Stockscreener 앱 받기
28.14
0.55%
-0.155
Sony Group Corporation Adr 주식 (SONY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-05 | $28.17 | $28.05 | $0.12 | 338,137.0 | -0.55% |
| 2025-12-04 | $28.57 | $28.22 | $0.35 | 2,799,236.0 | -0.60% |
| 2025-12-03 | $28.47 | $28.02 | $0.45 | 3,449,295.0 | -0.39% |
| 2025-12-02 | $28.83 | $28.48 | $0.345 | 3,179,845.0 | -0.73% |
| 2025-12-01 | $28.86 | $28.53 | $0.3351 | 5,572,843.0 | -1.94% |
| 2025-11-28 | $29.36 | $29.21 | $0.15 | 1,247,038.0 | +0.93% |
| 2025-11-26 | $29.24 | $29.06 | $0.18 | 2,924,102.0 | +1.68% |
| 2025-11-25 | $28.61 | $28.08 | $0.525 | 3,054,184.0 | -1.41% |
| 2025-11-24 | $29.05 | $28.57 | $0.475 | 2,647,905.0 | +1.68% |
| 2025-11-21 | $28.82 | $28.36 | $0.4619 | 3,952,263.0 | +2.81% |
| 2025-11-20 | $28.68 | $27.75 | $0.93 | 5,008,388.0 | -2.80% |
| 2025-11-19 | $28.61 | $28.07 | $0.545 | 5,337,430.0 | -0.42% |
| 2025-11-18 | $28.82 | $28.42 | $0.4002 | 3,078,252.0 | -1.44% |
| 2025-11-17 | $29.41 | $28.88 | $0.53 | 3,898,881.0 | -3.42% |
| 2025-11-14 | $30.33 | $29.85 | $0.48 | 5,116,953.0 | +2.31% |
| 2025-11-13 | $30.00 | $29.43 | $0.575 | 5,103,277.0 | -2.71% |
| 2025-11-12 | $30.34 | $29.98 | $0.36 | 5,438,266.0 | +3.77% |
| 2025-11-11 | $29.59 | $28.43 | $1.16 | 6,820,415.0 | +4.25% |
| 2025-11-10 | $28.05 | $27.80 | $0.255 | 3,306,445.0 | +0.94% |
| 2025-11-07 | $27.71 | $27.34 | $0.365 | 2,966,871.0 | -2.05% |
| 2025-11-06 | $28.41 | $28.07 | $0.345 | 2,584,374.0 | +0.75% |
| 2025-11-05 | $28.12 | $27.88 | $0.245 | 3,883,466.0 | +0.61% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $28.86 | $28.02 | $0.845 | 15,339,356.0 | -4.14% |
| 2025-11 | $30.34 | $27.34 | $3.00 | 72,116,937.0 | +5.23% |
| 2025-10 | $30.29 | $27.55 | $2.73 | 98,730,391.0 | -3.13% |
| 2025-09 | $30.25 | $26.59 | $3.66 | 82,619,350.0 | +4.61% |
| 2025-08 | $29.16 | $24.18 | $4.98 | 81,593,242.0 | +13.16% |
| 2025-07 | $25.73 | $23.77 | $1.96 | 91,813,865.0 | -6.57% |
| 2025-06 | $26.94 | $23.90 | $3.04 | 96,016,639.0 | -1.33% |
| 2025-05 | $26.95 | $24.35 | $2.59 | 152,482,141.0 | +1.46% |
| 2025-04 | $26.08 | $20.42 | $5.66 | 121,354,756.0 | +2.40% |
| 2025-03 | $25.78 | $22.68 | $3.10 | 138,986,316.0 | +1.40% |
| 2025-02 | $25.64 | $21.62 | $4.02 | 79,784,769.0 | +13.77% |
| 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% |
3.04%
2.82%
자본화:
|
볼륨(24시간):