 0.0M
2025-06-12 22.04 22.04 21.79 21.79 0.0M
2025-06-11 21.60 21.85 21.51 21.51 0.0M
2025-06-10 21.91 22.10 21.86 21.87 0.0M
2025-06-09 22.01 22.38 22.01 22.16 0.0M
2025-06-06 22.22 22.22 22.22 22.22 0.0M
2025-06-05 22.13 22.13 21.79 21.96 0.0M
2025-06-04 22.39 22.39 22.39 22.39 0.0M
2025-06-03 22.19 22.47 22.19 22.47 0.0M
2025-06-02 22.48 22.77 22.42 22.77 0.0M
2025-05-30 22.73 22.74 22.30 22.65 0.0M
2025-05-29 22.10 22.29 22.10 22.29 0.0M
2025-05-28 22.35 22.35 22.35 22.35 0.0M
2025-05-27 22.08 22.27 21.75 22.27 0.0M
2025-05-26 22.03 22.25 22.03 22.25 0.0M
2025-05-23 22.46 22.46 22.01 22.01 0.0M
2025-05-22 22.12 22.40 22.12 22.40 0.0M
2025-05-21 21.97 21.97 21.88 21.88 0.0M
2025-05-20 21.64 21.73 21.50 21.73 0.0M
2025-05-19 21.45 21.84 21.20 21.64 0.0M
2025-05-16 21.38 21.38 21.33 21.33 0.0M
2025-05-15 21.43 21.77 21.43 21.70 0.0M
2025-05-14 21.99 23.80 21.99 22.50 0.0M
2025-05-13 21.76 22.00 21.76 22.00 0.0M
2025-05-12 21.01 21.58 21.01 21.58 0.0M
2025-05-09 21.02 22.00 21.02 21.30 0.0M
2025-05-08 20.41 20.68 20.41 20.41 0.0M
2025-05-07 20.43 20.67 20.41 20.45 0.0M
2025-05-06 20.42 20.97 20.42 20.97 0.0M
2025-05-05 20.52 20.52 20.34 20.34 0.0M
2025-05-02 20.00 20.27 19.87 20.27 0.0M
2025-04-30 21.03 21.06 20.69 20.69 0.0M
2025-04-29 20.98 21.22 20.98 21.22 0.0M
2025-04-28 20.75 21.00 20.70 20.80 0.0M
2025-04-25 20.26 20.41 20.04 20.41 0.0M
2025-04-24 19.95 20.33 19.94 20.33 0.0M
2025-04-23 19.95 20.32 19.77 20.32 0.0M
2025-04-22 19.58 19.75 19.33 19.74 0.0M
2025-04-17 19.68 22.01 19.68 20.40 0.0M
2025-04-16 19.46 19.64 19.46 19.64 0.0M
2025-04-15 20.01 20.17 19.92 20.00 0.0M
2025-04-14 19.39 19.64 19.32 19.53 0.0M
2025-04-11 18.82 19.40 18.63 19.40 0.0M
2025-04-10 19.97 20.20 18.92 18.92 0.0M
2025-04-09 18.77 19.20 18.70 18.91 0.0M
2025-04-08 19.43 20.08 19.43 20.01 0.0M
2025-04-07 18.00 18.46 17.51 18.46 0.0M
2025-04-04 18.85 19.59 18.05 18.70 0.0M
2025-04-03 21.02 21.02 20.31 20.52 0.0M
2025-04-02 22.94 22.94 22.55 22.55 0.0M
2025-04-01 23.24 23.36 23.02 23.25 0.0M
2025-03-31 23.43 23.72 23.26 23.70 0.0M
2025-03-28 23.99 23.99 23.87 23.87 0.0M
2025-03-27 24.86 25.23 24.86 25.14 0.0M
2025-03-26 24.88 24.88 24.78 24.78 0.0M
2025-03-25 24.65 24.79 24.65 24.79 0.0M
2025-03-24 25.04 25.46 25.01 25.46 0.0M
2025-03-21 25.37 25.62 25.34 25.34 0.0M
2025-03-20 24.91 25.00 24.91 24.91 0.0M
2025-03-19 24.47 24.53 24.47 24.52 0.0M
2025-03-18 24.23 24.48 24.23 24.48 0.0M
2025-03-17 24.19 24.50 24.01 24.49 0.0M
2025-03-14 24.13 24.15 24.13 24.15 0.0M
2025-03-13 23.93 24.04 23.88 23.88 0.0M
2025-03-12 23.42 23.44 23.38 23.44 0.0M
2025-03-11 23.00 23.00 22.77 22.77 0.0M
2025-03-10 23.38 23.38 22.75 22.75 0.0M
2025-03-07 23.34 23.71 23.26 23.69 0.0M
2025-03-06 23.77 23.95 23.74 23.84 0.0M
2025-03-05 23.78 23.85 23.70 23.85 0.0M
2025-03-04 24.29 24.29 23.82 23.82 0.0M
2025-03-03 24.53 24.73 24.51 24.70 0.0M
2025-02-28 24.45 24.59 24.39 24.47 0.0M
2025-02-27 24.63 24.82 24.61 24.82 0.0M
2025-02-26 24.49 24.52 24.26 24.49 0.0M
2025-02-25 24.35 24.75 24.11 24.11 0.0M
2025-02-24 24.94 24.94 23.91 24.13 0.0M
2025-02-21 24.73 24.73 24.53 24.53 0.0M
2025-02-20 25.08 25.15 25.00 25.00 0.0M
2025-02-19 25.04 25.41 25.03 25.14 0.0M
2025-02-18 24.46 24.76 24.46 24.76 0.0M
2025-02-17 23.73 24.39 23.73 24.39 0.0M
2025-02-14 23.83 23.83 23.77 23.79 0.0M
2025-02-13 23.67 23.80 23.67 23.80 0.0M
2025-02-12 23.57 23.57 23.27 23.40 0.0M
2025-02-11 23.80 23.90 23.74 23.90 0.0M
2025-02-10 23.72 23.92 23.39 23.87 0.0M
2025-02-07 23.86 24.51 23.82 24.20 0.0M
2025-02-06 23.83 24.50 23.66 24.02 0.0M
2025-02-05 23.88 24.12 23.61 24.12 0.0M
2025-02-04 23.45 23.69 23.21 23.69 0.0M
2025-02-03 23.24 23.71 23.24 23.53 0.0M
2025-01-31 24.26 24.26 24.03 24.03 0.0M
2025-01-30 24.26 24.47 24.05 24.47 0.0M
2025-01-29 24.24 25.00 24.24 25.00 0.0M
2025-01-28 23.60 24.50 23.50 24.50 0.0M
2025-01-24 23.15 23.16 23.15 23.16 0.0M
2025-01-23 23.00 23.16 23.00 23.16 0.0M
2025-01-22 23.13 23.13 23.09 23.09 0.0M
2025-01-21 23.47 23.67 23.47 23.66 0.0M
2025-01-20 23.90 23.90 23.50 23.50 0.0M
2025-01-17 23.53 23.67 23.46 23.67 0.0M
2025-01-16 23.96 24.07 23.96 24.07 0.0M
2025-01-15 23.58 23.82 23.47 23.65 0.0M
2025-01-14 23.06 23.06 23.00 23.00 0.0M
2025-01-13 23.43 23.68 23.43 23.55 0.0M
2025-01-10 23.17 23.17 23.17 23.17 0.0M
2025-01-09 23.45 23.74 23.45 23.74 0.0M
2025-01-08 23.80 23.80 23.66 23.66 0.0M
2025-01-07 23.53 23.90 23.43 23.85 0.0M
2025-01-06 23.20 23.20 23.14 23.15 0.0M
2025-01-03 23.15 23.20 23.14 23.20 0.0M
2025-01-02 23.49 23.66 23.32 23.32 0.0M