Stockscreener 앱 받기
20.68
0.82%
-0.17
시간 외 거래:
20.80
0.12
+0.58%
Sony Group Corp Adr 주식 (SONY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-13 | $20.86 | $20.66 | $0.20 | 4,653,875.0 | -0.82% |
| 2026-07-10 | $20.93 | $20.65 | $0.275 | 4,623,290.0 | -0.38% |
| 2026-07-09 | $21.00 | $20.81 | $0.19 | 3,811,570.0 | -1.04% |
| 2026-07-08 | $21.35 | $21.05 | $0.3028 | 4,897,175.0 | -1.17% |
| 2026-07-07 | $21.65 | $21.36 | $0.29 | 4,625,460.0 | +1.13% |
| 2026-07-06 | $21.19 | $20.94 | $0.25 | 5,011,910.0 | +1.78% |
| 2026-07-02 | $20.80 | $20.56 | $0.24 | 5,534,695.0 | +2.87% |
| 2026-07-01 | $20.26 | $19.94 | $0.32 | 4,720,982.0 | +0.75% |
| 2026-06-30 | $20.20 | $20.02 | $0.175 | 5,592,960.0 | -1.81% |
| 2026-06-29 | $20.44 | $20.22 | $0.22 | 5,482,592.0 | +3.65% |
| 2026-06-26 | $19.89 | $19.66 | $0.2247 | 5,303,175.0 | +2.02% |
| 2026-06-25 | $19.79 | $19.32 | $0.47 | 6,664,748.0 | -3.45% |
| 2026-06-24 | $20.27 | $19.96 | $0.305 | 5,339,008.0 | +1.88% |
| 2026-06-23 | $19.68 | $19.39 | $0.29 | 5,872,541.0 | +0.67% |
| 2026-06-22 | $19.94 | $19.47 | $0.466 | 9,199,155.0 | -4.03% |
| 2026-06-18 | $20.36 | $20.10 | $0.255 | 5,473,776.0 | +0.44% |
| 2026-06-17 | $20.70 | $20.22 | $0.48 | 4,914,765.0 | -0.69% |
| 2026-06-16 | $20.40 | $20.25 | $0.145 | 3,630,759.0 | -0.10% |
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 |
|---|---|---|---|---|---|
| 2026-07 | $21.65 | $19.94 | $1.71 | 42,532,832.0 | +3.09% |
| 2026-06 | $23.00 | $19.32 | $3.68 | 123,130,848.0 | -7.00% |
| 2026-05 | $23.28 | $19.63 | $3.65 | 171,040,141.0 | +7.37% |
| 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% |
3.23%
3.72%
자본화:
|
볼륨(24시간):