18.86
price down icon4.02%   -0.79
pre-market  시장 영업 전:  18.86  
loading

Sound Group Inc Adr 주식 (SOGP) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-09-25 $19.75 $17.79 $1.96 122,283.0 -4.02%
2025-09-24 $20.00 $15.13 $4.87 552,207.0 +7.55%
2025-09-23 $20.90 $17.45 $3.45 230,935.0 -13.04%
2025-09-22 $22.46 $20.02 $2.44 310,957.0 -3.62%
2025-09-19 $21.84 $19.65 $2.19 167,785.0 +4.56%
2025-09-18 $22.23 $20.02 $2.21 158,076.0 -3.29%
2025-09-17 $23.50 $19.00 $4.50 343,672.0 +2.76%
2025-09-16 $26.63 $18.93 $7.70 410,546.0 -17.79%
2025-09-15 $28.16 $23.51 $4.65 513,300.0 +11.98%
2025-09-12 $26.00 $21.37 $4.63 450,179.0 +2.70%
2025-09-11 $22.84 $19.00 $3.84 462,235.0 +14.44%
2025-09-10 $26.40 $17.25 $9.15 733,767.0 -26.89%
2025-09-09 $28.75 $21.50 $7.25 1,004,566.0 +12.90%
2025-09-08 $29.98 $20.60 $9.38 1,705,197.0 -22.88%
2025-09-05 $37.00 $27.02 $9.98 2,016,141.0 -15.15%
2025-09-04 $36.74 $24.51 $12.23 6,317,097.0 +31.50%
2025-09-03 $27.47 $19.66 $7.81 5,078,766.0 +24.83%
2025-09-02 $23.24 $11.32 $11.92 18,487,349.0 +82.40%
2025-08-29 $15.36 $11.46 $3.90 12,778,150.0 -4.08%
2025-08-28 $16.60 $4.53 $12.07 121,407,539.0 +228.95%
2025-08-27 $3.80 $3.40 $0.40 60,045.0 +7.04%

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 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-09 $37.00 $11.32 $25.68 39,187,341.0 +57.30%
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

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%
internet_content_information Z
$77.75
price down icon 1.58%
$33.45
price up icon 1.36%
internet_content_information TME
$23.56
price down icon 0.59%
$232.75
price down icon 1.25%
$135.40
price up icon 1.87%
$262.08
price up icon 0.51%
자본화:     |  볼륨(24시간):