Stockscreener 앱 받기
25.12
2.41%
-0.62
시장 영업 전:
25.20
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 |
|---|---|---|---|---|---|
| 2026-01-07 | $25.41 | $25.07 | $0.335 | 5,511,583.0 | -2.41% |
| 2026-01-06 | $26.07 | $25.59 | $0.48 | 5,953,484.0 | -0.35% |
| 2026-01-05 | $26.15 | $25.82 | $0.335 | 4,248,411.0 | -0.19% |
| 2026-01-02 | $25.99 | $25.67 | $0.32 | 3,027,137.0 | +1.09% |
| 2025-12-31 | $25.70 | $25.55 | $0.1456 | 2,036,912.0 | -0.47% |
| 2025-12-30 | $25.87 | $25.70 | $0.165 | 2,351,248.0 | -0.19% |
| 2025-12-29 | $25.85 | $25.67 | $0.1767 | 2,744,111.0 | -0.19% |
| 2025-12-26 | $25.86 | $25.73 | $0.13 | 2,178,623.0 | +0.47% |
| 2025-12-24 | $25.73 | $25.48 | $0.255 | 1,795,117.0 | -0.23% |
| 2025-12-23 | $26.00 | $25.69 | $0.31 | 5,592,688.0 | +2.10% |
| 2025-12-22 | $25.38 | $25.11 | $0.2699 | 6,252,625.0 | -0.67% |
| 2025-12-19 | $25.67 | $25.37 | $0.30 | 5,546,475.0 | -1.97% |
| 2025-12-18 | $26.24 | $25.89 | $0.355 | 4,956,446.0 | -0.19% |
| 2025-12-17 | $26.23 | $25.91 | $0.32 | 5,762,676.0 | -1.85% |
| 2025-12-16 | $26.59 | $26.30 | $0.285 | 3,366,580.0 | -0.71% |
| 2025-12-15 | $26.86 | $26.61 | $0.25 | 3,304,375.0 | -0.49% |
| 2025-12-12 | $26.91 | $26.59 | $0.32 | 4,061,608.0 | +0.15% |
| 2025-12-11 | $26.93 | $26.66 | $0.27 | 5,570,791.0 | -1.29% |
| 2025-12-10 | $27.13 | $26.74 | $0.39 | 4,921,368.0 | -1.74% |
| 2025-12-09 | $27.82 | $27.54 | $0.28 | 2,894,737.0 | +0.04% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01 | $26.15 | $25.07 | $1.07 | 24,252,198.0 | -1.88% |
Sony Group Corporation Adr 주식 (SONY) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $28.86 | $25.11 | $3.75 | 82,501,391.0 | -12.37% |
| 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% |
0.69%
2.29%
자본화:
|
볼륨(24시간):