Stockscreener 앱 받기
10.81
0.37%
-0.04
시간 외 거래:
10.81
Sound Group Inc Adr 주식 (SOGP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-02 | $11.19 | $10.80 | $0.385 | 6,420.0 | -0.37% |
| 2026-10-01 | $11.49 | $10.81 | $0.6757 | 3,541.0 | -3.12% |
| 2026-09-30 | $11.61 | $11.00 | $0.61 | 13,835.0 | -5.49% |
| 2026-09-29 | $12.12 | $11.74 | $0.385 | 3,094.0 | -1.50% |
| 2026-09-28 | $12.65 | $11.96 | $0.6895 | 23,306.0 | -1.15% |
| 2026-09-25 | $12.17 | $11.45 | $0.72 | 8,529.0 | +5.64% |
| 2026-09-24 | $12.00 | $11.52 | $0.48 | 1,951.0 | -1.62% |
| 2026-09-23 | $11.71 | $11.59 | $0.12 | 3,528.0 | +0.00% |
| 2026-09-22 | $11.97 | $11.31 | $0.66 | 3,587.0 | +1.43% |
| 2026-09-21 | $11.73 | $11.24 | $0.4912 | 3,641.0 | -1.41% |
| 2026-09-18 | $11.78 | $11.51 | $0.2654 | 1,306.0 | -0.85% |
| 2026-09-17 | $11.81 | $11.50 | $0.31 | 1,873.0 | +3.78% |
| 2026-09-16 | $11.65 | $11.33 | $0.32 | 3,497.0 | +0.71% |
| 2026-09-15 | $11.51 | $11.30 | $0.21 | 2,490.0 | -2.08% |
| 2026-09-14 | $11.94 | $10.90 | $1.04 | 77,368.0 | -2.70% |
| 2026-09-11 | $12.14 | $11.68 | $0.46 | 15,413.0 | -0.08% |
| 2026-09-10 | $11.95 | $11.68 | $0.27 | 3,383.0 | -0.34% |
| 2026-09-09 | $11.98 | $11.91 | $0.07 | 3,349.0 | -0.08% |
| 2026-09-08 | $12.28 | $11.84 | $0.435 | 15,104.0 | +0.08% |
| 2026-09-04 | $12.11 | $11.86 | $0.255 | 7,037.0 | -0.83% |
| 2026-09-03 | $12.70 | $12.01 | $0.69 | 4,198.0 | -3.22% |
Sound Group Inc Adr 주식 (SOGP) 연도별 가격 이력
이 심층 분석에서는 Sound Group Inc Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SOGP 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Sound Group Inc Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Sound Group Inc Adr 주식 (SOGP) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $11.49 | $10.80 | $0.6857 | 16,381.0 | -3.48% |
| 2026-09 | $13.35 | $10.90 | $2.45 | 223,389.0 | -6.74% |
| 2026-08 | $14.48 | $10.80 | $3.68 | 467,421.0 | -0.25% |
| 2026-07 | $12.58 | $9.80 | $2.78 | 263,811.0 | +7.26% |
| 2026-06 | $13.47 | $10.27 | $3.20 | 419,783.0 | -17.77% |
| 2026-05 | $17.20 | $12.09 | $5.11 | 388,991.0 | -20.69% |
| 2026-04 | $18.70 | $13.46 | $5.24 | 1,171,352.0 | +1.95% |
| 2026-03 | $23.50 | $12.10 | $11.40 | 1,693,241.0 | +22.23% |
| 2026-02 | $15.68 | $13.00 | $2.68 | 452,267.0 | +1.06% |
| 2026-01 | $18.51 | $11.12 | $7.39 | 3,223,334.0 | +17.60% |
Sound Group Inc Adr 주식 (SOGP) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $15.34 | $10.00 | $5.34 | 541,230.0 | -12.01% |
| 2025-11 | $14.97 | $9.76 | $5.21 | 600,779.0 | -12.43% |
| 2025-10 | $25.86 | $12.50 | $13.36 | 4,577,993.0 | -19.79% |
| 2025-09 | $37.00 | $11.32 | $25.68 | 39,272,398.0 | +57.21% |
| 2025-08 | $16.60 | $3.20 | $13.40 | 135,227,702.0 | +169.44% |
| 2025-07 | $6.89 | $3.75 | $3.14 | 2,756,450.0 | -6.32% |
| 2025-06 | $4.93 | $1.23 | $3.70 | 37,860,811.0 | +282.60% |
| 2025-05 | $1.60 | $1.18 | $0.42 | 702,412.0 | -18.86% |
| 2025-04 | $2.28 | $1.46 | $0.8248 | 1,230,136.0 | -30.45% |
| 2025-03 | $2.37 | $2.06 | $0.31 | 1,167,214.0 | -1.57% |
| 2025-02 | $2.40 | $1.86 | $0.54 | 2,315,807.0 | +2.52% |
| 2025-01 | $2.51 | $1.62 | $0.885 | 904,975.0 | +0.46% |
Sound Group Inc Adr 주식 (SOGP) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $2.40 | $1.69 | $0.7063 | 819,754.0 | +16.22% |
| 2024-11 | $1.93 | $1.57 | $0.3643 | 226,250.0 | -4.66% |
| 2024-10 | $2.46 | $1.60 | $0.8649 | 417,907.0 | -22.49% |
| 2024-09 | $2.58 | $1.49 | $1.09 | 534,474.0 | +42.29% |
| 2024-08 | $2.19 | $1.70 | $0.49 | 193,463.0 | -16.67% |
| 2024-07 | $2.58 | $2.10 | $0.48 | 238,104.0 | +1.45% |
| 2024-06 | $2.44 | $2.05 | $0.394 | 172,584.0 | -11.16% |
| 2024-05 | $2.97 | $2.29 | $0.675 | 339,622.0 | -15.88% |
| 2024-04 | $3.66 | $2.76 | $0.90 | 442,974.0 | -19.01% |
| 2024-03 | $4.00 | $3.29 | $0.7099 | 1,405,713.0 | -5.00% |
| 2024-02 | $6.70 | $2.19 | $4.51 | 49,256,867.0 | +41.18% |
| 2024-01 | $2.69 | $2.35 | $0.34 | 215,248.0 | +0.00% |
1.24%
3.83%
자본화:
|
볼륨(24시간):