Stockscreener 앱 받기
17.54
1.97%
-0.265
SoftBank Group Corp. ADR 주식 (SFTBY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-18 | $18.16 | $17.45 | $0.71 | 1,918,871.0 | -1.74% |
| 2026-05-15 | $18.48 | $17.76 | $0.72 | 2,621,397.0 | -3.73% |
| 2026-05-14 | $18.50 | $18.09 | $0.41 | 1,572,152.0 | -5.90% |
| 2026-05-13 | $19.78 | $19.03 | $0.75 | 1,829,557.0 | +6.04% |
| 2026-05-12 | $18.93 | $17.99 | $0.94 | 2,486,286.0 | -1.01% |
| 2026-05-11 | $18.74 | $18.29 | $0.45 | 2,189,260.0 | -7.10% |
| 2026-05-08 | $20.19 | $19.28 | $0.91 | 2,309,462.0 | +4.84% |
| 2026-05-07 | $20.00 | $19.15 | $0.85 | 3,648,486.0 | -3.37% |
| 2026-05-06 | $19.99 | $18.70 | $1.29 | 2,452,064.0 | +8.69% |
| 2026-05-05 | $18.50 | $18.02 | $0.48 | 2,439,552.0 | +1.55% |
| 2026-05-04 | $18.25 | $17.55 | $0.70 | 2,424,343.0 | +1.61% |
| 2026-05-01 | $17.78 | $16.84 | $0.94 | 2,116,815.0 | +4.32% |
| 2026-04-30 | $17.00 | $16.33 | $0.67 | 1,572,068.0 | +6.25% |
| 2026-04-29 | $16.16 | $15.63 | $0.53 | 1,454,317.0 | +1.59% |
| 2026-04-28 | $16.18 | $15.57 | $0.61 | 5,537,061.0 | -12.11% |
| 2026-04-27 | $18.53 | $17.45 | $1.08 | 2,001,213.0 | -7.44% |
| 2026-04-24 | $19.38 | $18.85 | $0.53 | 2,712,605.0 | +7.26% |
| 2026-04-23 | $18.63 | $17.76 | $0.87 | 2,339,230.0 | -1.80% |
| 2026-04-22 | $18.39 | $17.48 | $0.91 | 3,058,555.0 | +13.46% |
| 2026-04-21 | $16.30 | $15.76 | $0.54 | 4,487,475.0 | +6.30% |
| 2026-04-20 | $15.25 | $15.00 | $0.25 | 1,687,896.0 | +3.39% |
SoftBank Group Corp. ADR 주식 (SFTBY) 연도별 가격 이력
이 심층 분석에서는 SoftBank Group Corp. ADR 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SFTBY 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 SoftBank Group Corp. ADR 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
SoftBank Group Corp. ADR 주식 (SFTBY) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $20.19 | $16.84 | $3.35 | 28,008,245.0 | +2.88% |
| 2026-04 | $19.38 | $10.74 | $8.64 | 51,981,464.0 | +40.61% |
| 2026-03 | $13.01 | $10.55 | $2.46 | 48,610,989.0 | -7.43% |
| 2026-02 | $16.80 | $12.25 | $4.55 | 48,291,697.0 | -5.43% |
| 2026-01 | $15.17 | $11.91 | $3.26 | 46,189,625.0 | -2.57% |
SoftBank Group Corp. ADR 주식 (SFTBY) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $15.80 | $12.64 | $3.16 | 61,081,532.0 | +5.80% |
| 2025-11 | $22.31 | $11.89 | $10.42 | 67,720,528.0 | -38.79% |
| 2025-10 | $22.50 | $15.51 | $6.99 | 51,865,512.0 | +38.88% |
| 2025-09 | $16.24 | $12.30 | $3.94 | 56,438,108.0 | +17.83% |
| 2025-08 | $14.41 | $9.35 | $5.06 | 81,000,776.0 | +40.81% |
| 2025-07 | $10.42 | $8.64 | $1.78 | 60,407,248.0 | +4.72% |
| 2025-06 | $9.22 | $6.33 | $2.88 | 61,961,224.0 | +39.53% |
| 2025-05 | $6.90 | $6.25 | $0.6475 | 51,280,560.0 | +2.84% |
| 2025-04 | $6.42 | $4.96 | $1.46 | 65,204,980.0 | +0.67% |
| 2025-03 | $6.97 | $6.17 | $0.8091 | 53,717,256.0 | -8.85% |
| 2025-02 | $8.20 | $6.78 | $1.42 | 46,747,712.0 | -9.93% |
| 2025-01 | $8.65 | $7.00 | $1.65 | 76,004,452.0 | +6.60% |
SoftBank Group Corp. ADR 주식 (SFTBY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $30.49 | $6.87 | $23.62 | 32,430,136.0 | -3.37% |
| 2024-11 | $8.00 | $6.85 | $1.15 | 38,228,768.0 | +0.27% |
| 2024-10 | $29.50 | $7.13 | $22.37 | 43,004,074.0 | +1.22% |
| 2024-09 | $8.04 | $6.42 | $1.62 | 34,912,616.0 | +1.62% |
| 2024-08 | $7.45 | $5.59 | $1.86 | 55,644,172.0 | -4.91% |
| 2024-07 | $9.30 | $7.26 | $2.03 | 48,836,184.0 | -5.18% |
| 2024-06 | $8.31 | $7.15 | $1.16 | 53,996,408.0 | +11.38% |
| 2024-05 | $7.26 | $6.02 | $1.24 | 45,562,264.0 | +17.23% |
| 2024-04 | $7.38 | $5.94 | $1.44 | 31,106,508.0 | -16.96% |
| 2024-03 | $7.76 | $7.08 | $0.6744 | 27,527,964.0 | +0.30% |
| 2024-02 | $7.55 | $5.38 | $2.17 | 96,212,932.0 | +37.13% |
| 2024-01 | $5.73 | $5.15 | $0.5825 | 17,702,864.0 | +0.00% |
9.09%
5.53%
자본화:
|
볼륨(24시간):