Stockscreener 앱 받기
23.19
1.40%
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 |
|---|---|---|---|---|---|
| 2026-02-13 | $23.38 | $23.11 | $0.27 | 6,879,959.0 | +1.40% |
| 2026-02-12 | $23.47 | $22.64 | $0.825 | 7,966,123.0 | -0.35% |
| 2026-02-11 | $23.15 | $22.68 | $0.475 | 5,088,024.0 | +0.53% |
| 2026-02-10 | $23.21 | $22.80 | $0.415 | 6,382,913.0 | +2.24% |
| 2026-02-09 | $22.34 | $21.99 | $0.355 | 5,837,660.0 | +0.31% |
| 2026-02-06 | $22.84 | $21.92 | $0.9199 | 14,107,501.0 | +4.80% |
| 2026-02-05 | $21.59 | $21.18 | $0.415 | 9,879,889.0 | -3.06% |
| 2026-02-04 | $22.12 | $21.52 | $0.605 | 12,547,850.0 | -0.09% |
| 2026-02-03 | $22.37 | $21.84 | $0.535 | 7,768,996.0 | -0.86% |
| 2026-02-02 | $22.26 | $22.00 | $0.2599 | 7,125,018.0 | +0.09% |
| 2026-01-30 | $22.43 | $21.80 | $0.635 | 10,639,482.0 | -0.85% |
| 2026-01-29 | $22.52 | $22.14 | $0.385 | 9,175,135.0 | +0.04% |
| 2026-01-28 | $22.40 | $22.13 | $0.27 | 7,551,801.0 | -1.42% |
| 2026-01-27 | $22.73 | $22.44 | $0.29 | 6,673,219.0 | -1.57% |
| 2026-01-26 | $23.13 | $22.93 | $0.20 | 5,526,906.0 | -0.56% |
| 2026-01-23 | $23.18 | $22.74 | $0.44 | 6,200,150.0 | +0.57% |
| 2026-01-22 | $23.09 | $22.85 | $0.24 | 9,484,435.0 | -3.04% |
| 2026-01-21 | $23.80 | $23.36 | $0.445 | 5,667,704.0 | -0.17% |
| 2026-01-20 | $23.96 | $23.55 | $0.415 | 9,439,501.0 | -1.37% |
| 2026-01-16 | $24.19 | $23.93 | $0.26 | 5,205,400.0 | -0.29% |
| 2026-01-15 | $24.64 | $24.07 | $0.57 | 8,896,829.0 | +0.12% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $23.47 | $21.18 | $2.29 | 90,463,892.0 | +4.93% |
| 2026-01 | $26.15 | $21.80 | $4.35 | 125,645,033.0 | -13.67% |
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% |
1.72%
4.24%
자본화:
|
볼륨(24시간):