Hot Features
프리미엄
Sony Group Corporation (SON1)
TG
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.345 | 1.92683607931 | 17.905 | 18.5 | 17.559999 | 21545 | 18.10980443 | DE |
| 4 | 1.765 | 10.7067030634 | 16.485 | 19.149999 | 16.005 | 27873 | 17.66707792 | DE |
| 12 | -69.17 | -79.1237703043 | 87.42 | 88 | 16.005 | 17505 | 20.82176629 | DE |
| 26 | -55.489999 | -75.2508811398 | 73.739999 | 88.5 | 16.005 | 10706 | 35.83955853 | DE |
| 52 | -60.15 | -76.7219387755 | 78.4 | 92.9 | 16.005 | 8541 | 52.14533594 | DE |
| 156 | -57.599999 | -75.9393536709 | 75.849999 | 92.9 | 16.005 | 7682 | 54.98827455 | DE |
| 260 | -57.599999 | -75.9393536709 | 75.849999 | 92.9 | 16.005 | 7682 | 54.98827455 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732570020 | 18.329999 | 0.13 | 0.71 | 18.125 | 18.5 | 18.125 | 17829 |
| 1732310820 | 18.2 | 0.3 | 1.68 | 18.114999 | 18.35 | 17.905 | 31201 |
| 1732224420 | 17.899999 | -0.23 | -1.24 | 18.18 | 18.355 | 17.559999 | 19441 |
| 1732138020 | 18.125 | 0.2 | 1.09 | 18.22 | 18.335 | 18.11 | 22546 |
| 1732051620 | 17.93 | -0.02 | -0.08 | 17.905 | 17.989999 | 17.695 | 16706 |
| 1731965220 | 17.945 | 0.4 | 2.25 | 17.88 | 17.954999 | 17.72 | 8898 |
| 1731705960 | 17.55 | 0.15 | 0.83 | 17.625 | 17.7 | 17.41 | 8700 |
| 1731619560 | 17.405 | 0.01 | 0.03 | 17.45 | 17.735 | 17.32 | 6678 |
| 1731533160 | 17.399999 | 0 | 0.00 | 17.62 | 17.649999 | 17.265 | 27745 |
| 1731446820 | 17.399999 | -0.22 | -1.22 | 17.809999 | 17.875 | 17.295 | 35812 |
| 1731360420 | 17.614999 | -0.89 | -4.78 | 18.02 | 18.375 | 17.614999 | 53386 |
| 1731101220 | 18.5 | 1.56 | 9.18 | 17.41 | 19.149999 | 17.125 | 162298 |
| 1731014760 | 16.945 | 0.15 | 0.86 | 16.75 | 16.965 | 16.665 | 15512 |
| 1730928360 | 16.8 | 0.19 | 1.11 | 16.7 | 16.995 | 16.6 | 24451 |
| 1730841960 | 16.614999 | 0.41 | 2.53 | 16.42 | 16.684999 | 16.355 | 38247 |
| 1730755560 | 16.204999 | -0.3 | -1.79 | 16.545 | 16.545 | 16.004999 | 19427 |
| 1730496360 | 16.5 | 0.4 | 2.48 | 16.215 | 16.675 | 16.149999 | 10784 |
| 1730409960 | 16.1 | -0.4 | -2.45 | 16.454999 | 16.675 | 16.1 | 12836 |
| 1730323560 | 16.504999 | 0 | 0.03 | 16.649999 | 16.745 | 16.504999 | 11980 |
| 1730237160 | 16.5 | 0.05 | 0.30 | 16.485 | 16.5 | 16.1 | 12986 |
| 1730150760 | 16.45 | 0.27 | 1.67 | 16.219999 | 16.495 | 16.204999 | 21196 |
| 1729888020 | 16.18 | -0.04 | -0.25 | 16.165 | 16.195 | 16.004999 | 6011 |
| 1729801560 | 16.219999 | -0.01 | -0.03 | 16.379999 | 16.415 | 16.204999 | 8256 |
| 1729715160 | 16.225 | -0.28 | -1.70 | 16.204999 | 16.35 | 16.105 | 18100 |
| 1729628760 | 16.504999 | -0.12 | -0.72 | 16.585 | 16.6 | 16.204999 | 15272 |
| 1729542360 | 16.625 | -0.16 | -0.92 | 16.665 | 16.845 | 16.515 | 14588 |
| 1729283160 | 16.78 | -0.27 | -1.58 | 16.915 | 17.095 | 16.655 | 35708 |
| 1729196760 | 17.05 | -0.05 | -0.26 | 17.075 | 17.19 | 16.915 | 13829 |
| 1729110360 | 17.095 | -0.05 | -0.32 | 17.149999 | 17.245 | 17.055 | 10990 |
| 1729023960 | 17.149999 | -0.16 | -0.92 | 17.36 | 17.36 | 17.02 | 10386 |
| 1728937620 | 17.309999 | -0.16 | -0.92 | 17.274999 | 17.595 | 17.204999 | 19179 |
| 1728678360 | 17.47 | 0.08 | 0.46 | 17.375 | 17.47 | 17.1 | 36903 |
| 1728591960 | 17.39 | 0.05 | 0.29 | 17.204999 | 17.445 | 17.11 | 14800 |
| 1728505560 | 17.34 | 0.23 | 1.37 | 17.215 | 17.355 | 17.11 | 9032 |
| 1728419160 | 17.105 | -0.4 | -2.26 | 17.204999 | 17.47 | 17.1 | 11935 |
| 1728332760 | 17.5 | 0.2 | 1.13 | 17.655 | 17.69 | 17.3 | 18948 |
| 1728073560 | 17.305 | 0.2 | 1.14 | 17.055 | 17.46 | 17.055 | 13616 |
| 1727987220 | 17.11 | 0 | 0.03 | 17.114999 | 17.204999 | 17.055 | 3995 |
| 1727900820 | 17.105 | -0.38 | -2.15 | 17.12 | 17.325 | 17.09 | 14403 |
| 1727814420 | 17.48 | 0.12 | 0.66 | 17.7 | 17.745 | 17.204999 | 17729 |
| 1727728020 | 17.364999 | -0.24 | -1.34 | 17.5 | 17.69 | 17.204999 | 13502 |
| 1727468760 | 17.6 | -70.4 | -80.00 | 17.475 | 18.739999 | 17.35 | 111802 |
| 1727382360 | 88 | 1.8 | 2.09 | 87.62 | 88 | 87.1 | 6481 |
| 1727295960 | 86.2 | 0.4 | 0.47 | 85.62 | 86.2 | 85.02 | 3786 |
| 1727209560 | 85.8 | 0.9 | 1.06 | 85.459999 | 86 | 84.5 | 4467 |
| 1727123160 | 84.9 | 1.7 | 2.04 | 83.36 | 85.98 | 82.42 | 1773 |
| 1726864020 | 83.2 | 0.08 | 0.10 | 83.68 | 84.3 | 83 | 1259 |
| 1726777560 | 83.12 | 2.14 | 2.64 | 82.66 | 84.36 | 82.319999 | 2149 |
| 1726691220 | 80.98 | -0.6 | -0.74 | 81.48 | 81.92 | 80.42 | 1873 |
| 1726604760 | 81.58 | -2.02 | -2.42 | 81.319999 | 82.38 | 81.16 | 1331 |
| 1726518420 | 83.599999 | -1.2 | -1.42 | 85.08 | 85.26 | 83 | 3169 |
| 1726259160 | 84.8 | 0.06 | 0.07 | 83.42 | 85 | 82.84 | 1291 |
| 1726172760 | 84.739999 | -0.76 | -0.89 | 84.599999 | 84.8 | 83.319999 | 2435 |
| 1726086360 | 85.5 | 1.86 | 2.22 | 84.14 | 85.5 | 83.4 | 1733 |
| 1725999960 | 83.64 | 0.64 | 0.77 | 83.54 | 84.38 | 82.86 | 2464 |
| 1725913620 | 83 | 1.5 | 1.84 | 82.02 | 83.5 | 81.28 | 1800 |
| 1725654360 | 81.5 | -3.26 | -3.85 | 82.5 | 83.02 | 80.7 | 4839 |
| 1725567960 | 84.76 | 0 | 0.00 | 84.84 | 85.94 | 84.04 | 4361 |
| 1725481560 | 84.76 | -1.74 | -2.01 | 84.86 | 85.68 | 84.5 | 2386 |
| 1725395160 | 86.5 | 0.46 | 0.53 | 87.42 | 87.78 | 86.5 | 5060 |
| 1725308760 | 86.04 | -1.84 | -2.09 | 86.4 | 86.76 | 86.04 | 2907 |
| 1725049560 | 87.88 | 1.28 | 1.48 | 87.88 | 88.32 | 87.52 | 3727 |
| 1724963160 | 86.6 | 0.08 | 0.09 | 85.58 | 87.58 | 85 | 8565 |
| 1724876760 | 86.52 | 0.9 | 1.05 | 86.5 | 87.48 | 86.5 | 3960 |
| 1724790420 | 85.62 | 2.7 | 3.26 | 84.62 | 85.9 | 84 | 9960 |
| 1724704020 | 82.92 | 0.74 | 0.90 | 82.959999 | 83.48 | 82.62 | 4786 |
