GAM

마이페이지 즐겨찾기, 관심종목 추천 등
편리한 기능을 이용해보세요

Sony : 소니 ( 6758:JP )

12,195.00JPY ▼ -75.00 (-0.61%)

2021-09-17
최근 1년 일별 시세 (2021-09-17 종가기준)
날짜 종가 전일대비 변동률
21-09-17 12,195.00 ▼-75.00 ▼-0.61%
21-09-16 12,270.00 ▲100.00 ▲0.82%
21-09-15 12,170.00 ▼-180.00 ▼-1.46%
21-09-14 12,350.00 ▲120.00 ▲0.98%
21-09-13 12,230.00 ▼-5.00 ▼-0.04%
21-09-10 12,235.00 ▲185.00 ▲1.54%
21-09-09 12,050.00 ▲80.00 ▲0.67%
21-09-08 11,970.00 ▼-15.00 ▼-0.13%
21-09-07 11,985.00 ▲35.00 ▲0.29%
21-09-06 11,950.00 ▲70.00 ▲0.59%
21-09-03 11,880.00 ▲280.00 ▲2.41%
21-09-02 11,600.00 ▲160.00 ▲1.4%
21-09-01 11,440.00 ▲80.00 ▲0.7%
21-08-31 11,360.00 ▲125.00 ▲1.11%
21-08-30 11,235.00 ▲5.00 ▲0.04%
21-08-27 11,230.00 ▼-65.00 ▼-0.58%
21-08-26 11,295.00 ▼-170.00 ▼-1.48%
21-08-25 11,465.00 ▲80.00 ▲0.7%
21-08-24 11,385.00 ▲385.00 ▲3.5%
21-08-23 11,000.00 ▲380.00 ▲3.58%
21-08-20 10,620.00 ▲15.00 ▲0.14%
21-08-19 10,605.00 ▼-295.00 ▼-2.71%
21-08-18 10,900.00 ▲180.00 ▲1.68%
21-08-17 10,720.00 ▼-195.00 ▼-1.79%
21-08-16 10,915.00 ▼-250.00 ▼-2.24%
21-08-13 11,165.00 ▲155.00 ▲1.41%
21-08-12 11,010.00 ▼-100.00 ▼-0.9%
21-08-11 11,110.00 ▼-5.00 ▼-0.04%
21-08-10 11,115.00 ▼-285.00 ▼-2.5%
21-08-06 11,400.00 ▲40.00 ▲0.35%
21-08-05 11,360.00 ▲285.00 ▲2.57%
21-08-04 11,075.00 ▼-370.00 ▼-3.23%
21-08-03 11,445.00 ▼-105.00 ▼-0.91%
21-08-02 11,550.00 ▲175.00 ▲1.54%
21-07-30 11,375.00 ▼-145.00 ▼-1.26%
21-07-29 11,520.00 ▲385.00 ▲3.46%
21-07-28 11,135.00 ▲85.00 ▲0.77%
21-07-27 11,050.00 ▲75.00 ▲0.68%
21-07-26 10,975.00 ▲70.00 ▲0.64%
21-07-21 10,905.00 ▲220.00 ▲2.06%
21-07-20 10,685.00 ▼-245.00 ▼-2.24%
21-07-19 10,930.00 ▼-225.00 ▼-2.02%
21-07-16 11,155.00 ▼-250.00 ▼-2.19%
21-07-15 11,405.00 ▼-200.00 ▼-1.72%
21-07-14 11,605.00 ▲40.00 ▲0.35%
21-07-13 11,565.00 ▲80.00 ▲0.7%
21-07-12 11,485.00 ▲430.00 ▲3.89%
21-07-09 11,055.00 ▲80.00 ▲0.73%
21-07-08 10,975.00 ▼-150.00 ▼-1.35%
21-07-07 11,125.00 ▼-115.00 ▼-1.02%
21-07-06 11,240.00 -0.00 -0%
21-07-05 11,240.00 ▼-100.00 ▼-0.88%
21-07-02 11,340.00 ▲400.00 ▲3.66%
21-07-01 10,940.00 ▲125.00 ▲1.16%
21-06-30 10,815.00 ▼-185.00 ▼-1.68%
21-06-29 11,000.00 ▲130.00 ▲1.2%
21-06-28 10,870.00 ▲20.00 ▲0.18%
21-06-25 10,850.00 ▲165.00 ▲1.54%
21-06-24 10,685.00 ▲35.00 ▲0.33%
21-06-23 10,650.00 ▼-220.00 ▼-2.02%
21-06-22 10,870.00 ▲330.00 ▲3.13%
21-06-21 10,540.00 ▲40.00 ▲0.38%
21-06-18 10,500.00 ▲50.00 ▲0.48%
21-06-17 10,450.00 ▼-250.00 ▼-2.34%
21-06-16 10,700.00 ▼-315.00 ▼-2.86%
21-06-15 11,015.00 ▲195.00 ▲1.8%
21-06-14 10,820.00 ▼-40.00 ▼-0.37%
21-06-11 10,860.00 ▲65.00 ▲0.6%
21-06-10 10,795.00 ▲40.00 ▲0.37%
21-06-09 10,755.00 ▼-240.00 ▼-2.18%
21-06-08 10,995.00 ▲145.00 ▲1.34%
21-06-07 10,850.00 ▼-70.00 ▼-0.64%
21-06-04 10,920.00 ▲65.00 ▲0.6%
21-06-03 10,855.00 ▲50.00 ▲0.46%
21-06-02 10,805.00 ▼-25.00 ▼-0.23%
21-06-01 10,830.00 ▲45.00 ▲0.42%
21-05-31 10,785.00 ▼-185.00 ▼-1.69%
21-05-28 10,970.00 ▲170.00 ▲1.57%
21-05-27 10,800.00 ▲100.00 ▲0.93%
21-05-26 10,700.00 ▼-55.00 ▼-0.51%
21-05-25 10,755.00 ▲245.00 ▲2.33%
21-05-24 10,510.00 ▼-15.00 ▼-0.14%
21-05-21 10,525.00 ▲50.00 ▲0.48%
21-05-20 10,475.00 ▲55.00 ▲0.53%
21-05-19 10,420.00 ▲100.00 ▲0.97%
21-05-18 10,320.00 ▼-10.00 ▼-0.1%
21-05-17 10,330.00 ▲105.00 ▲1.03%
21-05-14 10,225.00 ▲236.00 ▲2.36%
21-05-13 9,989.00 ▼-311.00 ▼-3.02%
21-05-12 10,300.00 ▼-100.00 ▼-0.96%
21-05-11 10,400.00 ▼-380.00 ▼-3.53%
21-05-10 10,780.00 ▲310.00 ▲2.96%
21-05-07 10,470.00 ▼-245.00 ▼-2.29%
21-05-06 10,715.00 ▼-185.00 ▼-1.7%
21-04-30 10,900.00 ▼-910.00 ▼-7.71%
21-04-28 11,810.00 ▲360.00 ▲3.14%
21-04-27 11,450.00 ▼-250.00 ▼-2.14%
21-04-26 11,700.00 ▼-140.00 ▼-1.18%
21-04-23 11,840.00 ▲120.00 ▲1.02%
21-04-22 11,720.00 ▲145.00 ▲1.25%
21-04-21 11,575.00 ▼-290.00 ▼-2.44%
21-04-20 11,865.00 ▼-125.00 ▼-1.04%
21-04-19 11,990.00 ▼-90.00 ▼-0.75%
21-04-16 12,080.00 ▼-125.00 ▼-1.02%
21-04-15 12,205.00 ▲15.00 ▲0.12%
21-04-14 12,190.00 ▲10.00 ▲0.08%
21-04-13 12,180.00 ▲5.00 ▲0.04%
21-04-12 12,175.00 ▼-55.00 ▼-0.45%
21-04-09 12,230.00 ▲330.00 ▲2.77%
21-04-08 11,900.00 ▼-265.00 ▼-2.18%
21-04-07 12,165.00 ▲85.00 ▲0.7%
21-04-06 12,080.00 ▼-250.00 ▼-2.03%
21-04-05 12,330.00 ▲130.00 ▲1.07%
21-04-02 12,200.00 ▲550.00 ▲4.72%
21-04-01 11,650.00 ▲55.00 ▲0.47%
21-03-31 11,595.00 ▲100.00 ▲0.87%
21-03-30 11,495.00 ▼-140.00 ▼-1.2%
21-03-29 11,635.00 ▲200.00 ▲1.75%
21-03-26 11,435.00 ▲220.00 ▲1.96%
21-03-25 11,215.00 ▼-10.00 ▼-0.09%
21-03-24 11,225.00 ▼-305.00 ▼-2.65%
21-03-23 11,530.00 ▲70.00 ▲0.61%
21-03-22 11,460.00 ▼-95.00 ▼-0.82%
21-03-19 11,555.00 ▼-75.00 ▼-0.64%
21-03-18 11,630.00 ▲55.00 ▲0.48%
21-03-17 11,575.00 ▼-10.00 ▼-0.09%
21-03-16 11,585.00 ▲185.00 ▲1.62%
21-03-15 11,400.00 ▲70.00 ▲0.62%
21-03-12 11,330.00 ▲320.00 ▲2.91%
21-03-11 11,010.00 ▲10.00 ▲0.09%
21-03-10 11,000.00 ▲190.00 ▲1.76%
21-03-09 10,810.00 ▼-210.00 ▼-1.91%
21-03-08 11,020.00 ▼-195.00 ▼-1.74%
21-03-05 11,215.00 ▲170.00 ▲1.54%
21-03-04 11,045.00 ▼-285.00 ▼-2.52%
21-03-03 11,330.00 ▼-15.00 ▼-0.13%
21-03-02 11,345.00 ▼-60.00 ▼-0.53%
21-03-01 11,405.00 ▲285.00 ▲2.56%
21-02-26 11,120.00 ▼-450.00 ▼-3.89%
21-02-25 11,570.00 ▲245.00 ▲2.16%
21-02-24 11,325.00 ▼-655.00 ▼-5.47%
21-02-22 11,980.00 ▲15.00 ▲0.13%
21-02-19 11,965.00 ▼-35.00 ▼-0.29%
21-02-18 12,000.00 ▼-200.00 ▼-1.64%
21-02-17 12,200.00 ▼-40.00 ▼-0.33%
21-02-16 12,240.00 ▲270.00 ▲2.26%
21-02-15 11,970.00 ▲125.00 ▲1.06%
21-02-12 11,845.00 ▼-145.00 ▼-1.21%
21-02-10 11,990.00 ▲165.00 ▲1.4%
21-02-09 11,825.00 ▼-270.00 ▼-2.23%
21-02-08 12,095.00 ▼-355.00 ▼-2.85%
21-02-05 12,450.00 ▲800.00 ▲6.87%
21-02-04 11,650.00 ▲1,015.00 ▲0.01%
21-02-03 10,635.00 ▲170.00 ▲1.62%
21-02-02 10,465.00 ▲310.00 ▲3.05%
21-02-01 10,155.00 ▲105.00 ▲1.04%
21-01-29 10,050.00 ▲15.00 ▲0.15%
21-01-28 10,035.00 ▼-235.00 ▼-2.29%
21-01-27 10,270.00 ▼-15.00 ▼-0.15%
21-01-26 10,285.00 ▼-15.00 ▼-0.15%
21-01-25 10,300.00 ▼-180.00 ▼-1.72%
21-01-22 10,480.00 ▼-125.00 ▼-1.18%
21-01-21 10,605.00 ▲15.00 ▲0.14%
21-01-20 10,590.00 ▼-15.00 ▼-0.14%
21-01-19 10,605.00 ▲125.00 ▲1.19%
21-01-18 10,480.00 ▼-80.00 ▼-0.76%
21-01-15 10,560.00 ▼-190.00 ▼-1.77%
21-01-14 10,750.00 ▲50.00 ▲0.47%
21-01-13 10,700.00 ▼-150.00 ▼-1.38%
21-01-12 10,850.00 ▲135.00 ▲1.26%
21-01-08 10,715.00 ▲275.00 ▲2.63%
21-01-07 10,440.00 ▲110.00 ▲1.06%
21-01-06 10,330.00 ▼-240.00 ▼-2.27%
21-01-05 10,570.00 ▲135.00 ▲1.29%
21-01-04 10,435.00 ▲150.00 ▲1.46%
20-12-30 10,285.00 ▼-105.00 ▼-1.01%
20-12-29 10,390.00 ▲210.00 ▲2.06%
20-12-28 10,180.00 ▲227.00 ▲2.28%
20-12-25 9,953.00 ▼-137.00 ▼-1.36%
20-12-24 10,090.00 ▼-60.00 ▼-0.59%
20-12-23 10,150.00 ▲105.00 ▲1.05%
20-12-22 10,045.00 ▼-360.00 ▼-3.46%
20-12-21 10,405.00 ▲150.00 ▲1.46%
20-12-18 10,255.00 ▲230.00 ▲2.29%
20-12-17 10,025.00 ▲260.00 ▲2.66%
20-12-16 9,765.00 ▲35.00 ▲0.36%
20-12-15 9,730.00 ▼-53.00 ▼-0.54%
20-12-14 9,783.00 ▼-75.00 ▼-0.76%
20-12-11 9,858.00 ▲40.00 ▲0.41%
20-12-10 9,818.00 ▼-54.00 ▼-0.55%
20-12-09 9,872.00 ▲168.00 ▲1.73%
20-12-08 9,704.00 ▲29.00 ▲0.3%
20-12-07 9,675.00 ▼-82.00 ▼-0.84%
20-12-04 9,757.00 ▼-8.00 ▼-0.08%
20-12-03 9,765.00 ▲147.00 ▲1.53%
20-12-02 9,618.00 ▼-182.00 ▼-1.86%
20-12-01 9,800.00 ▲96.00 ▲0.99%
20-11-30 9,704.00 ▼-108.00 ▼-1.1%
20-11-27 9,812.00 ▲58.00 ▲0.59%
20-11-26 9,754.00 ▼-56.00 ▼-0.57%
20-11-25 9,810.00 ▲320.00 ▲3.37%
20-11-24 9,490.00 ▲255.00 ▲2.76%
20-11-20 9,235.00 ▼-14.00 ▼-0.15%
20-11-19 9,249.00 ▲12.00 ▲0.13%
20-11-18 9,237.00 ▼-171.00 ▼-1.82%
20-11-17 9,408.00 ▼-83.00 ▼-0.87%
20-11-16 9,491.00 ▲165.00 ▲1.77%
20-11-13 9,326.00 ▲166.00 ▲1.81%
20-11-12 9,160.00 ▲120.00 ▲1.33%
20-11-11 9,040.00 ▲120.00 ▲1.35%
20-11-10 8,920.00 ▼-300.00 ▼-3.25%
20-11-09 9,220.00 ▲75.00 ▲0.82%
20-11-06 9,145.00 ▼-84.00 ▼-0.91%
20-11-05 9,229.00 ▲326.00 ▲3.66%
20-11-04 8,903.00 ▲135.00 ▲1.54%
20-11-02 8,768.00 ▲94.00 ▲1.08%
20-10-30 8,674.00 ▼-126.00 ▼-1.43%
20-10-29 8,800.00 ▲552.00 ▲6.69%
20-10-28 8,248.00 ▲148.00 ▲1.83%
20-10-27 8,100.00 ▲83.00 ▲1.04%
20-10-26 8,017.00 ▲197.00 ▲2.52%
20-10-23 7,820.00 ▲4.00 ▲0.05%
20-10-22 7,816.00 ▼-80.00 ▼-1.01%
20-10-21 7,896.00 ▼-4.00 ▼-0.05%
20-10-20 7,900.00 ▲131.00 ▲1.69%
20-10-19 7,769.00 ▲166.00 ▲2.18%
20-10-16 7,603.00 ▼-154.00 ▼-1.99%
20-10-15 7,757.00 ▼-54.00 ▼-0.69%
20-10-14 7,811.00 ▼-99.00 ▼-1.25%
20-10-13 7,910.00 ▲142.00 ▲1.83%
20-10-12 7,768.00 ▼-94.00 ▼-1.2%
20-10-09 7,862.00 ▲30.00 ▲0.38%
20-10-08 7,832.00 ▲62.00 ▲0.8%
20-10-07 7,770.00 ▼-58.00 ▼-0.74%
20-10-06 7,828.00 ▼-64.00 ▼-0.81%
20-10-05 7,892.00 ▲139.00 ▲1.79%
20-10-02 7,753.00 ▼-279.00 ▼-3.47%
20-09-30 8,032.00 ▼-168.00 ▼-2.05%
20-09-29 8,200.00 ▲21.00 ▲0.26%
20-09-28 8,179.00 ▲79.00 ▲0.98%
20-09-25 8,100.00 ▼-55.00 ▼-0.67%
20-09-24 8,155.00 ▼-49.00 ▼-0.6%
바로가기