Stockscreener 앱 받기
13.16
6.60%
-0.93
시장 영업 전:
13.47
0.31
+2.36%
Sound Group Inc Adr 주식 (SOGP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-22 | $13.68 | $12.09 | $1.59 | 103,116.0 | -6.60% |
| 2026-05-21 | $14.23 | $13.96 | $0.27 | 14,587.0 | -1.54% |
| 2026-05-20 | $14.52 | $14.00 | $0.5199 | 18,131.0 | -0.21% |
| 2026-05-19 | $14.96 | $14.26 | $0.70 | 7,690.0 | -3.24% |
| 2026-05-18 | $14.93 | $14.55 | $0.38 | 5,480.0 | -0.17% |
| 2026-05-15 | $15.01 | $14.70 | $0.31 | 10,393.0 | -1.30% |
| 2026-05-14 | $15.05 | $14.60 | $0.4499 | 10,410.0 | +0.87% |
| 2026-05-13 | $14.99 | $14.47 | $0.515 | 12,938.0 | -0.86% |
| 2026-05-12 | $15.22 | $14.64 | $0.58 | 26,629.0 | -0.92% |
| 2026-05-11 | $15.57 | $14.67 | $0.9034 | 21,979.0 | +0.53% |
| 2026-05-08 | $15.53 | $15.00 | $0.5321 | 11,681.0 | -0.85% |
| 2026-05-07 | $15.42 | $15.19 | $0.23 | 10,868.0 | +0.13% |
| 2026-05-06 | $15.60 | $15.01 | $0.5943 | 5,032.0 | -2.75% |
| 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% |
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 | $12.09 | $5.11 | 423,135.0 | -23.53% |
| 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% |
0.53%
3.72%
자본화:
|
볼륨(24시간):