Stockscreener 앱 받기
77.99
4.26%
3.19
시간 외 거래:
77.99
SoftBank Group Corp. ADR 주식 (SFTBY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-17 | $78.16 | $75.52 | $2.64 | 794,576.0 | +0.35% |
| 2025-10-16 | $79.46 | $76.74 | $2.72 | 1,207,428.0 | +6.25% |
| 2025-10-15 | $74.00 | $72.00 | $2.00 | 338,710.0 | +5.60% |
| 2025-10-14 | $70.59 | $67.77 | $2.82 | 1,106,438.0 | -5.28% |
| 2025-10-13 | $73.74 | $70.70 | $3.04 | 410,420.0 | +6.90% |
| 2025-10-10 | $72.24 | $68.28 | $3.96 | 529,152.0 | -8.54% |
| 2025-10-09 | $76.50 | $74.13 | $2.37 | 443,651.0 | +8.20% |
| 2025-10-08 | $69.13 | $67.00 | $2.13 | 412,188.0 | +0.51% |
| 2025-10-07 | $71.25 | $68.36 | $2.89 | 415,016.0 | -3.82% |
| 2025-10-06 | $72.00 | $70.00 | $2.00 | 684,620.0 | +6.67% |
| 2025-10-03 | $68.65 | $66.96 | $1.69 | 945,657.0 | +1.41% |
| 2025-10-02 | $66.52 | $64.95 | $1.57 | 386,498.0 | +2.72% |
| 2025-10-01 | $64.46 | $62.03 | $2.43 | 1,074,804.0 | +1.67% |
| 2025-09-30 | $63.30 | $62.14 | $1.16 | 581,781.0 | -2.10% |
| 2025-09-29 | $64.83 | $63.21 | $1.62 | 362,330.0 | +2.42% |
| 2025-09-26 | $63.79 | $62.03 | $1.76 | 255,888.0 | -2.73% |
| 2025-09-25 | $64.95 | $63.30 | $1.65 | 900,516.0 | +2.41% |
| 2025-09-24 | $64.90 | $63.20 | $1.70 | 1,250,144.0 | +2.84% |
| 2025-09-23 | $62.50 | $61.05 | $1.45 | 420,049.0 | -0.76% |
| 2025-09-22 | $62.14 | $59.71 | $2.43 | 1,485,916.0 | +0.00% |
| 2025-09-19 | $62.80 | $61.23 | $1.57 | 325,177.0 | -0.02% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $79.46 | $62.03 | $17.43 | 9,543,934.0 | +23.21% |
| 2025-09 | $64.95 | $49.20 | $15.75 | 14,109,527.0 | +17.83% |
| 2025-08 | $57.63 | $37.39 | $20.24 | 20,250,194.0 | +40.81% |
| 2025-07 | $41.67 | $34.56 | $7.11 | 15,101,812.0 | +4.72% |
| 2025-06 | $36.87 | $25.34 | $11.53 | 15,490,306.0 | +39.53% |
| 2025-05 | $27.59 | $25.00 | $2.59 | 12,820,140.0 | +2.84% |
| 2025-04 | $25.69 | $19.86 | $5.83 | 16,301,245.0 | +0.67% |
| 2025-03 | $27.90 | $24.66 | $3.24 | 13,429,314.0 | -8.85% |
| 2025-02 | $32.80 | $27.12 | $5.68 | 11,686,939.0 | -9.93% |
| 2025-01 | $34.60 | $28.01 | $6.59 | 19,239,643.0 | +6.60% |
SoftBank Group Corp. ADR 주식 (SFTBY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $32.49 | $27.46 | $5.03 | 8,154,364.0 | -3.37% |
| 2024-11 | $32.00 | $27.41 | $4.59 | 9,557,192.0 | +0.27% |
| 2024-10 | $32.07 | $28.51 | $3.56 | 11,007,850.0 | +1.22% |
| 2024-09 | $32.17 | $25.67 | $6.50 | 8,728,154.0 | +1.62% |
| 2024-08 | $29.78 | $22.35 | $7.43 | 13,911,043.0 | -4.91% |
| 2024-07 | $37.19 | $29.05 | $8.14 | 12,209,046.0 | -5.18% |
| 2024-06 | $33.23 | $28.60 | $4.63 | 13,499,102.0 | +11.38% |
| 2024-05 | $29.05 | $24.09 | $4.96 | 11,390,566.0 | +17.23% |
| 2024-04 | $29.52 | $23.75 | $5.77 | 7,776,627.0 | -16.96% |
| 2024-03 | $31.04 | $28.34 | $2.70 | 6,881,991.0 | +0.30% |
| 2024-02 | $30.21 | $21.52 | $8.69 | 24,053,233.0 | +37.13% |
| 2024-01 | $22.93 | $20.60 | $2.33 | 4,425,716.0 | +0.00% |
SoftBank Group Corp. ADR 주식 (SFTBY) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-10 | $21.78 | $20.13 | $1.65 | 2,011,240.0 | +1.52% |
| 2023-09 | $23.06 | $20.60 | $2.46 | 7,534,230.0 | -6.03% |
| 2023-08 | $25.38 | $21.89 | $3.49 | 6,523,428.0 | -11.88% |
| 2023-07 | $26.05 | $23.14 | $2.91 | 3,654,508.0 | +7.85% |
| 2023-06 | $24.50 | $20.46 | $4.04 | 8,528,673.0 | +19.77% |
| 2023-05 | $19.84 | $17.95 | $1.89 | 5,914,691.0 | +4.85% |
| 2023-04 | $20.00 | $18.24 | $1.76 | 5,354,056.0 | -4.48% |
| 2023-03 | $21.36 | $17.95 | $3.41 | 9,027,244.0 | -2.92% |
| 2023-02 | $24.80 | $20.02 | $4.78 | 3,846,375.0 | -14.42% |
| 2023-01 | $24.09 | $21.18 | $2.91 | 4,368,827.0 | +11.79% |
29.70%
7.08%
자본화:
|
볼륨(24시간):