![Sony Group Corporation](/common/images/company/NY_SONY.png)
Sony Group Corporation (SONY)
NYSE
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.9399 | 4.08829926055 | 22.99 | 24.2 | 21.62 | 4649284 | 22.55746825 | DR |
4 | 3.3199 | 16.108199903 | 20.61 | 24.2 | 20.54 | 3891307 | 22.02376943 | DR |
12 | 4.9099 | 25.8144058885 | 19.02 | 24.2 | 18.97 | 3455270 | 21.31071069 | DR |
26 | 6.14189973 | 34.5283316661 | 17.78800027 | 24.2 | 17.4201 | 2409686 | 20.2832922 | DR |
52 | 4.89389972 | 25.7086554319 | 19.03600028 | 24.2 | 15.02200022 | 1652308 | 19.41016289 | DR |
156 | 2.52389968 | 11.7906177813 | 21.40600032 | 24.2 | 12.33600018 | 1064630 | 18.40539088 | DR |
260 | 10.03389979 | 72.2071073573 | 13.89600021 | 26.7500004 | 10.18800015 | 1033417 | 18.10097953 | DR |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1739576400 | 24.14 | 0.95 | 4.10 | 24.12 | 24.25 | 23.94 | 5032712 |
1739490000 | 23.19 | 1.22 | 5.55 | 23.29 | 24.03 | 23.04 | 6506570 |
1739403600 | 21.97 | -0.39 | -1.74 | 21.84 | 22.01 | 21.62 | 4875066 |
1739317200 | 22.36 | -0.06 | -0.27 | 22.27 | 22.41 | 22.26 | 4193512 |
1739230800 | 22.42 | -0.15 | -0.66 | 22.61 | 22.61 | 22.39 | 3464764 |
1738971600 | 22.57 | -0.44 | -1.91 | 22.99 | 22.99 | 22.55 | 4206509 |
1738885200 | 23.01 | 0.09 | 0.39 | 23 | 23.05 | 22.91 | 2993830 |
1738798800 | 22.92 | 0.4 | 1.78 | 22.84 | 22.96 | 22.755 | 3873681 |
1738712400 | 22.52 | 0.63 | 2.88 | 22.34 | 22.55 | 22.27 | 4091825 |
1738626000 | 21.89 | -0.12 | -0.55 | 21.7 | 21.99 | 21.67 | 3132663 |
1738366800 | 22.01 | -0.29 | -1.30 | 22.215 | 22.225 | 21.93 | 2323381 |
1738280400 | 22.3 | 0.17 | 0.77 | 22.26 | 22.395 | 22.105 | 3392315 |
1738194000 | 22.13 | 0.32 | 1.47 | 22.22 | 22.3 | 21.98 | 4979610 |
1738107600 | 21.81 | 0.81 | 3.86 | 21.55 | 21.925 | 21.485 | 3833569 |
1738021200 | 21 | 0.17 | 0.82 | 20.91 | 21.015 | 20.835 | 4127771 |
1737762000 | 20.83 | -0.09 | -0.43 | 20.83 | 20.98 | 20.71 | 4723019 |
1737675600 | 20.92 | 0 | 0.00 | 20.92 | 20.92 | 20.92 | 0 |
1737589200 | 20.92 | 0.02 | 0.10 | 20.97 | 21.046 | 20.875 | 3248930 |
1737502800 | 20.9 | 0.26 | 1.26 | 20.75 | 20.975 | 20.75 | 3083636 |
1737157200 | 20.64 | 0.31 | 1.52 | 20.61 | 20.7 | 20.54 | 2992875 |
1737070800 | 20.33 | -0.17 | -0.83 | 20.52 | 20.52 | 20.3011 | 4471726 |
1736984400 | 20.5 | 0.62 | 3.12 | 20.48 | 20.51 | 20.29 | 4728749 |
1736898000 | 19.88 | -0.33 | -1.63 | 20.09 | 20.17 | 19.85 | 4310789 |
1736811600 | 20.21 | -0.14 | -0.69 | 20.19 | 20.35 | 20.115 | 2695320 |
1736552400 | 20.35 | -0.42 | -2.02 | 20.45 | 20.58 | 20.245 | 4817311 |
1736379600 | 20.77 | -0.14 | -0.67 | 20.73 | 20.815 | 20.555 | 3276828 |
1736293200 | 20.91 | 0.01 | 0.05 | 21.06 | 21.19 | 20.885 | 2713227 |
1736206800 | 20.9 | -0.42 | -1.97 | 21.16 | 21.16 | 20.89 | 3398615 |
1735947600 | 21.32 | 0.23 | 1.09 | 21.18 | 21.35 | 21.11 | 2299482 |
1735861200 | 21.09 | -0.07 | -0.33 | 21.27 | 21.33 | 21.02 | 2641949 |
1735688400 | 21.16 | -0.05 | -0.24 | 21.23 | 21.31 | 21.13 | 1176124 |
1735602000 | 21.21 | -0.25 | -1.16 | 21.12 | 21.33 | 21.05 | 1934423 |
1735342800 | 21.46 | 0.28 | 1.32 | 21.53 | 21.53 | 21.325 | 1936683 |
1735256400 | 21.18 | 0.04 | 0.19 | 21.18 | 21.28 | 21.13 | 1306594 |
1735077840 | 21.14 | -0.02 | -0.09 | 21.02 | 21.1655 | 20.99 | 979931 |
1734997200 | 21.16 | 0.14 | 0.67 | 20.95 | 21.21 | 20.92 | 2499568 |
1734738000 | 21.02 | 0.36 | 1.74 | 20.84 | 21.16 | 20.78 | 5678525 |
1734651600 | 20.66 | -0.25 | -1.20 | 20.95 | 20.95 | 20.58 | 4412075 |
1734565200 | 20.91 | -0.82 | -3.77 | 21.55 | 21.67 | 20.825 | 3632035 |
1734478800 | 21.73 | 0.24 | 1.12 | 21.8 | 21.98 | 21.7 | 4753091 |
1734392400 | 21.49 | -0.2 | -0.92 | 21.5 | 21.63 | 21.42 | 3874142 |
1734133200 | 21.69 | -0.69 | -3.08 | 21.87 | 21.91 | 21.62 | 3452923 |
1734046800 | 22.38 | 0.21 | 0.95 | 22.64 | 22.71 | 22.38 | 4641280 |
1733960400 | 22.17 | 0.4 | 1.84 | 22.06 | 22.25 | 22.05 | 4165434 |
1733874000 | 21.77 | 0.67 | 3.18 | 21.87 | 22.04 | 21.7625 | 5244408 |
1733787600 | 21.1 | 0.16 | 0.76 | 21.3 | 21.41 | 21.035 | 4073841 |
1733528400 | 20.94 | 0.04 | 0.19 | 20.98 | 21.04 | 20.9 | 1973004 |
1733442000 | 20.9 | -0.09 | -0.43 | 21.05 | 21.07 | 20.9 | 3634469 |
1733355600 | 20.99 | 0.52 | 2.54 | 21 | 21.09 | 20.89 | 4283361 |
1733269200 | 20.47 | 0.46 | 2.30 | 20.45 | 20.49 | 20.32 | 3360835 |
1733182800 | 20.01 | -0.04 | -0.20 | 20 | 20.075 | 19.93 | 3327584 |
1732917840 | 20.05 | 0.29 | 1.47 | 20.01 | 20.055 | 19.91 | 1247922 |
1732750800 | 19.76 | 0.39 | 2.01 | 19.76 | 19.97 | 19.745 | 2484523 |
1732664400 | 19.37 | -0.05 | -0.26 | 19.42 | 19.445 | 19.315 | 1767873 |
1732578000 | 19.42 | 0.36 | 1.89 | 19.31 | 19.5 | 19.31 | 3277661 |
1732318800 | 19.06 | -0.01 | -0.05 | 19.02 | 19.14 | 18.97 | 2068765 |
1732232400 | 19.07 | -0.11 | -0.57 | 19.09 | 19.15 | 18.965 | 1705891 |
1732146000 | 19.18 | 0.26 | 1.37 | 19.32 | 19.34 | 19.1 | 6542267 |
1732059600 | 18.92 | -0.05 | -0.26 | 18.84 | 19 | 18.81 | 2535677 |
1731973200 | 18.97 | 0.51 | 2.76 | 18.72 | 19.06 | 18.72 | 2877432 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관