Sumitomo Corp ADR (SSUMY)

SSUMY
🏛️ 미국 →
29.37
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
2023-12-29 21.89 22.00 21.69 21.74 0.0M
2023-12-28 21.15 21.92 21.15 21.81 0.0M
2023-12-27 22.00 22.00 21.52 21.66 0.0M
2023-12-26 20.58 21.96 20.58 21.57 0.0M
2023-12-22 21.61 21.71 21.50 21.51 0.0M
2023-12-21 21.69 21.69 21.37 21.46 0.0M
2023-12-20 21.23 21.30 20.97 20.97 0.0M
2023-12-19 21.25 21.35 21.10 21.26 0.0M
2023-12-18 21.05 21.15 21.05 21.08 0.0M
2023-12-15 21.23 21.23 20.96 20.98 0.0M
2023-12-14 21.27 21.31 21.18 21.27 0.0M
2023-12-13 20.38 21.53 20.38 21.44 0.0M
2023-12-12 21.50 21.50 21.25 21.30 0.0M
2023-12-11 21.45 21.55 21.41 21.53 0.0M
2023-12-08 21.60 21.60 21.11 21.29 0.0M
2023-12-07 21.12 21.40 21.11 21.40 0.0M
2023-12-06 20.64 21.51 20.64 21.31 0.0M
2023-12-05 21.19 21.24 21.17 21.23 0.0M
2023-12-04 21.50 21.50 21.20 21.26 0.0M
2023-12-01 21.52 21.63 21.40 21.60 0.0M
2023-11-30 21.14 21.30 21.00 21.11 0.0M
2023-11-29 21.91 21.91 21.24 21.34 0.0M
2023-11-28 21.75 21.75 21.30 21.52 0.0M
2023-11-27 21.09 21.45 21.09 21.30 0.0M
2023-11-24 21.33 21.39 21.33 21.39 0.0M
2023-11-22 20.85 21.50 20.85 21.35 0.0M
2023-11-21 21.50 21.62 21.26 21.50 0.0M
2023-11-20 22.30 22.30 21.48 21.70 0.1M
2023-11-17 21.65 21.69 21.61 21.64 0.0M
2023-11-16 22.15 22.15 21.32 21.37 0.0M
2023-11-15 21.82 21.82 21.46 21.46 0.0M
2023-11-14 21.69 21.96 21.69 21.94 0.0M
2023-11-13 21.33 21.49 21.32 21.40 0.1M
2023-11-10 21.59 21.75 21.55 21.74 0.0M
2023-11-09 21.62 21.62 21.12 21.12 0.0M
2023-11-08 20.93 20.93 20.79 20.81 0.0M
2023-11-07 20.80 21.46 20.80 21.41 0.0M
2023-11-06 21.38 21.48 21.34 21.42 0.0M
2023-11-03 21.25 21.25 20.75 21.11 0.0M
2023-11-02 20.59 21.14 20.59 20.88 0.0M
2023-11-01 19.97 20.24 19.85 20.18 0.1M
2023-10-31 19.91 19.99 19.72 19.87 0.1M
2023-10-30 19.65 20.39 19.65 19.91 0.0M
2023-10-27 20.53 20.53 19.30 19.73 0.0M
2023-10-26 19.52 19.79 19.47 19.63 0.0M
2023-10-25 19.50 19.73 19.50 19.61 0.0M
2023-10-24 19.12 19.59 19.12 19.59 0.1M
2023-10-23 19.24 19.41 19.18 19.30 0.0M
2023-10-20 19.80 19.80 19.56 19.56 0.0M
2023-10-19 19.82 20.02 19.55 19.61 0.0M
2023-10-18 19.97 19.97 19.76 19.80 0.0M
2023-10-17 19.94 20.18 19.94 20.07 0.0M
2023-10-16 19.65 20.26 19.45 20.26 0.0M
2023-10-13 20.58 20.58 19.84 19.90 0.0M
2023-10-12 20.10 20.27 19.95 20.05 0.0M
2023-10-11 19.88 20.00 19.85 19.89 0.1M
2023-10-10 20.00 20.00 19.82 19.88 0.1M
2023-10-09 19.74 19.74 18.67 19.26 0.0M
2023-10-06 19.60 19.64 18.69 19.28 0.0M
2023-10-05 18.90 18.95 18.59 18.94 0.0M
2023-10-04 19.00 19.15 18.51 18.59 0.1M
2023-10-03 19.37 19.43 19.26 19.34 0.0M
2023-10-02 19.83 19.83 19.69 19.78 0.0M
2023-09-29 19.87 20.16 19.55 20.02 0.0M
2023-09-28 20.75 20.87 20.60 20.87 0.0M
2023-09-27 20.73 21.09 20.58 20.95 0.0M
2023-09-26 21.23 21.23 21.02 21.02 0.0M
2023-09-25 21.89 21.90 21.21 21.33 0.0M
2023-09-22 21.40 21.43 21.27 21.40 0.0M
2023-09-21 21.52 21.52 21.45 21.45 0.0M
2023-09-20 21.76 21.78 21.49 21.49 0.0M
2023-09-19 21.84 21.84 21.70 21.78 0.1M
2023-09-18 21.25 21.30 21.09 21.23 0.0M
2023-09-15 20.63 21.82 20.63 21.22 0.0M
2023-09-14 20.55 21.50 20.55 21.20 0.0M
2023-09-13 20.51 21.04 20.51 20.85 0.0M
2023-09-12 21.49 21.49 20.77 20.89 0.0M
2023-09-11 21.10 21.19 20.76 21.10 0.0M
2023-09-08 21.44 21.44 20.73 20.78 0.0M
2023-09-07 21.14 21.14 21.01 21.08 0.0M
2023-09-06 21.12 21.12 20.98 21.04 0.0M
2023-09-05 20.86 21.10 20.86 21.01 0.0M
2023-09-01 20.68 20.96 20.68 20.78 0.0M
2023-08-31 20.50 20.63 20.43 20.48 0.0M
2023-08-30 20.13 20.16 19.95 20.14 0.0M
2023-08-29 19.83 20.13 19.28 19.96 0.1M
2023-08-28 20.48 20.48 19.98 20.07 0.0M
2023-08-25 19.50 20.48 19.50 19.88 0.0M
2023-08-24 19.80 20.46 19.72 19.73 0.0M
2023-08-23 20.45 20.45 19.81 20.06 0.0M
2023-08-22 20.00 20.05 19.81 19.81 0.0M
2023-08-21 20.06 20.06 19.62 19.73 0.0M
2023-08-18 19.18 19.86 19.18 19.82 0.0M
2023-08-17 19.04 20.35 19.04 19.59 0.0M
2023-08-16 20.38 20.38 20.00 20.00 0.1M
2023-08-15 20.50 20.50 20.21 20.26 0.0M
2023-08-14 20.47 20.51 20.36 20.45 0.0M
2023-08-11 20.82 21.14 20.54 20.60 0.0M
2023-08-10 21.13 21.13 20.60 20.87 0.0M
2023-08-09 21.05 21.05 20.61 20.67 0.0M
2023-08-08 20.57 21.05 20.53 20.66 0.0M
2023-08-07 20.92 20.92 20.59 20.64 0.0M
2023-08-04 20.50 20.97 20.50 20.77 0.0M
2023-08-03 20.68 20.68 20.46 20.55 0.0M
2023-08-02 21.00 21.05 20.72 20.75 0.1M
2023-08-01 21.30 21.50 21.20 21.23 0.0M
2023-07-31 21.53 21.65 21.53 21.56 0.0M
2023-07-28 21.55 21.81 21.51 21.65 0.0M
2023-07-27 21.41 21.51 21.38 21.40 0.0M
2023-07-26 21.37 21.76 21.25 21.28 0.0M
2023-07-25 21.27 21.96 21.25 21.46 0.0M
2023-07-24 21.24 21.85 21.17 21.22 0.0M
2023-07-21 21.40 21.40 21.22 21.25 0.0M
2023-07-20 21.38 21.57 21.25 21.32 0.0M
2023-07-19 21.90 22.12 21.05 21.42 0.0M
2023-07-18 21.94 21.94 21.33 21.43 0.0M
2023-07-17 21.66 21.66 20.90 21.12 0.0M
2023-07-14 20.73 21.20 20.73 21.14 0.1M
2023-07-13 21.34 21.41 21.09 21.35 0.0M
2023-07-12 21.58 21.58 20.04 21.09 0.0M
2023-07-11 21.44 21.44 21.00 21.26 0.1M
2023-07-10 21.10 21.10 20.96 21.03 0.0M
2023-07-07 21.13 21.13 20.81 21.03 0.0M
2023-07-06 20.84 20.84 20.69 20.84 0.0M
2023-07-05 21.35 21.35 21.03 21.08 0.1M
2023-07-03 21.62 21.62 21.32 21.36 0.0M
2023-06-30 21.23 21.24 21.18 21.24 0.0M
2023-06-29 21.39 21.39 21.01 21.22 0.0M
2023-06-28 21.82 21.82 21.25 21.58 0.0M
2023-06-27 21.00 21.22 21.00 21.20 0.0M
2023-06-26 20.79 21.29 20.79 21.22 0.0M
2023-06-23 21.38 21.38 21.16 21.33 0.1M
2023-06-22 22.12 22.24 22.02 22.20 0.1M
2023-06-21 22.68 22.68 21.95 22.02 0.1M
2023-06-20 22.00 22.06 21.84 21.95 0.1M
2023-06-16 22.12 22.12 21.84 21.84 0.0M
2023-06-15 21.68 21.96 21.66 21.89 0.1M
2023-06-14 22.14 22.14 21.75 21.85 0.1M
2023-06-13 21.75 21.75 21.20 21.44 0.0M
2023-06-12 20.83 20.95 20.83 20.95 0.0M
2023-06-09 20.80 20.98 20.71 20.83 0.1M
2023-06-08 20.32 20.32 20.03 20.26 0.0M
2023-06-07 19.81 20.15 19.38 20.06 0.1M
2023-06-06 20.00 20.49 20.00 20.49 0.0M
2023-06-05 20.10 20.10 19.65 19.67 0.0M
2023-06-02 19.69 19.77 19.58 19.71 0.0M
2023-06-01 19.22 19.46 19.13 19.41 0.0M
2023-05-31 19.12 19.12 18.81 18.94 0.0M
2023-05-30 19.80 19.80 19.60 19.70 0.0M
2023-05-26 19.37 19.37 19.06 19.18 0.0M
2023-05-25 19.41 19.41 19.08 19.09 0.0M
2023-05-24 19.00 19.10 18.93 19.10 0.0M
2023-05-23 19.36 19.36 19.06 19.15 0.0M
2023-05-22 19.68 19.68 19.31 19.41 0.0M
2023-05-19 19.17 19.23 19.05 19.22 0.0M
2023-05-18 19.67 19.67 19.29 19.33 0.0M
2023-05-17 19.32 19.45 19.24 19.33 0.0M
2023-05-16 19.45 19.45 19.00 19.18 0.0M
2023-05-15 19.50 19.80 19.16 19.26 0.0M
2023-05-12 19.48 19.48 19.07 19.10 0.0M
2023-05-11 19.49 19.49 19.09 19.18 0.0M
2023-05-10 19.70 19.70 19.22 19.44 0.0M
2023-05-09 19.17 19.84 19.17 19.69 0.0M
2023-05-08 18.56 18.56 18.46 18.49 0.0M
2023-05-05 18.39 18.39 18.06 18.35 0.0M
2023-05-04 18.29 18.29 17.94 17.98 0.0M
2023-05-03 17.77 18.18 17.77 18.18 0.0M
2023-05-02 18.20 18.20 17.62 17.94 0.0M
2023-05-01 17.90 18.53 17.90 18.26 0.0M
2023-04-28 17.90 18.17 17.90 18.00 0.0M
2023-04-27 17.87 18.38 17.87 18.38 0.0M
2023-04-26 18.18 18.18 18.02 18.02 0.0M
2023-04-25 18.30 18.55 18.18 18.18 0.0M
2023-04-24 18.35 18.37 18.29 18.37 0.0M
2023-04-21 18.42 18.48 18.36 18.44 0.0M
2023-04-20 18.25 18.34 18.20 18.20 0.0M
2023-04-19 18.50 18.50 18.31 18.35 0.0M
2023-04-18 18.24 18.49 18.24 18.41 0.0M
2023-04-17 18.28 18.28 18.04 18.24 0.0M
2023-04-14 18.49 18.70 18.30 18.40 0.0M
2023-04-13 18.61 18.61 18.34 18.46 0.1M
2023-04-12 18.52 18.65 18.30 18.41 0.1M
2023-04-11 17.61 18.04 17.61 18.00 0.1M
2023-04-10 16.95 17.48 16.95 17.20 0.0M
2023-04-06 17.26 17.46 17.26 17.46 0.0M
2023-04-05 17.62 17.62 17.20 17.25 0.0M
2023-04-04 17.54 17.86 17.54 17.86 0.0M
2023-04-03 17.66 17.93 17.61 17.93 0.0M
2023-03-31 17.90 17.90 17.46 17.67 0.0M
2023-03-30 17.66 17.66 17.05 17.43 0.0M
2023-03-29 17.60 18.02 17.58 17.72 0.0M
2023-03-28 17.75 17.89 17.60 17.62 0.0M
2023-03-27 17.70 17.70 17.34 17.66 0.0M
2023-03-24 17.31 17.39 17.13 17.39 0.0M
2023-03-23 17.43 17.44 17.19 17.25 0.0M
2023-03-22 17.31 17.31 16.86 17.11 0.0M
2023-03-21 17.07 17.17 16.92 16.99 0.0M
2023-03-20 17.05 17.05 16.90 17.03 0.0M
2023-03-17 16.48 16.83 16.48 16.70 0.0M
2023-03-16 16.70 16.76 16.64 16.74 0.1M
2023-03-15 17.02 17.07 16.88 17.07 0.0M
2023-03-14 17.25 17.29 17.08 17.21 0.0M
2023-03-13 17.50 17.67 17.36 17.36 0.0M
2023-03-10 17.94 17.95 17.75 17.80 0.0M
2023-03-09 18.18 18.18 17.97 17.97 0.0M
2023-03-08 17.98 18.15 17.98 18.07 0.0M
2023-03-07 17.94 17.98 17.69 17.79 0.0M
2023-03-06 17.94 17.94 17.82 17.85 0.1M
2023-03-03 17.62 17.94 17.62 17.94 0.0M
2023-03-02 17.06 17.35 17.06 17.35 0.0M
2023-03-01 17.33 17.33 17.18 17.25 0.0M
2023-02-28 16.91 17.14 16.91 17.02 0.0M
2023-02-27 17.18 17.37 17.18 17.29 0.0M
2023-02-24 17.10 17.12 16.98 17.03 0.0M
2023-02-23 17.44 17.78 17.44 17.77 0.0M
2023-02-22 17.87 17.87 17.45 17.45 0.0M
2023-02-21 17.85 17.85 17.63 17.64 0.1M
2023-02-17 17.50 17.63 17.50 17.57 0.0M
2023-02-16 17.56 17.60 17.40 17.55 0.0M
2023-02-15 17.87 17.87 17.69 17.78 0.0M
2023-02-14 17.80 18.07 17.79 17.97 0.0M
2023-02-13 17.99 18.01 17.80 17.92 0.0M
2023-02-10 18.07 18.08 17.87 18.02 0.0M
2023-02-09 17.98 18.09 17.88 17.91 0.0M
2023-02-08 17.81 17.87 17.70 17.74 0.0M
2023-02-07 17.61 17.79 17.47 17.79 0.0M
2023-02-06 17.43 17.51 17.34 17.39 0.0M
2023-02-03 17.66 17.66 17.31 17.41 0.0M
2023-02-02 17.63 17.69 17.48 17.61 0.0M
2023-02-01 17.97 18.06 17.84 18.01 0.0M
2023-01-31 18.00 18.00 17.84 17.90 0.0M
2023-01-30 17.96 18.00 17.85 17.86 0.0M
2023-01-27 18.18 18.18 18.09 18.11 0.0M
2023-01-26 18.00 18.02 17.88 17.96 0.0M
2023-01-25 17.85 17.97 17.85 17.97 0.0M
2023-01-24 17.76 17.92 17.76 17.84 0.0M
2023-01-23 17.53 17.61 17.50 17.61 0.0M
2023-01-20 17.25 17.61 17.25 17.53 0.0M
2023-01-19 17.40 17.42 17.28 17.35 0.0M
2023-01-18 17.48 17.53 17.32 17.34 0.0M
2023-01-17 17.01 17.22 17.01 17.22 0.0M
2023-01-13 16.97 17.09 16.97 17.07 0.0M
2023-01-12 16.83 16.96 16.73 16.95 0.0M
2023-01-11 16.46 16.48 16.39 16.47 0.0M
2023-01-10 16.29 16.35 16.23 16.23 0.0M
2023-01-09 16.35 16.52 16.26 16.49 0.0M
2023-01-06 15.53 16.36 15.53 16.33 0.0M
2023-01-05 16.38 16.38 16.00 16.08 0.1M
2023-01-04 16.50 16.56 16.33 16.42 0.1M
2023-01-03 16.71 16.78 16.64 16.64 0.1M