Hot Features
프리미엄
Sony Group Corporation (SNEC34)
BOV
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.17 | 3.32059245103 | 125.58 | 131.17 | 120 | 111 | 125.04540541 | DR |
| 4 | -3.76 | -2.81626844431 | 133.51 | 133.77 | 120 | 558 | 127.22630006 | DR |
| 12 | 24.92 | 23.7718210436 | 104.83 | 139 | 101.79 | 815 | 123.20039982 | DR |
| 26 | 30.57399852 | 30.8280209564 | 99.17600148 | 139 | 91.40400136 | 636 | 114.42458078 | DR |
| 52 | 37.83399863 | 41.1614931743 | 91.91600137 | 139 | 77.48800115 | 377 | 110.5026447 | DR |
| 156 | 12.39799825 | 10.5647948609 | 117.35200175 | 139 | 66.27000099 | 296 | 99.36129609 | DR |
| 260 | 69.94999911 | 116.973240918 | 59.80000089 | 152.32200227 | 54.92800082 | 455 | 102.68211201 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738099740 | 128.08 | 4.32 | 3.49 | 125.01 | 128.08 | 125.01 | 125 |
| 1738013340 | 123.76 | 0.05 | 0.04 | 122.76 | 124.89 | 122.76 | 71 |
| 1737754200 | 123.71 | -1.54 | -1.23 | 126.75 | 126.75 | 120 | 220 |
| 1737667740 | 125.25 | 0.74 | 0.59 | 125.58 | 125.96 | 124.8 | 28 |
| 1737581400 | 124.51 | -1.06 | -0.84 | 126.63 | 126.63 | 124.02 | 25 |
| 1737495000 | 125.57 | 2.12 | 1.72 | 123.45 | 126.56 | 123.45 | 257 |
| 1737408600 | 123.45 | -0.85 | -0.68 | 123.94 | 130.53 | 122.04 | 232 |
| 1737149400 | 124.3 | 0.78 | 0.63 | 123.78 | 125.88 | 123.78 | 111 |
| 1737062940 | 123.52 | 0.16 | 0.13 | 124.8 | 124.8 | 121.85 | 1539 |
| 1736976540 | 123.36 | 2.56 | 2.12 | 121.92 | 123.38 | 121.92 | 202 |
| 1736890140 | 120.8 | -2.56 | -2.08 | 123.36 | 123.36 | 120.02 | 293 |
| 1736803740 | 123.36 | -1.09 | -0.88 | 122.95 | 124 | 122.44 | 266 |
| 1736544540 | 124.45 | -3.45 | -2.70 | 123.5 | 125.23 | 123.5 | 539 |
| 1736458140 | 127.9 | 0.9 | 0.71 | 125.65 | 127.91 | 125.65 | 88 |
| 1736371740 | 127 | -1.44 | -1.12 | 129.72999 | 129.72999 | 126.38 | 391 |
| 1736285400 | 128.44 | 0.04 | 0.03 | 125 | 129.09 | 125 | 632 |
| 1736198940 | 128.4 | -1.78 | -1.37 | 128.93 | 129.63999 | 127.35 | 516 |
| 1735939740 | 130.18 | 0.58 | 0.45 | 130.75 | 131.58 | 129.97 | 2407 |
| 1735853400 | 129.6 | -1.83 | -1.39 | 133.51 | 133.77 | 129.6 | 2121 |
| 1735594200 | 131.43 | -1.56 | -1.17 | 132.41 | 132.6 | 130.13999 | 537 |
| 1735334940 | 132.99 | 2.33 | 1.78 | 130.77 | 139 | 130.77 | 534 |
| 1735248540 | 130.66 | -0.99 | -0.75 | 129.01 | 131.8 | 129.01 | 280 |
| 1734989340 | 131.65 | 3.03 | 2.36 | 129.35 | 131.65 | 128.96 | 583 |
| 1734730200 | 128.62 | 1.74 | 1.37 | 126.25 | 128.62 | 125.97 | 539 |
| 1734643800 | 126.88 | -5.1 | -3.86 | 131.69 | 131.69 | 126.49 | 771 |
| 1734557400 | 131.97999 | -0.25 | -0.19 | 132.99 | 133.38 | 131.59 | 1628 |
| 1734470940 | 132.22999 | 1.06 | 0.81 | 131.16999 | 135.59 | 129.13999 | 674 |
| 1734384540 | 131.16999 | 0.74 | 0.57 | 129.13999 | 131.43 | 129.13999 | 299 |
| 1734125340 | 130.43 | -4.57 | -3.39 | 136.35 | 136.35 | 130.43 | 500 |
| 1734039000 | 135 | 2.84 | 2.15 | 133.12 | 136.5 | 133.12 | 779 |
| 1733952540 | 132.16 | 0.76 | 0.58 | 133.51 | 134.03 | 132.16 | 292 |
| 1733866140 | 131.4 | 2.96 | 2.30 | 130 | 133.25 | 130 | 966 |
| 1733779740 | 128.44 | 1.64 | 1.29 | 126.8 | 129.09 | 126.7 | 586 |
| 1733520600 | 126.8 | 0.96 | 0.76 | 126.36 | 127.79 | 125.19 | 3677 |
| 1733434200 | 125.84 | -1.4 | -1.10 | 124.69 | 126.87 | 124.69 | 557 |
| 1733347800 | 127.24 | 2.83 | 2.27 | 125.67 | 127.56 | 125.67 | 3140 |
| 1733261340 | 124.41 | 3.28 | 2.71 | 124 | 124.68 | 123.37 | 1076 |
| 1733174940 | 121.13 | 0.47 | 0.39 | 120 | 122.4 | 120 | 1586 |
| 1732915740 | 120.66 | -0.67 | -0.55 | 121.47 | 123.12 | 118.08 | 3921 |
| 1732829400 | 121.33 | 4.18 | 3.57 | 117 | 121.33 | 117 | 211 |
| 1732743000 | 117.15 | 4.18 | 3.70 | 112.01 | 117.81 | 112.01 | 423 |
| 1732656600 | 112.97 | -0.26 | -0.23 | 113.23 | 113.23 | 112.09 | 278 |
| 1732570140 | 113.23 | 2.44 | 2.20 | 112.09 | 113.41 | 111.14 | 356 |
| 1732310940 | 110.79 | 0.14 | 0.13 | 108.43 | 110.99 | 108.43 | 1251 |
| 1732224600 | 110.65 | 1.84 | 1.69 | 110.11 | 111.65 | 110.11 | 1917 |
| 1732051800 | 108.81 | -0.64 | -0.58 | 109.89 | 110.88 | 108.68 | 1060 |
| 1731965340 | 109.45 | 2.09 | 1.95 | 107.36 | 109.56 | 107.36 | 1043 |
| 1731619800 | 107.36 | 0.22 | 0.21 | 104.99 | 108.35 | 104.99 | 215 |
| 1731533400 | 107.14 | -0.21 | -0.20 | 108.68 | 108.68 | 107.14 | 283 |
| 1731446940 | 107.35 | -2.35 | -2.14 | 107.5 | 109.7 | 107.35 | 283 |
| 1731360540 | 109.7 | -4.44 | -3.89 | 111.86 | 114.14 | 109.7 | 878 |
| 1731101400 | 114.14 | 10 | 9.60 | 107.7 | 118.3 | 107.7 | 1488 |
| 1731014940 | 104.14 | 1.94 | 1.90 | 102.25 | 104.14 | 102.25 | 149 |
| 1730928600 | 102.2 | -1.3 | -1.26 | 104.83 | 104.83 | 101.79 | 396 |
| 1730842200 | 103.5 | 0.56 | 0.54 | 102.95 | 104.7 | 102.95 | 251 |
| 1730755800 | 102.94 | -0.85 | -0.82 | 104.83 | 104.83 | 102.53 | 546 |
| 1730496600 | 103.79 | 1.51 | 1.48 | 103.2 | 104.6 | 103.2 | 611 |
| 1730410200 | 102.28 | -2.72 | -2.59 | 103 | 103 | 101.77 | 369 |
| 1730323800 | 105 | 2.8 | 2.74 | 102.99 | 105 | 102.99 | 70 |
| 1730237340 | 102.2 | 0.6 | 0.59 | 102.2 | 102.7 | 101.69 | 334 |
