Stockscreener 앱 받기
19.14
0.23%
-0.045
Sony Group Corporation Adr 주식 (SONY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $19.15 | $18.96 | $0.185 | 1,063,460.0 | -0.23% |
| 2024-11-20 | $19.34 | $19.10 | $0.24 | 6,527,701.0 | +1.37% |
| 2024-11-19 | $19.00 | $18.81 | $0.19 | 2,507,133.0 | -0.26% |
| 2024-11-18 | $19.06 | $18.72 | $0.34 | 2,868,851.0 | +2.76% |
| 2024-11-15 | $18.65 | $18.41 | $0.24 | 2,943,738.0 | -0.16% |
| 2024-11-14 | $18.67 | $18.46 | $0.21 | 2,066,505.0 | -0.05% |
| 2024-11-13 | $18.71 | $18.44 | $0.27 | 2,948,542.0 | -0.91% |
| 2024-11-12 | $19.01 | $18.62 | $0.39 | 2,697,513.0 | -2.35% |
| 2024-11-11 | $19.40 | $18.89 | $0.51 | 4,118,465.0 | -3.97% |
| 2024-11-08 | $20.66 | $19.50 | $1.17 | 10,529,924.0 | +8.98% |
| 2024-11-07 | $18.34 | $18.12 | $0.22 | 3,637,135.0 | +1.56% |
| 2024-11-06 | $18.02 | $17.83 | $0.19 | 2,937,672.0 | -0.33% |
| 2024-11-05 | $18.10 | $17.90 | $0.20 | 2,262,426.0 | +1.75% |
| 2024-11-04 | $17.85 | $17.72 | $0.13 | 1,687,908.0 | +0.06% |
| 2024-11-01 | $17.84 | $17.62 | $0.22 | 1,572,356.0 | +0.74% |
| 2024-10-31 | $17.82 | $17.56 | $0.26 | 2,069,144.0 | -2.11% |
| 2024-10-30 | $18.11 | $17.96 | $0.145 | 2,989,448.0 | +0.73% |
| 2024-10-29 | $17.88 | $17.70 | $0.18 | 2,690,692.0 | +0.56% |
| 2024-10-28 | $17.79 | $17.68 | $0.11 | 2,542,596.0 | +0.74% |
| 2024-10-25 | $17.68 | $17.54 | $0.1349 | 2,586,878.0 | -0.40% |
| 2024-10-24 | $17.74 | $17.59 | $0.15 | 2,533,150.0 | +0.91% |
| 2024-10-23 | $17.64 | $17.42 | $0.2199 | 2,815,172.0 | -2.01% |
| 2024-10-22 | $17.94 | $17.82 | $0.12 | 2,610,373.0 | -1.16% |
Sony Group Corporation Adr 주식 (SONY) 연도별 가격 이력
이 심층 분석에서는 Sony Group Corporation Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SONY 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Sony Group Corporation Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Sony Group Corporation Adr 주식 (SONY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $20.66 | $17.62 | $3.04 | 50,369,329.0 | +8.72% |
| 2024-10 | $19.48 | $17.42 | $2.06 | 56,665,936.0 | -8.87% |
| 2024-09 | $19.75 | $17.95 | $1.80 | 58,254,715.0 | -1.01% |
| 2024-08 | $19.54 | $15.96 | $3.59 | 90,189,270.0 | +10.13% |
| 2024-07 | $19.29 | $17.00 | $2.29 | 88,401,460.0 | +4.28% |
| 2024-06 | $17.50 | $15.86 | $1.64 | 85,115,605.0 | +3.17% |
| 2024-05 | $17.11 | $15.02 | $2.09 | 122,161,555.0 | -0.28% |
| 2024-04 | $17.27 | $16.18 | $1.09 | 63,817,180.0 | -3.70% |
| 2024-03 | $17.95 | $17.11 | $0.836 | 65,196,330.0 | -0.08% |
| 2024-02 | $19.81 | $16.98 | $2.83 | 109,760,520.0 | -12.21% |
| 2024-01 | $20.18 | $18.14 | $2.03 | 77,511,470.0 | +3.23% |
Sony Group Corporation Adr 주식 (SONY) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $18.98 | $16.92 | $2.06 | 85,356,635.0 | +10.17% |
| 2023-11 | $17.77 | $16.15 | $1.62 | 101,289,415.0 | +3.49% |
| 2023-10 | $17.45 | $15.92 | $1.53 | 60,719,625.0 | +0.78% |
| 2023-09 | $17.50 | $16.22 | $1.28 | 61,246,850.0 | -0.94% |
| 2023-08 | $18.78 | $16.07 | $2.72 | 92,860,955.0 | -11.12% |
| 2023-07 | $19.08 | $17.86 | $1.23 | 82,011,045.0 | +3.95% |
| 2023-06 | $20.19 | $17.84 | $2.34 | 80,337,145.0 | -3.91% |
| 2023-05 | $19.83 | $18.03 | $1.80 | 84,966,475.0 | +4.49% |
| 2023-04 | $19.03 | $17.44 | $1.59 | 78,750,985.0 | -1.08% |
| 2023-03 | $18.18 | $16.47 | $1.71 | 96,877,560.0 | +8.46% |
| 2023-02 | $19.05 | $16.41 | $2.64 | 70,972,940.0 | -6.57% |
| 2023-01 | $18.20 | $15.28 | $2.92 | 75,302,070.0 | +17.28% |
Sony Group Corporation Adr 주식 (SONY) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $16.84 | $14.96 | $1.88 | 77,239,820.0 | -8.17% |
| 2022-11 | $16.83 | $14.10 | $2.73 | 117,507,190.0 | +23.12% |
| 2022-10 | $13.69 | $12.34 | $1.35 | 90,923,315.0 | +5.34% |
| 2022-09 | $15.84 | $12.79 | $3.05 | 78,182,675.0 | -19.28% |
| 2022-08 | $17.58 | $15.87 | $1.71 | 83,505,545.0 | -7.07% |
| 2022-07 | $17.65 | $15.81 | $1.84 | 56,850,095.0 | +4.43% |
| 2022-06 | $19.14 | $15.99 | $3.15 | 68,414,105.0 | -13.08% |
| 2022-05 | $18.97 | $15.99 | $2.98 | 85,073,245.0 | +9.32% |
| 2022-04 | $21.01 | $16.80 | $4.21 | 87,916,730.0 | -16.22% |
| 2022-03 | $21.50 | $18.87 | $2.64 | 72,804,270.0 | +0.18% |
| 2022-02 | $23.80 | $19.45 | $4.35 | 78,144,575.0 | -8.18% |
| 2022-01 | $26.75 | $20.58 | $6.17 | 139,042,620.0 | -11.66% |
0.87%
1.39%
자본화:
|
볼륨(24시간):