Comparing Back to the side-by-side chart ↗
Sumitomo Mitsui Trust Group,Inc. (8309.T) — 주가 히스토리
2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.
일별 주가
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락률 | 거래량 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1669.00 | 1690.50 | 1668.50 | 1679.50 | +0.96% | 7,653,500 |
| 2026-10-15 | 1651.00 | 1679.50 | 1646.00 | 1663.50 | -0.89% | 12,492,700 |
| 2026-10-14 | 1714.00 | 1720.00 | 1673.50 | 1678.50 | -3.12% | 8,240,700 |
| 2026-10-13 | 1735.00 | 1742.50 | 1711.50 | 1732.50 | +2.67% | 8,689,100 |
| 2026-10-09 | 1722.00 | 1725.50 | 1685.50 | 1687.50 | -0.97% | 10,060,600 |
| 2026-10-08 | 1736.00 | 1740.50 | 1700.50 | 1704.00 | -2.88% | 8,390,100 |
| 2026-10-07 | 1789.50 | 1793.50 | 1753.00 | 1754.50 | -2.34% | 10,697,200 |
| 2026-10-06 | 1773.50 | 1796.50 | 1761.50 | 1796.50 | +2.36% | 8,076,400 |
| 2026-10-05 | 1759.50 | 1766.00 | 1747.50 | 1755.00 | +0.69% | 6,601,200 |
| 2026-10-02 | 1749.50 | 1770.00 | 1738.00 | 1743.00 | -2.00% | 8,919,900 |
| 2026-10-01 | 1782.50 | 1789.50 | 1738.00 | 1778.50 | -0.31% | 13,578,400 |
| 2026-09-30 | 1761.00 | 1789.00 | 1750.00 | 1784.00 | +1.94% | 13,394,600 |
| 2026-09-29 | 1755.50 | 1777.50 | 1750.00 | 1750.00 | -3.29% | 8,767,800 |
| 2026-09-28 | 1788.50 | 1817.00 | 1782.50 | 1809.50 | +0.44% | 11,769,600 |
| 2026-09-25 | 1770.00 | 1801.50 | 1767.00 | 1801.50 | +2.36% | 9,345,100 |
| 2026-09-24 | 1762.50 | 1771.00 | 1740.00 | 1760.00 | -0.48% | 10,439,900 |
| 2026-09-18 | 1780.00 | 1796.00 | 1748.00 | 1768.50 | -1.17% | 12,047,300 |
| 2026-09-17 | 1778.00 | 1798.50 | 1773.50 | 1789.50 | +0.76% | 6,214,100 |
| 2026-09-16 | 1776.00 | 1808.00 | 1774.00 | 1776.00 | +0.17% | 7,451,100 |
| 2026-09-15 | 1795.00 | 1804.00 | 1769.50 | 1773.00 | -1.42% | 6,799,200 |
| 2026-09-14 | 1785.00 | 1804.00 | 1757.50 | 1798.50 | +1.78% | 6,672,900 |
| 2026-09-11 | 1717.50 | 1769.50 | 1716.00 | 1767.00 | +0.54% | 9,864,400 |
| 2026-09-10 | 1726.50 | 1760.50 | 1724.50 | 1757.50 | +1.59% | 8,236,700 |
| 2026-09-09 | 1740.00 | 1763.50 | 1729.50 | 1730.00 | -1.51% | 10,233,600 |
| 2026-09-08 | 1767.00 | 1791.00 | 1752.50 | 1756.50 | -1.43% | 5,675,600 |
| 2026-09-07 | 1800.50 | 1808.00 | 1774.50 | 1782.00 | -1.05% | 5,875,900 |
| 2026-09-04 | 1811.50 | 1814.50 | 1769.00 | 1801.00 | +0.78% | 9,802,400 |
| 2026-09-03 | 1781.00 | 1811.00 | 1780.00 | 1787.00 | +0.68% | 11,071,000 |
| 2026-09-02 | 1781.00 | 1788.50 | 1746.50 | 1775.00 | -1.91% | 16,926,300 |
| 2026-09-01 | 1769.00 | 1822.50 | 1757.00 | 1809.50 | +1.83% | 8,864,400 |
| 2026-08-31 | 1775.00 | 1781.50 | 1750.00 | 1777.00 | -0.70% | 12,346,700 |
| 2026-08-28 | 1753.00 | 1798.00 | 1747.00 | 1789.50 | +1.62% | 8,570,400 |
| 2026-08-27 | 1760.00 | 1774.00 | 1746.00 | 1761.00 | +0.60% | 7,094,700 |
| 2026-08-26 | 1760.00 | 1763.50 | 1742.50 | 1750.50 | +0.95% | 7,642,000 |
| 2026-08-25 | 1705.00 | 1736.50 | 1700.00 | 1734.00 | +1.88% | 5,390,100 |
| 2026-08-24 | 1732.00 | 1735.00 | 1697.50 | 1702.00 | -0.79% | 6,126,200 |
| 2026-08-21 | 1689.00 | 1715.50 | 1684.50 | 1715.50 | +1.48% | 5,344,100 |
| 2026-08-20 | 1693.50 | 1702.50 | 1675.50 | 1690.50 | +0.12% | 7,237,800 |
| 2026-08-19 | 1720.00 | 1724.00 | 1684.50 | 1688.50 | -2.62% | 10,786,200 |
| 2026-08-18 | 1734.00 | 1762.00 | 1731.00 | 1734.00 | +0.32% | 8,745,700 |
| 2026-08-17 | 1746.00 | 1750.00 | 1724.50 | 1728.50 | -0.49% | 4,989,500 |
| 2026-08-14 | 1760.00 | 1767.00 | 1727.50 | 1737.00 | -0.91% | 10,424,600 |
| 2026-08-13 | 1727.50 | 1753.50 | 1712.50 | 1753.00 | +2.82% | 10,615,200 |
| 2026-08-12 | 1696.00 | 1718.00 | 1682.50 | 1705.00 | +1.58% | 10,342,400 |
| 2026-08-10 | 1677.50 | 1688.50 | 1660.00 | 1678.50 | -0.12% | 8,282,300 |
| 2026-08-07 | 1686.50 | 1703.50 | 1672.00 | 1680.50 | +0.09% | 8,621,200 |
| 2026-08-06 | 1646.00 | 1687.00 | 1646.00 | 1679.00 | +1.08% | 7,699,800 |
| 2026-08-05 | 1642.00 | 1666.50 | 1621.00 | 1661.00 | +1.84% | 7,751,500 |
| 2026-08-04 | 1666.50 | 1666.50 | 1612.00 | 1631.00 | +0.28% | 10,397,500 |
| 2026-08-03 | 1625.00 | 1646.50 | 1573.50 | 1626.50 | -1.66% | 13,354,300 |
| 2026-07-31 | 1650.00 | 1693.00 | 1645.50 | 1654.00 | -1.08% | 16,815,400 |
| 2026-07-30 | 1694.00 | 1705.00 | 1659.00 | 1672.00 | -2.25% | 10,329,000 |
| 2026-07-29 | 1682.30 | 1711.50 | 1661.50 | 1710.50 | +1.08% | 14,010,000 |
| 2026-07-28 | 1739.50 | 1748.80 | 1692.30 | 1692.30 | -1.63% | 13,298,000 |
| 2026-07-27 | 1694.80 | 1730.50 | 1694.00 | 1720.30 | +1.02% | 11,442,400 |
| 2026-07-24 | 1686.30 | 1714.80 | 1685.00 | 1703.00 | -0.49% | 9,021,600 |
| 2026-07-23 | 1686.00 | 1720.50 | 1686.00 | 1711.30 | +0.02% | 12,332,400 |
| 2026-07-22 | 1683.30 | 1720.00 | 1677.00 | 1711.00 | +1.63% | 8,475,200 |
| 2026-07-21 | 1631.30 | 1683.50 | 1616.30 | 1683.50 | +4.40% | 10,278,400 |
| 2026-07-17 | 1670.00 | 1675.50 | 1590.50 | 1612.50 | -3.73% | 10,951,200 |
| 2026-07-16 | 1673.80 | 1693.00 | 1668.80 | 1675.00 | -0.85% | 7,507,600 |
| 2026-07-15 | 1690.80 | 1691.80 | 1665.50 | 1689.30 | +1.55% | 8,993,200 |
| 2026-07-14 | 1662.80 | 1669.30 | 1635.50 | 1663.50 | +0.33% | 8,460,800 |
| 2026-07-13 | 1645.00 | 1668.50 | 1643.00 | 1658.00 | +1.13% | 6,546,400 |
| 2026-07-10 | 1660.30 | 1660.30 | 1626.30 | 1639.50 | -0.29% | 9,196,800 |
| 2026-07-09 | 1634.80 | 1651.50 | 1632.80 | 1644.30 | -0.03% | 9,358,400 |
| 2026-07-08 | 1636.00 | 1666.00 | 1631.30 | 1644.80 | +0.37% | 12,106,800 |
| 2026-07-07 | 1645.30 | 1660.80 | 1632.80 | 1638.80 | +0.23% | 16,311,600 |
| 2026-07-06 | 1595.00 | 1635.00 | 1588.00 | 1635.00 | +3.38% | 11,111,200 |
| 2026-07-03 | 1581.80 | 1594.30 | 1570.80 | 1581.50 | +1.05% | 7,892,400 |
| 2026-07-02 | 1555.00 | 1572.80 | 1538.30 | 1565.00 | +2.29% | 10,380,000 |
| 2026-07-01 | 1517.80 | 1542.50 | 1517.80 | 1530.00 | +1.04% | 9,330,000 |
| 2026-06-30 | 1514.00 | 1538.50 | 1507.50 | 1514.30 | +0.63% | 12,452,800 |
| 2026-06-29 | 1504.80 | 1517.50 | 1485.80 | 1504.80 | +0.79% | 12,013,600 |
| 2026-06-26 | 1493.80 | 1510.50 | 1485.00 | 1493.00 | -0.12% | 7,876,400 |
| 2026-06-25 | 1497.30 | 1508.50 | 1477.00 | 1494.80 | +1.53% | 9,346,000 |
| 2026-06-24 | 1521.50 | 1527.00 | 1470.80 | 1472.30 | -2.71% | 10,626,800 |
| 2026-06-23 | 1541.30 | 1545.50 | 1512.00 | 1513.30 | -2.58% | 12,673,600 |
| 2026-06-22 | 1498.00 | 1554.50 | 1497.50 | 1553.30 | +2.47% | 8,172,400 |
| 2026-06-19 | 1533.30 | 1545.00 | 1507.50 | 1515.80 | -1.83% | 15,800,000 |
| 2026-06-18 | 1521.80 | 1544.30 | 1516.50 | 1544.00 | +2.37% | 11,428,400 |
| 2026-06-17 | 1509.80 | 1520.30 | 1500.50 | 1508.30 | +0.90% | 10,764,400 |
| 2026-06-16 | 1492.80 | 1499.80 | 1477.80 | 1494.80 | -1.35% | 12,324,000 |
| 2026-06-15 | 1515.30 | 1542.30 | 1500.50 | 1515.30 | +1.68% | 14,681,600 |
| 2026-06-12 | 1496.00 | 1504.00 | 1478.80 | 1490.30 | +1.45% | 17,008,000 |
| 2026-06-11 | 1474.30 | 1484.30 | 1458.00 | 1469.00 | -0.71% | 20,503,600 |
| 2026-06-10 | 1486.80 | 1524.00 | 1471.80 | 1479.50 | -0.30% | 15,873,600 |
| 2026-06-09 | 1471.50 | 1496.30 | 1462.50 | 1484.00 | +2.59% | 14,332,800 |
| 2026-06-08 | 1433.80 | 1461.80 | 1428.80 | 1446.50 | -0.72% | 16,604,000 |
| 2026-06-05 | 1473.30 | 1486.80 | 1451.30 | 1457.00 | +1.78% | 10,002,800 |
| 2026-06-04 | 1429.80 | 1451.50 | 1407.00 | 1431.50 | +0.12% | 10,814,800 |
| 2026-06-03 | 1394.80 | 1430.50 | 1394.00 | 1429.80 | +2.94% | 11,498,800 |
| 2026-06-02 | 1353.50 | 1389.00 | 1345.00 | 1389.00 | +1.61% | 9,184,800 |
| 2026-06-01 | 1372.50 | 1390.30 | 1363.80 | 1367.00 | -0.11% | 10,575,600 |
| 2026-05-29 | 1390.50 | 1412.50 | 1368.50 | 1368.50 | -1.44% | 21,604,000 |
| 2026-05-28 | 1396.30 | 1399.80 | 1374.80 | 1388.50 | -1.31% | 9,390,400 |
| 2026-05-27 | 1405.00 | 1422.50 | 1394.00 | 1407.00 | -0.59% | 8,182,000 |
| 2026-05-26 | 1415.30 | 1424.50 | 1402.50 | 1415.30 | +0.00% | 8,570,000 |
| 2026-05-25 | 1401.80 | 1415.30 | 1393.00 | 1415.30 | +0.84% | 8,905,600 |
| 2026-05-22 | 1422.80 | 1427.80 | 1399.00 | 1403.50 | -1.56% | 14,217,600 |
| 2026-05-21 | 1435.00 | 1445.30 | 1423.00 | 1425.80 | +1.06% | 10,376,000 |
| 2026-05-20 | 1450.00 | 1451.80 | 1394.00 | 1410.80 | -1.26% | 15,222,800 |
| 2026-05-19 | 1391.00 | 1428.80 | 1389.30 | 1428.80 | +4.60% | 13,668,800 |
| 2026-05-18 | 1403.50 | 1409.50 | 1363.80 | 1366.00 | -2.83% | 17,043,200 |
| 2026-05-15 | 1401.30 | 1413.80 | 1383.30 | 1405.80 | -0.23% | 15,447,600 |
| 2026-05-14 | 1412.50 | 1420.50 | 1405.80 | 1409.00 | -0.42% | 9,816,000 |
| 2026-05-13 | 1390.30 | 1415.30 | 1382.30 | 1415.00 | +0.83% | 6,374,400 |
| 2026-05-12 | 1385.00 | 1405.80 | 1381.50 | 1403.30 | +1.91% | 8,350,800 |
| 2026-05-11 | 1352.50 | 1377.50 | 1345.30 | 1377.00 | +1.89% | 7,651,600 |
| 2026-05-08 | 1370.00 | 1371.00 | 1331.50 | 1351.50 | -2.97% | 10,952,800 |
| 2026-05-07 | 1350.30 | 1401.80 | 1348.50 | 1392.80 | +4.56% | 17,844,800 |
| 2026-05-01 | 1319.50 | 1339.30 | 1300.80 | 1332.00 | +2.90% | 8,140,000 |
| 2026-04-30 | 1310.00 | 1313.00 | 1284.80 | 1294.50 | -2.60% | 11,860,800 |
| 2026-04-28 | 1291.00 | 1332.30 | 1281.00 | 1329.00 | +4.09% | 12,600,000 |
| 2026-04-27 | 1259.00 | 1287.30 | 1254.50 | 1276.80 | -0.25% | 8,180,800 |
| 2026-04-24 | 1286.80 | 1286.80 | 1272.00 | 1280.00 | -0.27% | 4,374,800 |
| 2026-04-23 | 1279.30 | 1293.00 | 1272.80 | 1283.50 | -0.45% | 6,064,800 |
| 2026-04-22 | 1295.00 | 1299.80 | 1283.80 | 1289.30 | -0.73% | 6,488,400 |
| 2026-04-21 | 1321.30 | 1325.00 | 1294.00 | 1298.80 | -2.11% | 7,800,000 |
| 2026-04-20 | 1354.00 | 1354.80 | 1326.80 | 1326.80 | -1.28% | 6,251,600 |
| 2026-04-17 | 1366.30 | 1367.00 | 1341.30 | 1344.00 | -1.65% | 8,237,200 |
| 2026-04-16 | 1375.00 | 1376.80 | 1364.30 | 1366.50 | +0.51% | 7,981,600 |
| 2026-04-15 | 1360.00 | 1368.80 | 1352.00 | 1359.50 | +0.93% | 8,297,200 |
| 2026-04-14 | 1351.80 | 1355.50 | 1335.80 | 1347.00 | +0.80% | 7,669,200 |
| 2026-04-13 | 1330.50 | 1345.00 | 1326.30 | 1336.30 | +0.17% | 5,616,800 |
| 2026-04-10 | 1331.80 | 1340.80 | 1327.50 | 1334.00 | +0.68% | 7,878,800 |
| 2026-04-09 | 1357.00 | 1357.00 | 1319.80 | 1325.00 | -1.12% | 7,950,000 |
| 2026-04-08 | 1344.00 | 1345.50 | 1324.50 | 1340.00 | +3.84% | 13,032,800 |
| 2026-04-07 | 1294.50 | 1300.00 | 1285.00 | 1290.50 | +0.68% | 3,898,800 |
| 2026-04-06 | 1285.00 | 1291.00 | 1280.50 | 1281.80 | +0.08% | 3,976,400 |
| 2026-04-03 | 1285.30 | 1288.30 | 1271.50 | 1280.80 | +0.38% | 5,256,000 |
| 2026-04-02 | 1317.30 | 1317.50 | 1270.00 | 1276.00 | -1.39% | 6,826,800 |
| 2026-04-01 | 1285.00 | 1296.00 | 1271.80 | 1294.00 | +5.59% | 8,339,600 |
| 2026-03-31 | 1228.80 | 1260.80 | 1217.30 | 1225.50 | -0.57% | 9,196,000 |
| 2026-03-30 | 1213.30 | 1239.00 | 1204.30 | 1232.50 | -3.58% | 10,046,000 |
| 2026-03-27 | 1261.80 | 1285.30 | 1260.00 | 1278.30 | +0.30% | 10,215,600 |
| 2026-03-26 | 1290.00 | 1291.50 | 1260.50 | 1274.50 | -0.22% | 7,066,800 |
| 2026-03-25 | 1282.00 | 1288.30 | 1272.00 | 1277.30 | +2.53% | 8,268,000 |
| 2026-03-24 | 1246.50 | 1252.00 | 1226.00 | 1245.80 | +2.92% | 5,845,600 |
| 2026-03-23 | 1212.50 | 1222.50 | 1202.00 | 1210.50 | -3.88% | 9,813,600 |
| 2026-03-19 | 1262.50 | 1270.30 | 1253.50 | 1259.30 | -1.87% | 11,683,200 |
| 2026-03-18 | 1260.00 | 1283.50 | 1255.80 | 1283.30 | +3.62% | 10,668,000 |
| 2026-03-17 | 1244.50 | 1250.50 | 1228.30 | 1238.50 | +0.81% | 6,525,600 |
| 2026-03-16 | 1230.00 | 1243.00 | 1219.50 | 1228.50 | -0.77% | 7,221,600 |
| 2026-03-13 | 1222.50 | 1246.80 | 1221.00 | 1238.00 | +0.50% | 10,593,200 |
| 2026-03-12 | 1243.30 | 1256.50 | 1220.50 | 1231.80 | -3.64% | 9,716,000 |
| 2026-03-11 | 1287.00 | 1301.30 | 1273.00 | 1278.30 | -0.48% | 7,000,000 |
| 2026-03-10 | 1266.50 | 1292.80 | 1265.50 | 1284.50 | +3.27% | 8,106,000 |
| 2026-03-09 | 1212.50 | 1252.50 | 1211.80 | 1243.80 | -4.14% | 13,557,200 |
| 2026-03-06 | 1267.80 | 1299.00 | 1262.50 | 1297.50 | +0.36% | 7,602,000 |
| 2026-03-05 | 1304.80 | 1315.80 | 1285.00 | 1292.80 | +3.84% | 10,218,400 |
| 2026-03-04 | 1266.30 | 1281.30 | 1228.00 | 1245.00 | -4.95% | 15,421,600 |
| 2026-03-03 | 1313.00 | 1331.50 | 1302.80 | 1309.80 | -1.61% | 9,991,600 |
| 2026-03-02 | 1310.00 | 1333.80 | 1302.30 | 1331.30 | -2.88% | 10,241,200 |
| 2026-02-27 | 1354.30 | 1372.00 | 1350.00 | 1370.80 | +0.37% | 10,630,400 |
| 2026-02-26 | 1363.50 | 1367.80 | 1352.80 | 1365.80 | +2.17% | 11,458,800 |
| 2026-02-25 | 1341.00 | 1349.50 | 1308.30 | 1336.80 | -1.04% | 10,974,800 |
| 2026-02-24 | 1360.30 | 1363.30 | 1338.30 | 1350.80 | -1.47% | 9,470,400 |
| 2026-02-20 | 1398.80 | 1399.80 | 1367.80 | 1371.00 | -3.21% | 14,394,000 |
| 2026-02-19 | 1396.30 | 1419.30 | 1389.30 | 1416.50 | +2.07% | 9,340,800 |
| 2026-02-18 | 1397.30 | 1398.30 | 1385.30 | 1387.80 | +0.67% | 9,738,000 |
| 2026-02-17 | 1386.30 | 1394.30 | 1371.80 | 1378.50 | -0.45% | 7,697,600 |
| 2026-02-16 | 1425.50 | 1432.80 | 1379.00 | 1384.80 | -3.50% | 11,947,200 |
| 2026-02-13 | 1429.80 | 1452.00 | 1426.30 | 1435.00 | -0.52% | 11,741,200 |
| 2026-02-12 | 1419.30 | 1447.50 | 1417.50 | 1442.50 | +1.87% | 11,855,200 |
| 2026-02-10 | 1387.50 | 1419.30 | 1384.00 | 1416.00 | +2.50% | 9,406,000 |
| 2026-02-09 | 1393.00 | 1397.30 | 1372.80 | 1381.50 | +2.16% | 9,446,800 |
| 2026-02-06 | 1322.00 | 1356.00 | 1317.00 | 1352.30 | +0.90% | 6,833,600 |
| 2026-02-05 | 1333.00 | 1359.00 | 1329.00 | 1340.30 | +0.28% | 8,557,200 |
| 2026-02-04 | 1312.80 | 1342.30 | 1294.50 | 1336.50 | +2.73% | 9,392,800 |
| 2026-02-03 | 1285.00 | 1304.30 | 1271.80 | 1301.00 | +4.04% | 9,698,400 |
| 2026-02-02 | 1285.00 | 1286.00 | 1244.50 | 1250.50 | -2.27% | 11,389,600 |
| 2026-01-30 | 1268.00 | 1279.50 | 1259.50 | 1279.50 | +1.48% | 9,247,600 |
| 2026-01-29 | 1251.00 | 1267.80 | 1237.80 | 1260.80 | +0.62% | 10,032,400 |
| 2026-01-28 | 1250.50 | 1258.00 | 1241.50 | 1253.00 | -0.12% | 8,304,400 |
| 2026-01-27 | 1240.00 | 1260.30 | 1231.30 | 1254.50 | +0.74% | 7,246,800 |
| 2026-01-26 | 1238.80 | 1252.30 | 1231.50 | 1245.30 | -1.28% | 8,754,400 |
| 2026-01-23 | 1241.30 | 1261.50 | 1240.00 | 1261.50 | +1.46% | 8,265,200 |
| 2026-01-22 | 1257.30 | 1265.50 | 1243.30 | 1243.30 | +0.28% | 8,958,400 |
| 2026-01-21 | 1262.50 | 1263.30 | 1239.80 | 1239.80 | -2.94% | 11,519,600 |
| 2026-01-20 | 1278.30 | 1284.00 | 1271.80 | 1277.30 | -0.74% | 6,470,800 |
| 2026-01-19 | 1287.80 | 1291.00 | 1272.80 | 1286.80 | -0.08% | 7,132,000 |
| 2026-01-16 | 1285.80 | 1295.30 | 1283.30 | 1287.80 | +0.02% | 7,975,600 |
| 2026-01-15 | 1271.30 | 1296.30 | 1271.30 | 1287.50 | +1.31% | 8,988,800 |
| 2026-01-14 | 1262.50 | 1273.00 | 1255.80 | 1270.80 | +1.18% | 10,431,600 |
| 2026-01-13 | 1265.00 | 1266.30 | 1250.30 | 1256.00 | +1.43% | 11,406,800 |
| 2026-01-09 | 1238.50 | 1245.30 | 1232.50 | 1238.30 | +1.09% | 9,055,200 |
| 2026-01-08 | 1226.30 | 1232.50 | 1217.30 | 1225.00 | -0.55% | 8,985,600 |
| 2026-01-07 | 1242.50 | 1248.00 | 1231.00 | 1231.80 | -1.53% | 10,417,600 |
| 2026-01-06 | 1232.00 | 1253.80 | 1231.80 | 1251.00 | +2.79% | 9,923,600 |
| 2026-01-05 | 1204.80 | 1219.30 | 1203.00 | 1217.00 | +1.90% | 9,206,000 |
| 2025-12-30 | 1199.30 | 1203.50 | 1192.80 | 1194.30 | -0.79% | 5,674,400 |
| 2025-12-29 | 1188.80 | 1204.00 | 1184.30 | 1203.80 | +1.56% | 6,920,800 |
| 2025-12-26 | 1194.30 | 1194.30 | 1183.00 | 1185.30 | +0.07% | 4,226,800 |
| 2025-12-25 | 1188.80 | 1191.30 | 1178.50 | 1184.50 | -0.03% | 3,797,600 |
| 2025-12-24 | 1198.00 | 1199.30 | 1182.00 | 1184.80 | -0.55% | 5,731,600 |
| 2025-12-23 | 1181.30 | 1202.50 | 1180.80 | 1191.30 | +0.89% | 8,316,800 |
| 2025-12-22 | 1191.50 | 1193.00 | 1176.80 | 1180.80 | +0.45% | 8,632,000 |
| 2025-12-19 | 1165.30 | 1181.30 | 1164.30 | 1175.50 | +1.07% | 13,520,400 |
| 2025-12-18 | 1154.50 | 1165.50 | 1150.30 | 1163.00 | +0.82% | 6,912,000 |
| 2025-12-17 | 1156.30 | 1157.00 | 1143.50 | 1153.50 | -0.33% | 7,646,800 |
| 2025-12-16 | 1185.00 | 1185.30 | 1157.30 | 1157.30 | -2.16% | 8,699,600 |
| 2025-12-15 | 1176.30 | 1187.50 | 1173.50 | 1182.80 | +1.07% | 6,348,000 |
| 2025-12-12 | 1157.00 | 1179.80 | 1152.50 | 1170.30 | +2.50% | 10,248,000 |
| 2025-12-11 | 1163.00 | 1168.30 | 1139.00 | 1141.80 | -1.00% | 7,396,000 |
| 2025-12-10 | 1148.80 | 1162.30 | 1146.80 | 1153.30 | +0.61% | 11,710,000 |
| 2025-12-09 | 1144.50 | 1150.80 | 1142.50 | 1146.30 | +0.22% | 7,730,800 |
| 2025-12-08 | 1137.50 | 1143.80 | 1129.50 | 1143.80 | +0.57% | 7,226,000 |
| 2025-12-05 | 1131.30 | 1139.80 | 1120.30 | 1137.30 | +0.31% | 8,169,600 |
| 2025-12-04 | 1114.30 | 1137.50 | 1110.30 | 1133.80 | +1.73% | 8,178,400 |
| 2025-12-03 | 1126.80 | 1129.50 | 1114.50 | 1114.50 | -1.59% | 7,728,800 |
| 2025-12-02 | 1128.00 | 1132.50 | 1116.80 | 1132.50 | +0.80% | 10,833,200 |
| 2025-12-01 | 1139.00 | 1146.30 | 1123.50 | 1123.50 | -0.60% | 9,899,600 |
| 2025-11-28 | 1125.00 | 1136.00 | 1120.50 | 1130.30 | +0.44% | 6,187,200 |
| 2025-11-27 | 1125.30 | 1139.50 | 1124.50 | 1125.30 | +0.25% | 6,466,800 |
| 2025-11-26 | 1122.30 | 1129.30 | 1117.50 | 1122.50 | +0.99% | 11,121,200 |
| 2025-11-25 | 1131.50 | 1142.50 | 1096.50 | 1111.50 | +1.37% | 14,112,000 |
| 2025-11-21 | 1068.50 | 1096.50 | 1068.30 | 1096.50 | +1.22% | 13,068,800 |
| 2025-11-20 | 1081.50 | 1089.00 | 1077.00 | 1083.30 | +1.74% | 7,702,000 |
| 2025-11-19 | 1065.00 | 1076.80 | 1056.80 | 1064.80 | +0.64% | 7,999,600 |
| 2025-11-18 | 1073.80 | 1077.50 | 1056.50 | 1058.00 | -2.71% | 8,742,000 |
| 2025-11-17 | 1087.50 | 1095.00 | 1075.00 | 1087.50 | -0.35% | 9,095,200 |
| 2025-11-14 | 1094.80 | 1105.50 | 1087.50 | 1091.30 | -0.79% | 9,580,800 |
| 2025-11-13 | 1080.00 | 1100.00 | 1073.00 | 1100.00 | +0.59% | 20,767,200 |
| 2025-11-12 | 1086.80 | 1104.80 | 1086.30 | 1093.50 | +0.97% | 9,490,800 |
| 2025-11-11 | 1080.00 | 1088.00 | 1072.30 | 1083.00 | +0.48% | 7,366,400 |
| 2025-11-10 | 1068.80 | 1079.30 | 1061.80 | 1077.80 | +1.94% | 6,934,000 |
| 2025-11-07 | 1057.80 | 1064.30 | 1047.00 | 1057.30 | -1.08% | 6,214,400 |
| 2025-11-06 | 1061.50 | 1073.50 | 1060.80 | 1068.80 | +1.40% | 5,136,000 |
| 2025-11-05 | 1068.80 | 1077.50 | 1035.30 | 1054.00 | -1.25% | 10,619,600 |
| 2025-11-04 | 1053.30 | 1067.50 | 1039.30 | 1067.30 | +0.90% | 7,276,000 |
| 2025-10-31 | 1058.50 | 1063.50 | 1052.30 | 1057.80 | -0.02% | 6,546,000 |
| 2025-10-30 | 1042.00 | 1058.00 | 1040.30 | 1058.00 | +2.09% | 10,576,000 |
| 2025-10-29 | 1045.00 | 1049.50 | 1035.00 | 1036.30 | -1.02% | 5,183,600 |
| 2025-10-28 | 1057.50 | 1058.50 | 1047.00 | 1047.00 | -0.03% | 6,709,600 |
| 2025-10-27 | 1047.50 | 1052.30 | 1040.50 | 1047.30 | +1.68% | 6,725,200 |
| 2025-10-24 | 1035.50 | 1036.00 | 1029.30 | 1030.00 | -0.58% | 5,507,600 |
| 2025-10-23 | 1035.80 | 1036.80 | 1028.50 | 1036.00 | -0.19% | 4,126,000 |
| 2025-10-22 | 1034.30 | 1042.00 | 1032.30 | 1038.00 | -0.38% | 10,181,600 |
| 2025-10-21 | 1049.80 | 1056.00 | 1041.00 | 1042.00 | -0.53% | 6,756,800 |
| 2025-10-20 | 1026.50 | 1047.50 | 1018.50 | 1047.50 | +3.63% | 6,980,800 |
| 2025-10-17 | 1009.50 | 1018.30 | 1009.50 | 1010.80 | -2.48% | 6,431,200 |
| 2025-10-16 | 1040.00 | 1041.00 | 1030.30 | 1036.50 | +0.94% | 5,022,000 |
| 2025-10-15 | 1018.80 | 1030.00 | 1015.50 | 1026.80 | +1.46% | 6,020,000 |
| 2025-10-14 | 1014.30 | 1023.30 | 1003.00 | 1012.00 | -1.92% | 12,420,800 |
| 2025-10-10 | 1047.50 | 1050.80 | 1026.80 | 1031.80 | -2.09% | 9,897,200 |
| 2025-10-09 | 1053.80 | 1058.80 | 1044.50 | 1053.80 | -0.33% | 7,318,800 |
| 2025-10-08 | 1051.30 | 1061.30 | 1050.80 | 1057.30 | +0.89% | 8,960,800 |
| 2025-10-07 | 1061.00 | 1062.50 | 1043.80 | 1048.00 | -0.64% | 10,703,200 |
| 2025-10-06 | 1035.50 | 1057.50 | 1019.50 | 1054.80 | +1.88% | 13,910,400 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 5월 (+8.11%). 가장 약한 달: 3월 (-5.96%). 일별 데이터 2년치(2025–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준
빠른 답변
Sumitomo Mitsui Trust Group,Inc. (8309.T)의 최근 종가는 얼마입니까?
2026-10-16 기준 1679.50. Closelook 데이터 레이크의 일별 가격 기록 기준.
8309.T의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 1822.50, 최저 1009.50 (2026-10-16 기준).
Sumitomo Mitsui Trust Group,Inc.이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 8309.T의 가장 강한 달은 5월(평균 +8.11%), 가장 약한 달은 3월(평균 -5.96%)였습니다. 일별 데이터 2년치(2025–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
2년(2025–2026). Closelook 데이터 레이크의 일봉 434개로 계산.