Hot Features
프리미엄
Sony Group Corporation (SONY)
NYSE
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.4 | 2.14477211796 | 18.65 | 19.34 | 18.41 | 3399056 | 18.89581461 | DR |
| 4 | 1.45 | 8.23863636364 | 17.6 | 20.665 | 17.5401 | 3256393 | 18.61160184 | DR |
| 12 | -0.26600029 | -1.37709818806 | 19.31600029 | 20.665 | 17.4201 | 1788603 | 18.61227651 | DR |
| 26 | 2.51399975 | 15.2031912917 | 16.53600025 | 20.665 | 15.66800023 | 1284708 | 18.14759299 | DR |
| 52 | 1.57599974 | 9.01911249027 | 17.47400026 | 20.665 | 15.02200022 | 1063044 | 17.95391307 | DR |
| 156 | -5.98200037 | -23.8974124384 | 25.03200037 | 26.7500004 | 12.33600018 | 879252 | 17.96649638 | DR |
| 260 | 6.82999982 | 55.8919780638 | 12.22000018 | 26.7500004 | 10.18800015 | 929818 | 17.36557068 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1731714000 | 18.46 | -0.03 | -0.16 | 18.58 | 18.65 | 18.41 | 2957965 |
| 1731627600 | 18.49 | -0.01 | -0.05 | 18.65 | 18.67 | 18.46 | 2081941 |
| 1731541200 | 18.5 | -0.17 | -0.91 | 18.69 | 18.71 | 18.44 | 2973484 |
| 1731454800 | 18.67 | -0.45 | -2.35 | 19 | 19.01 | 18.62 | 2709892 |
| 1731368400 | 19.12 | -0.79 | -3.97 | 19.34 | 19.4 | 18.89 | 4146142 |
| 1731109200 | 19.91 | 1.64 | 8.98 | 19.45 | 20.665 | 19.45 | 10576018 |
| 1731022800 | 18.27 | 0.28 | 1.56 | 18.19 | 18.34 | 18.12 | 3676160 |
| 1730936400 | 17.99 | -0.06 | -0.33 | 18 | 18.02 | 17.83 | 2911276 |
| 1730850000 | 18.05 | 0.31 | 1.75 | 18 | 18.1 | 17.9 | 2269987 |
| 1730763600 | 17.74 | 0.01 | 0.06 | 17.78 | 17.85 | 17.72 | 1723995 |
| 1730500800 | 17.73 | 0.13 | 0.74 | 17.68 | 17.84 | 17.62 | 1580773 |
| 1730414400 | 17.6 | -0.38 | -2.11 | 17.82 | 17.82 | 17.56 | 2135622 |
| 1730328000 | 17.98 | 0.13 | 0.73 | 18.02 | 18.11 | 17.965 | 3011988 |
| 1730241600 | 17.85 | 0.1 | 0.56 | 17.76 | 17.88 | 17.7 | 2698627 |
| 1730155200 | 17.75 | 0.13 | 0.74 | 17.72 | 17.79 | 17.68 | 2567952 |
| 1729896000 | 17.62 | -0.07 | -0.40 | 17.55 | 17.675 | 17.5401 | 2606670 |
| 1729809600 | 17.69 | 0.16 | 0.91 | 17.6 | 17.74 | 17.59 | 2543998 |
| 1729723200 | 17.53 | -0.36 | -2.01 | 17.54 | 17.64 | 17.4201 | 2839159 |
| 1729636800 | 17.89 | -0.21 | -1.16 | 17.9 | 17.94 | 17.82 | 2629890 |
| 1729550400 | 18.1 | -0.12 | -0.66 | 18.14 | 18.17 | 18.02 | 2361112 |
| 1729291200 | 18.22 | -0.29 | -1.57 | 18.21 | 18.24 | 18.08 | 2534514 |
| 1729204800 | 18.51 | -0.17 | -0.91 | 18.6 | 18.62 | 18.435 | 1661912 |
| 1729118400 | 18.68 | 0.02 | 0.11 | 18.7 | 18.72 | 18.61 | 1884223 |
| 1729032000 | 18.66 | -0.43 | -2.25 | 18.81 | 18.85 | 18.6 | 2118092 |
| 1728945600 | 19.09 | 0.11 | 0.58 | 18.95 | 19.155 | 18.87 | 2080136 |
| 1728686400 | 18.98 | 0.12 | 0.64 | 18.85 | 19.05 | 18.74 | 1725740 |
| 1728600000 | 18.86 | -0.19 | -1.00 | 18.91 | 18.96 | 18.715 | 2077752 |
| 1728513600 | 19.05 | 0.02 | 0.12 | 18.83 | 19.23 | 18.7105 | 1984964 |
| 1728427200 | 19.028 | -0.1 | -0.54 | 19.082 | 19.1 | 19.01 | 2017050 |
| 1728340800 | 19.132 | 0.16 | 0.85 | 19.122 | 19.282 | 19.07 | 3331370 |
| 1728081600 | 18.97 | 0.17 | 0.90 | 18.86 | 18.99 | 18.846 | 2292190 |
| 1727995200 | 18.8 | -0.19 | -1.00 | 18.798 | 18.92 | 18.752 | 2311960 |
| 1727908800 | 18.99 | -0.37 | -1.91 | 19 | 19.054 | 18.78 | 3713985 |
| 1727822400 | 19.36 | 0.05 | 0.24 | 19.376 | 19.482 | 19.20584 | 4919710 |
| 1727736000 | 19.314 | 0.08 | 0.43 | 19.38 | 19.4 | 19.2135 | 2265225 |
| 1727476800 | 19.232 | -0.5 | -2.52 | 19.526 | 19.666 | 19.219 | 4180380 |
| 1727390400 | 19.73 | 0.53 | 2.75 | 19.526 | 19.748 | 19.484 | 3540695 |
| 1727304000 | 19.202 | 0.09 | 0.47 | 19.234 | 19.238 | 19.138 | 2203195 |
| 1727217600 | 19.112 | 0.27 | 1.43 | 19.102 | 19.242 | 19.056 | 2138205 |
| 1727131200 | 18.842 | 0.22 | 1.20 | 18.614 | 18.86 | 18.592 | 2087585 |
| 1726872000 | 18.618 | -0.03 | -0.15 | 18.788 | 18.792 | 18.584 | 2925485 |
| 1726785600 | 18.646 | 0.55 | 3.03 | 18.548 | 18.713 | 18.524 | 2949000 |
| 1726699200 | 18.098 | -0.01 | -0.07 | 18.128 | 18.3 | 18 | 3752430 |
| 1726612800 | 18.11 | -0.51 | -2.75 | 18.29 | 18.3 | 18.03 | 3562255 |
| 1726526400 | 18.622 | -0.07 | -0.35 | 18.67 | 18.7572 | 18.536 | 2478895 |
| 1726267200 | 18.688 | -0.04 | -0.19 | 18.69 | 18.754 | 18.642 | 1740910 |
| 1726180800 | 18.724 | -0.03 | -0.16 | 18.624 | 18.742 | 18.57168 | 1896925 |
| 1726094400 | 18.754 | 0.16 | 0.85 | 18.592 | 18.768 | 18.456 | 2442055 |
| 1726008000 | 18.596 | 0.39 | 2.12 | 18.4 | 18.678 | 18.348 | 3472715 |
| 1725921600 | 18.21 | 0.2 | 1.11 | 18.18 | 18.28 | 18.115 | 2552465 |
| 1725662400 | 18.01 | -0.86 | -4.57 | 18.63 | 18.63 | 17.952 | 4863810 |
| 1725576000 | 18.872 | -0.02 | -0.11 | 18.86 | 18.932 | 18.796 | 2428835 |
| 1725489600 | 18.892 | -0.2 | -1.07 | 18.9 | 19.032 | 18.792 | 2760755 |
| 1725403200 | 19.096 | -0.42 | -2.13 | 19.282 | 19.383 | 19.076 | 4532020 |
| 1725057600 | 19.512 | 0.15 | 0.77 | 19.446 | 19.544 | 19.3951 | 2004825 |
| 1724971200 | 19.362 | 0.01 | 0.06 | 19.316 | 19.44 | 19.264 | 3146185 |
| 1724884800 | 19.35 | 0.14 | 0.71 | 19.416 | 19.466 | 19.27402 | 5290775 |
| 1724798400 | 19.214 | 0.65 | 3.51 | 19.05 | 19.232 | 18.964 | 4354630 |
| 1724712000 | 18.562 | 0.08 | 0.45 | 18.6 | 18.622 | 18.5102 | 2116250 |
| 1724452800 | 18.478 | 0.22 | 1.20 | 18.316 | 18.49976 | 18.246 | 2221890 |
| 1724366400 | 18.258 | -0.3 | -1.62 | 18.448 | 18.51 | 18.224 | 3153230 |
| 1724280000 | 18.558 | 0.4 | 2.20 | 18.316 | 18.594 | 18.30404 | 4133300 |
