Stockscreener 앱 받기
10.89
4.81%
0.50
Sound Group Inc Adr 주식 (SOGP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-22 | $10.98 | $10.23 | $0.7456 | 16,632.0 | +4.81% |
| 2026-10-21 | $10.51 | $10.20 | $0.31 | 5,142.0 | +2.57% |
| 2026-10-20 | $10.52 | $9.96 | $0.56 | 5,173.0 | +2.84% |
| 2026-10-19 | $10.39 | $9.85 | $0.54 | 25,729.0 | +0.20% |
| 2026-10-16 | $10.50 | $9.73 | $0.77 | 21,246.0 | -7.44% |
| 2026-10-15 | $10.99 | $10.44 | $0.5482 | 5,762.0 | +1.53% |
| 2026-10-14 | $11.40 | $10.11 | $1.29 | 15,394.0 | -8.08% |
| 2026-10-13 | $11.40 | $10.40 | $1.00 | 7,190.0 | +3.64% |
| 2026-10-12 | $10.98 | $10.80 | $0.18 | 1,029.0 | +1.29% |
| 2026-10-09 | $10.84 | $10.77 | $0.07 | 1,355.0 | +3.04% |
| 2026-10-08 | $11.43 | $10.50 | $0.93 | 4,462.0 | -4.36% |
| 2026-10-07 | $11.65 | $11.00 | $0.6509 | 2,058.0 | -0.90% |
| 2026-10-06 | $11.10 | $10.77 | $0.33 | 6,018.0 | +1.83% |
| 2026-10-05 | $10.90 | $10.90 | $0.00 | 886.0 | +0.83% |
| 2026-10-02 | $11.19 | $10.80 | $0.385 | 6,421.0 | -0.37% |
| 2026-10-01 | $11.49 | $10.81 | $0.6757 | 3,628.0 | -3.12% |
| 2026-09-30 | $11.61 | $11.00 | $0.61 | 13,837.0 | -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 | 23,308.0 | -1.15% |
| 2026-09-25 | $12.17 | $11.45 | $0.72 | 8,531.0 | +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 | 3,533.0 | +0.00% |
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 | $11.65 | $9.73 | $1.92 | 128,125.0 | -2.77% |
| 2026-09 | $13.35 | $10.90 | $2.45 | 223,402.0 | -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% |
0.72%
1.80%
자본화:
|
볼륨(24시간):