Stockscreener 앱 받기
25.24
0.36%
-0.09
시장 영업 전:
25.49
0.25
+0.99%
Sony Group Corporation Adr 주식 (SONY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $25.36 | $25.14 | $0.22 | 5,590,266.0 | -0.36% |
| 2025-05-02 | $25.43 | $24.96 | $0.47 | 6,861,782.0 | +0.20% |
| 2025-05-01 | $25.56 | $25.23 | $0.325 | 7,460,215.0 | -2.77% |
| 2025-04-30 | $26.08 | $25.27 | $0.805 | 6,358,663.0 | +0.97% |
| 2025-04-29 | $25.90 | $25.34 | $0.56 | 7,291,557.0 | +1.86% |
| 2025-04-28 | $25.45 | $24.69 | $0.76 | 8,670,661.0 | +1.24% |
| 2025-04-25 | $24.97 | $24.70 | $0.2693 | 2,601,817.0 | -0.60% |
| 2025-04-24 | $25.12 | $24.77 | $0.355 | 3,191,846.0 | +0.92% |
| 2025-04-23 | $25.23 | $24.79 | $0.435 | 3,099,222.0 | +2.30% |
| 2025-04-22 | $24.36 | $24.07 | $0.29 | 4,677,365.0 | +2.44% |
| 2025-04-21 | $23.99 | $23.52 | $0.47 | 3,402,328.0 | -1.08% |
| 2025-04-17 | $24.26 | $23.92 | $0.34 | 4,547,743.0 | +2.78% |
| 2025-04-16 | $23.61 | $23.15 | $0.4545 | 3,445,467.0 | -1.35% |
| 2025-04-15 | $23.78 | $23.56 | $0.22 | 2,629,196.0 | +1.02% |
| 2025-04-14 | $23.58 | $23.18 | $0.395 | 4,527,950.0 | +2.18% |
| 2025-04-11 | $23.02 | $22.29 | $0.73 | 4,790,996.0 | +0.09% |
| 2025-04-10 | $23.57 | $22.22 | $1.36 | 8,911,881.0 | -0.22% |
| 2025-04-09 | $23.14 | $21.09 | $2.04 | 7,753,292.0 | +7.74% |
| 2025-04-08 | $22.49 | $21.13 | $1.36 | 5,511,695.0 | +0.38% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $25.56 | $24.96 | $0.60 | 25,502,529.0 | -2.92% |
| 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% |
0.99%
1.16%
자본화:
|
볼륨(24시간):