Stockscreener 앱 받기
29.78
0.17%
-0.05
시간 외 거래:
30.00
0.22
+0.74%
Sony Group Corporation Adr 주식 (SONY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-26 | $30.11 | $29.54 | $0.575 | 5,872,360.0 | -0.17% |
| 2025-09-25 | $29.91 | $29.46 | $0.4411 | 4,788,517.0 | +1.67% |
| 2025-09-24 | $29.42 | $29.16 | $0.26 | 5,400,081.0 | -1.41% |
| 2025-09-23 | $29.90 | $29.71 | $0.19 | 3,732,546.0 | +0.10% |
| 2025-09-22 | $29.76 | $29.49 | $0.2699 | 3,853,700.0 | +1.26% |
| 2025-09-19 | $29.48 | $29.29 | $0.1939 | 4,238,537.0 | -2.36% |
| 2025-09-18 | $30.25 | $29.92 | $0.33 | 4,249,300.0 | +3.12% |
| 2025-09-17 | $29.31 | $28.89 | $0.4199 | 3,237,375.0 | +1.18% |
| 2025-09-16 | $28.83 | $28.55 | $0.28 | 2,808,510.0 | -1.77% |
| 2025-09-15 | $29.44 | $29.21 | $0.23 | 2,850,837.0 | +0.45% |
| 2025-09-12 | $29.41 | $28.96 | $0.445 | 4,934,718.0 | +0.07% |
| 2025-09-11 | $29.24 | $28.77 | $0.47 | 4,382,119.0 | +1.88% |
| 2025-09-10 | $28.98 | $28.57 | $0.41 | 3,930,164.0 | -0.21% |
| 2025-09-09 | $28.79 | $28.58 | $0.205 | 3,209,413.0 | +0.14% |
| 2025-09-08 | $28.71 | $28.28 | $0.43 | 4,594,334.0 | +3.99% |
| 2025-09-05 | $27.84 | $27.45 | $0.385 | 2,619,464.0 | -0.97% |
| 2025-09-04 | $27.86 | $27.52 | $0.345 | 3,224,709.0 | +3.00% |
| 2025-09-03 | $27.09 | $26.90 | $0.19 | 3,282,833.0 | +0.30% |
| 2025-09-02 | $27.08 | $26.59 | $0.4888 | 4,916,761.0 | -2.07% |
| 2025-08-29 | $27.61 | $27.43 | $0.18 | 3,036,464.0 | -1.71% |
| 2025-08-28 | $28.15 | $27.97 | $0.1799 | 4,570,475.0 | +0.57% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $30.25 | $26.59 | $3.66 | 81,998,638.0 | +8.21% |
| 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% |
1.93%
0.07%
자본화:
|
볼륨(24시간):