Stockscreener 앱 받기
24.78
0.56%
-0.14
시간 외 거래:
24.70
-0.08
-0.32%
Sony Group Corporation Adr 주식 (SONY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-21 | $25.29 | $24.70 | $0.59 | 5,032,530.0 | -0.56% |
| 2025-02-20 | $24.95 | $24.71 | $0.2338 | 2,793,528.0 | +0.81% |
| 2025-02-19 | $24.78 | $24.52 | $0.2579 | 3,997,933.0 | +0.82% |
| 2025-02-18 | $24.88 | $24.41 | $0.47 | 7,016,801.0 | +1.57% |
| 2025-02-14 | $24.25 | $23.94 | $0.31 | 4,998,435.0 | +4.10% |
| 2025-02-13 | $24.03 | $23.04 | $0.99 | 6,477,728.0 | +5.55% |
| 2025-02-12 | $22.01 | $21.62 | $0.39 | 4,849,463.0 | -1.74% |
| 2025-02-11 | $22.41 | $22.26 | $0.15 | 4,169,792.0 | -0.27% |
| 2025-02-10 | $22.60 | $22.39 | $0.21 | 3,446,699.0 | -0.66% |
| 2025-02-07 | $22.99 | $22.55 | $0.44 | 4,171,690.0 | -1.91% |
| 2025-02-06 | $23.05 | $22.91 | $0.14 | 2,982,019.0 | +0.39% |
| 2025-02-05 | $22.96 | $22.75 | $0.205 | 3,873,211.0 | +1.78% |
| 2025-02-04 | $22.55 | $22.27 | $0.28 | 4,060,863.0 | +2.88% |
| 2025-02-03 | $21.99 | $21.67 | $0.32 | 3,089,042.0 | -0.55% |
| 2025-01-31 | $22.23 | $21.93 | $0.295 | 2,341,903.0 | -1.30% |
| 2025-01-30 | $22.39 | $22.11 | $0.29 | 3,154,778.0 | +0.77% |
| 2025-01-29 | $22.30 | $21.98 | $0.32 | 4,942,147.0 | +1.47% |
| 2025-01-28 | $21.93 | $21.39 | $0.535 | 3,990,900.0 | +3.86% |
| 2025-01-27 | $21.02 | $20.84 | $0.18 | 4,181,229.0 | +0.82% |
| 2025-01-24 | $20.98 | $20.71 | $0.27 | 4,807,366.0 | -2.53% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02 | $25.29 | $21.62 | $3.67 | 65,992,264.0 | +12.59% |
| 2025-01 | $22.39 | $19.85 | $2.54 | 72,041,498.0 | +4.02% |
Sony Group Corporation Adr 주식 (SONY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $22.71 | $19.93 | $2.78 | 67,810,035.0 | +5.79% |
| 2024-11 | $20.66 | $17.62 | $3.04 | 61,734,132.0 | +13.92% |
| 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% |
0.87%
2.69%
자본화:
|
볼륨(24시간):