Stockscreener 앱 받기
20.15
1.31%
0.26
시간 외 거래:
20.26
0.11
+0.55%
Sony Group Corp Adr 주식 (SONY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-08 | $20.86 | $20.06 | $0.805 | 13,241,225.0 | +1.31% |
| 2026-05-07 | $20.25 | $19.83 | $0.4167 | 8,599,830.0 | -4.05% |
| 2026-05-06 | $20.82 | $20.36 | $0.455 | 10,912,611.0 | +3.03% |
| 2026-05-05 | $20.28 | $19.66 | $0.615 | 10,141,911.0 | +2.44% |
| 2026-05-04 | $19.98 | $19.63 | $0.35 | 5,103,049.0 | -0.71% |
| 2026-05-01 | $20.04 | $19.78 | $0.255 | 5,048,369.0 | -1.54% |
| 2026-04-30 | $20.18 | $19.62 | $0.56 | 7,330,003.0 | +1.57% |
| 2026-04-29 | $20.02 | $19.73 | $0.295 | 9,337,792.0 | -0.95% |
| 2026-04-28 | $20.23 | $19.87 | $0.36 | 5,378,429.0 | -0.84% |
| 2026-04-27 | $20.34 | $20.03 | $0.31 | 5,978,884.0 | -0.69% |
| 2026-04-24 | $20.31 | $20.00 | $0.31 | 7,405,183.0 | -1.02% |
| 2026-04-23 | $20.70 | $20.30 | $0.40 | 4,900,217.0 | -1.68% |
| 2026-04-22 | $21.09 | $20.77 | $0.32 | 3,727,801.0 | +0.29% |
| 2026-04-21 | $21.15 | $20.77 | $0.38 | 4,275,110.0 | -3.08% |
| 2026-04-20 | $21.53 | $21.35 | $0.1741 | 3,487,172.0 | -1.20% |
| 2026-04-17 | $22.05 | $21.70 | $0.345 | 3,830,723.0 | +1.12% |
| 2026-04-16 | $21.52 | $21.31 | $0.21 | 3,938,501.0 | +1.04% |
| 2026-04-15 | $21.30 | $21.01 | $0.29 | 3,746,156.0 | +1.38% |
| 2026-04-14 | $21.01 | $20.73 | $0.28 | 4,375,655.0 | -0.48% |
| 2026-04-13 | $21.06 | $20.48 | $0.58 | 6,741,459.0 | +0.00% |
| 2026-04-10 | $21.09 | $20.94 | $0.155 | 2,924,316.0 | -1.73% |
Sony Group Corp Adr 주식 (SONY) 연도별 가격 이력
이 심층 분석에서는 Sony Group Corp 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 Corp Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Sony Group Corp Adr 주식 (SONY) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $20.86 | $19.63 | $1.23 | 66,288,220.0 | +0.30% |
| 2026-04 | $22.05 | $19.62 | $2.42 | 103,139,179.0 | -2.95% |
| 2026-03 | $22.79 | $19.74 | $3.05 | 123,493,190.0 | -10.23% |
| 2026-02 | $23.47 | $21.18 | $2.29 | 131,530,904.0 | +4.34% |
| 2026-01 | $26.15 | $21.80 | $4.35 | 125,645,033.0 | -13.67% |
Sony Group Corp 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 Corp 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% |
1.62%
0.89%
자본화:
|
볼륨(24시간):