Stockscreener 앱 받기
15.64
1.53%
0.235
시장 영업 전:
15.64
Sound Group Inc Adr 주식 (SOGP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-05 | $15.76 | $15.10 | $0.66 | 7,667.0 | +1.53% |
| 2026-05-04 | $16.36 | $14.74 | $1.62 | 19,708.0 | +1.69% |
| 2026-05-01 | $17.20 | $15.15 | $2.05 | 33,710.0 | -11.98% |
| 2026-04-30 | $18.17 | $14.52 | $3.65 | 94,774.0 | +17.88% |
| 2026-04-29 | $15.30 | $13.46 | $1.84 | 58,505.0 | +2.96% |
| 2026-04-28 | $14.25 | $14.02 | $0.23 | 8,401.0 | -1.18% |
| 2026-04-27 | $14.68 | $14.07 | $0.6099 | 10,696.0 | -0.69% |
| 2026-04-24 | $14.86 | $14.12 | $0.7388 | 27,183.0 | -1.10% |
| 2026-04-23 | $15.10 | $14.19 | $0.9128 | 57,936.0 | -3.82% |
| 2026-04-22 | $15.47 | $14.64 | $0.8283 | 26,449.0 | -7.09% |
| 2026-04-21 | $16.85 | $16.00 | $0.851 | 40,136.0 | -2.21% |
| 2026-04-20 | $17.04 | $15.77 | $1.27 | 95,302.0 | -0.42% |
| 2026-04-17 | $17.24 | $16.36 | $0.8775 | 29,706.0 | -1.29% |
| 2026-04-16 | $17.60 | $16.43 | $1.17 | 59,356.0 | +3.56% |
| 2026-04-15 | $16.67 | $15.52 | $1.15 | 22,448.0 | +2.91% |
| 2026-04-14 | $17.35 | $15.59 | $1.76 | 68,182.0 | +1.98% |
| 2026-04-13 | $16.23 | $15.28 | $0.95 | 94,719.0 | -2.46% |
| 2026-04-10 | $16.46 | $15.69 | $0.77 | 26,252.0 | +0.09% |
| 2026-04-09 | $17.48 | $16.03 | $1.45 | 72,237.0 | -1.23% |
| 2026-04-08 | $18.00 | $15.88 | $2.12 | 57,198.0 | -8.15% |
| 2026-04-07 | $18.28 | $17.01 | $1.27 | 17,328.0 | -3.02% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $17.20 | $14.74 | $2.46 | 68,752.0 | -9.12% |
| 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% |
0.97%
6.86%
자본화:
|
볼륨(24시간):