[중국증시 주간 포인트] 3월 LPR, 中 국무원 내수진작 기자회견, 2월 생산∙소비∙투자 지표, 美 FOMC 회의, 엔비디아 'GTC 2025', 화웨이 신제품 발표회
무료
Sony : 소니 ( 6758:JP )
3,765.00JPY ▲ 0.00 (0%)
2025-04-01
최근 1년 일별 시세
(2025-04-01 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-01 | 3,765.00 | -0.00 | -0% |
| 25-03-31 | 3,765.00 | ▼-66.00 | ▼-1.72% |
| 25-03-28 | 3,831.00 | ▼-31.00 | ▼-0.8% |
| 25-03-27 | 3,862.00 | ▲10.00 | ▲0.26% |
| 25-03-26 | 3,852.00 | ▲86.00 | ▲2.28% |
| 25-03-25 | 3,766.00 | ▲2.00 | ▲0.05% |
| 25-03-24 | 3,764.00 | ▼-18.00 | ▼-0.48% |
| 25-03-21 | 3,782.00 | ▲100.00 | ▲2.72% |
| 25-03-19 | 3,682.00 | ▲31.00 | ▲0.85% |
| 25-03-18 | 3,651.00 | ▲62.00 | ▲1.73% |
| 25-03-17 | 3,589.00 | ▲71.00 | ▲2.02% |
| 25-03-14 | 3,518.00 | ▲29.00 | ▲0.83% |
| 25-03-13 | 3,489.00 | ▼-22.00 | ▼-0.63% |
| 25-03-12 | 3,511.00 | ▲122.00 | ▲3.6% |
| 25-03-11 | 3,389.00 | ▼-69.00 | ▼-2% |
| 25-03-10 | 3,458.00 | ▼-111.00 | ▼-3.11% |
| 25-03-07 | 3,569.00 | ▼-158.00 | ▼-4.24% |
| 25-03-06 | 3,727.00 | ▲144.00 | ▲4.02% |
| 25-03-05 | 3,583.00 | ▼-45.00 | ▼-1.24% |
| 25-03-04 | 3,628.00 | ▼-85.00 | ▼-2.29% |
| 25-03-03 | 3,713.00 | ▼-26.00 | ▼-0.7% |
| 25-02-28 | 3,739.00 | ▼-79.00 | ▼-2.07% |
| 25-02-27 | 3,818.00 | ▲13.00 | ▲0.34% |
| 25-02-26 | 3,805.00 | ▲8.00 | ▲0.21% |
| 25-02-25 | 3,797.00 | ▼-16.00 | ▼-0.42% |
| 25-02-21 | 3,813.00 | ▲81.00 | ▲2.17% |
| 25-02-20 | 3,732.00 | ▼-41.00 | ▼-1.09% |
| 25-02-19 | 3,773.00 | ▼-9.00 | ▼-0.24% |
| 25-02-18 | 3,782.00 | ▼-75.00 | ▼-1.94% |
| 25-02-17 | 3,857.00 | ▲152.00 | ▲4.1% |
| 25-02-14 | 3,705.00 | ▲295.00 | ▲8.65% |
| 25-02-13 | 3,410.00 | ▲38.00 | ▲1.13% |
| 25-02-12 | 3,372.00 | ▼-57.00 | ▼-1.66% |
| 25-02-10 | 3,429.00 | ▼-54.00 | ▼-1.55% |
| 25-02-07 | 3,483.00 | ▼-34.00 | ▼-0.97% |
| 25-02-06 | 3,517.00 | ▲4.00 | ▲0.11% |
| 25-02-05 | 3,513.00 | ▲38.00 | ▲1.09% |
| 25-02-04 | 3,475.00 | ▲95.00 | ▲2.81% |
| 25-02-03 | 3,380.00 | ▼-60.00 | ▼-1.74% |
| 25-01-31 | 3,440.00 | ▼-12.00 | ▼-0.35% |
| 25-01-30 | 3,452.00 | ▼-32.00 | ▼-0.92% |
| 25-01-29 | 3,484.00 | ▲127.00 | ▲3.78% |
| 25-01-28 | 3,357.00 | ▲96.00 | ▲2.94% |
| 25-01-27 | 3,261.00 | ▲10.00 | ▲0.31% |
| 25-01-24 | 3,251.00 | ▼-85.00 | ▼-2.55% |
| 25-01-23 | 3,336.00 | ▲61.00 | ▲1.86% |
| 25-01-22 | 3,275.00 | ▲40.00 | ▲1.24% |
| 25-01-21 | 3,235.00 | ▼-4.00 | ▼-0.12% |
| 25-01-20 | 3,239.00 | ▲25.00 | ▲0.78% |
| 25-01-17 | 3,214.00 | ▲16.00 | ▲0.5% |
| 25-01-16 | 3,198.00 | ▼-8.00 | ▼-0.25% |
| 25-01-15 | 3,206.00 | ▲51.00 | ▲1.62% |
| 25-01-14 | 3,155.00 | ▼-80.00 | ▼-2.47% |
| 25-01-10 | 3,235.00 | ▼-10.00 | ▼-0.31% |
| 25-01-09 | 3,245.00 | ▼-45.00 | ▼-1.37% |
| 25-01-08 | 3,290.00 | ▼-51.00 | ▼-1.53% |
| 25-01-07 | 3,341.00 | ▲40.00 | ▲1.21% |
| 25-01-06 | 3,301.00 | ▼-68.00 | ▼-2.02% |
| 24-12-30 | 3,369.00 | ▼-48.00 | ▼-1.4% |
| 24-12-27 | 3,417.00 | ▲67.00 | ▲2% |
| 24-12-26 | 3,350.00 | ▲45.00 | ▲1.36% |
| 24-12-25 | 3,305.00 | ▲7.00 | ▲0.21% |
| 24-12-24 | 3,298.00 | ▼-3.00 | ▼-0.09% |
| 24-12-23 | 3,301.00 | ▲17.00 | ▲0.52% |
| 24-12-20 | 3,284.00 | ▲24.00 | ▲0.74% |
| 24-12-19 | 3,260.00 | ▼-31.00 | ▼-0.94% |
| 24-12-18 | 3,291.00 | ▼-89.00 | ▼-2.63% |
| 24-12-17 | 3,380.00 | ▲56.00 | ▲1.68% |
| 24-12-16 | 3,324.00 | ▼-34.00 | ▼-1.01% |
| 24-12-13 | 3,358.00 | ▼-104.00 | ▼-3% |
| 24-12-12 | 3,462.00 | ▲100.00 | ▲2.97% |
| 24-12-11 | 3,362.00 | ▲24.00 | ▲0.72% |
| 24-12-10 | 3,338.00 | ▲132.00 | ▲4.12% |
| 24-12-09 | 3,206.00 | ▲62.00 | ▲1.97% |
| 24-12-06 | 3,144.00 | ▼-23.00 | ▼-0.73% |
| 24-12-05 | 3,167.00 | ▼-3.00 | ▼-0.09% |
| 24-12-04 | 3,170.00 | ▲100.00 | ▲3.26% |
| 24-12-03 | 3,070.00 | ▲56.00 | ▲1.86% |
| 24-12-02 | 3,014.00 | ▲7.00 | ▲0.23% |
| 24-11-29 | 3,007.00 | ▼-51.00 | ▼-1.67% |
| 24-11-28 | 3,058.00 | ▲40.00 | ▲1.33% |
| 24-11-27 | 3,018.00 | ▲35.00 | ▲1.17% |
| 24-11-26 | 2,983.00 | ▲5.50 | ▲0.18% |
| 24-11-25 | 2,977.50 | ▲29.50 | ▲1% |
| 24-11-22 | 2,948.00 | ▼-3.50 | ▼-0.12% |
| 24-11-21 | 2,951.50 | ▼-66.50 | ▼-2.2% |
| 24-11-20 | 3,018.00 | ▲82.00 | ▲2.79% |
| 24-11-19 | 2,936.00 | ▲18.50 | ▲0.63% |
| 24-11-18 | 2,917.50 | ▲28.00 | ▲0.97% |
| 24-11-15 | 2,889.50 | ▲11.50 | ▲0.4% |
| 24-11-14 | 2,878.00 | ▼-12.50 | ▼-0.43% |
| 24-11-13 | 2,890.50 | ▼-30.50 | ▼-1.04% |
| 24-11-12 | 2,921.00 | ▼-54.00 | ▼-1.82% |
| 24-11-11 | 2,975.00 | ▲169.50 | ▲6.04% |
| 24-11-08 | 2,805.50 | ▲33.50 | ▲1.21% |
| 24-11-07 | 2,772.00 | ▼-2.50 | ▼-0.09% |
| 24-11-06 | 2,774.50 | ▲46.00 | ▲1.69% |
| 24-11-05 | 2,728.50 | ▲54.00 | ▲2.02% |
| 24-11-01 | 2,674.50 | ▼-49.00 | ▼-1.8% |
| 24-10-31 | 2,723.50 | ▼-26.50 | ▼-0.96% |
| 24-10-30 | 2,750.00 | ▲35.50 | ▲1.31% |
| 24-10-29 | 2,714.50 | ▲16.50 | ▲0.61% |
| 24-10-28 | 2,698.00 | ▲53.00 | ▲2% |
| 24-10-25 | 2,645.00 | ▼-39.50 | ▼-1.47% |
| 24-10-24 | 2,684.50 | ▲11.00 | ▲0.41% |
| 24-10-23 | 2,673.50 | ▼-17.50 | ▼-0.65% |
| 24-10-22 | 2,691.00 | ▼-19.00 | ▼-0.7% |
| 24-10-21 | 2,710.00 | ▼-1.50 | ▼-0.06% |
| 24-10-18 | 2,711.50 | ▼-54.00 | ▼-1.95% |
| 24-10-17 | 2,765.50 | ▼-7.00 | ▼-0.25% |
| 24-10-16 | 2,772.50 | ▼-41.50 | ▼-1.47% |
| 24-10-15 | 2,814.00 | ▼-1.00 | ▼-0.04% |
| 24-10-11 | 2,815.00 | ▼-11.00 | ▼-0.39% |
| 24-10-10 | 2,826.00 | ▲6.00 | ▲0.21% |
| 24-10-09 | 2,820.00 | ▲9.50 | ▲0.34% |
| 24-10-08 | 2,810.50 | ▼-70.00 | ▼-2.43% |
| 24-10-07 | 2,880.50 | ▲113.50 | ▲4.1% |
| 24-10-04 | 2,767.00 | ▼-13.00 | ▼-0.47% |
| 24-10-03 | 2,780.00 | ▲29.50 | ▲1.07% |
| 24-10-02 | 2,750.50 | ▼-83.50 | ▼-2.95% |
| 24-10-01 | 2,834.00 | ▲56.50 | ▲2.03% |
| 24-09-30 | 2,777.50 | ▼-83.50 | ▼-2.92% |
| 24-09-27 | 2,861.00 | ▼-11,379.00 | ▼-0.08% |
| 24-09-26 | 14,240.00 | ▲465.00 | ▲3.38% |
| 24-09-25 | 13,775.00 | ▲20.00 | ▲0.15% |
| 24-09-24 | 13,755.00 | ▲390.00 | ▲2.92% |
| 24-09-20 | 13,365.00 | ▲190.00 | ▲1.44% |
| 24-09-19 | 13,175.00 | ▲365.00 | ▲2.85% |
| 24-09-18 | 12,810.00 | ▲5.00 | ▲0.04% |
| 24-09-17 | 12,805.00 | ▼-300.00 | ▼-2.29% |
| 24-09-13 | 13,105.00 | ▼-155.00 | ▼-1.17% |
| 24-09-12 | 13,260.00 | ▲100.00 | ▲0.76% |
| 24-09-11 | 13,160.00 | ▼-35.00 | ▼-0.27% |
| 24-09-10 | 13,195.00 | ▲195.00 | ▲1.5% |
| 24-09-09 | 13,000.00 | ▼-195.00 | ▼-1.48% |
| 24-09-06 | 13,195.00 | ▼-345.00 | ▼-2.55% |
| 24-09-05 | 13,540.00 | ▼-210.00 | ▼-1.53% |
| 24-09-04 | 13,750.00 | ▼-425.00 | ▼-3% |
| 24-09-03 | 14,175.00 | ▲90.00 | ▲0.64% |
| 24-09-02 | 14,085.00 | ▼-115.00 | ▼-0.81% |
| 24-08-30 | 14,200.00 | ▲200.00 | ▲1.43% |
| 24-08-29 | 14,000.00 | ▼-95.00 | ▼-0.67% |
| 24-08-28 | 14,095.00 | ▲315.00 | ▲2.29% |
| 24-08-27 | 13,780.00 | ▲380.00 | ▲2.84% |
| 24-08-26 | 13,400.00 | ▼-10.00 | ▼-0.07% |
| 24-08-23 | 13,410.00 | ▲40.00 | ▲0.3% |
| 24-08-22 | 13,370.00 | ▼-15.00 | ▼-0.11% |
| 24-08-21 | 13,385.00 | ▲115.00 | ▲0.87% |
| 24-08-20 | 13,270.00 | ▲40.00 | ▲0.3% |
| 24-08-19 | 13,230.00 | ▼-155.00 | ▼-1.16% |
| 24-08-16 | 13,385.00 | ▲505.00 | ▲3.92% |
| 24-08-15 | 12,880.00 | ▼-200.00 | ▼-1.53% |
| 24-08-14 | 13,080.00 | ▲135.00 | ▲1.04% |
| 24-08-13 | 12,945.00 | ▲620.00 | ▲5.03% |
| 24-08-09 | 12,325.00 | ▲35.00 | ▲0.28% |
| 24-08-08 | 12,290.00 | ▼-15.00 | ▼-0.12% |
| 24-08-07 | 12,305.00 | ▼-10.00 | ▼-0.08% |
| 24-08-06 | 12,315.00 | ▲1,030.00 | ▲0.01% |
| 24-08-05 | 11,285.00 | ▼-930.00 | ▼-7.61% |
| 24-08-02 | 12,215.00 | ▼-870.00 | ▼-6.65% |
| 24-08-01 | 13,085.00 | ▼-445.00 | ▼-3.29% |
| 24-07-31 | 13,530.00 | ▼-110.00 | ▼-0.81% |
| 24-07-30 | 13,640.00 | ▲295.00 | ▲2.21% |
| 24-07-29 | 13,345.00 | ▲125.00 | ▲0.95% |
| 24-07-26 | 13,220.00 | ▼-195.00 | ▼-1.45% |
| 24-07-25 | 13,415.00 | ▼-770.00 | ▼-5.43% |
| 24-07-24 | 14,185.00 | ▼-165.00 | ▼-1.15% |
| 24-07-23 | 14,350.00 | ▼-110.00 | ▼-0.76% |
| 24-07-22 | 14,460.00 | ▼-210.00 | ▼-1.43% |
| 24-07-19 | 14,670.00 | ▼-10.00 | ▼-0.07% |
| 24-07-18 | 14,680.00 | ▼-505.00 | ▼-3.33% |
| 24-07-17 | 15,185.00 | ▲85.00 | ▲0.56% |
| 24-07-16 | 15,100.00 | ▼-35.00 | ▼-0.23% |
| 24-07-12 | 15,135.00 | ▼-245.00 | ▼-1.59% |
| 24-07-11 | 15,380.00 | ▲535.00 | ▲3.6% |
| 24-07-10 | 14,845.00 | ▲240.00 | ▲1.64% |
| 24-07-09 | 14,605.00 | ▲695.00 | ▲5% |
| 24-07-08 | 13,910.00 | ▼-75.00 | ▼-0.54% |
| 24-07-05 | 13,985.00 | ▲70.00 | ▲0.5% |
| 24-07-04 | 13,915.00 | ▲5.00 | ▲0.04% |
| 24-07-03 | 13,910.00 | ▼-50.00 | ▼-0.36% |
| 24-07-02 | 13,960.00 | ▲210.00 | ▲1.53% |
| 24-07-01 | 13,750.00 | ▲110.00 | ▲0.81% |
| 24-06-28 | 13,640.00 | ▲110.00 | ▲0.81% |
| 24-06-27 | 13,530.00 | ▲220.00 | ▲1.65% |
| 24-06-26 | 13,310.00 | ▲140.00 | ▲1.06% |
| 24-06-25 | 13,170.00 | ▲245.00 | ▲1.9% |
| 24-06-24 | 12,925.00 | ▲115.00 | ▲0.9% |
| 24-06-21 | 12,810.00 | ▲15.00 | ▲0.12% |
| 24-06-20 | 12,795.00 | ▲25.00 | ▲0.2% |
| 24-06-19 | 12,770.00 | ▲125.00 | ▲0.99% |
| 24-06-18 | 12,645.00 | ▼-50.00 | ▼-0.39% |
| 24-06-17 | 12,695.00 | ▼-340.00 | ▼-2.61% |
| 24-06-14 | 13,035.00 | ▼-230.00 | ▼-1.73% |
| 24-06-13 | 13,265.00 | ▲160.00 | ▲1.22% |
| 24-06-12 | 13,105.00 | ▼-235.00 | ▼-1.76% |
| 24-06-11 | 13,340.00 | ▼-20.00 | ▼-0.15% |
| 24-06-10 | 13,360.00 | ▼-65.00 | ▼-0.48% |
| 24-06-07 | 13,425.00 | ▼-150.00 | ▼-1.1% |
| 24-06-06 | 13,575.00 | ▲140.00 | ▲1.04% |
| 24-06-05 | 13,435.00 | ▲95.00 | ▲0.71% |
| 24-06-04 | 13,340.00 | ▲255.00 | ▲1.95% |
| 24-06-03 | 13,085.00 | ▲190.00 | ▲1.47% |
| 24-05-31 | 12,895.00 | ▲245.00 | ▲1.94% |
| 24-05-30 | 12,650.00 | ▲155.00 | ▲1.24% |
| 24-05-29 | 12,495.00 | ▼-85.00 | ▼-0.68% |
| 24-05-28 | 12,580.00 | ▲25.00 | ▲0.2% |
| 24-05-27 | 12,555.00 | ▼-95.00 | ▼-0.75% |
| 24-05-24 | 12,650.00 | ▼-235.00 | ▼-1.82% |
| 24-05-23 | 12,885.00 | ▲75.00 | ▲0.59% |
| 24-05-22 | 12,810.00 | ▼-70.00 | ▼-0.54% |
| 24-05-21 | 12,880.00 | ▼-185.00 | ▼-1.42% |
| 24-05-20 | 13,065.00 | ▼-35.00 | ▼-0.27% |
| 24-05-17 | 13,100.00 | ▲85.00 | ▲0.65% |
| 24-05-16 | 13,015.00 | ▲65.00 | ▲0.5% |
| 24-05-15 | 12,950.00 | ▲985.00 | ▲8.23% |
| 24-05-14 | 11,965.00 | ▲45.00 | ▲0.38% |
| 24-05-13 | 11,920.00 | ▲210.00 | ▲1.79% |
| 24-05-10 | 11,710.00 | ▼-160.00 | ▼-1.35% |
| 24-05-09 | 11,870.00 | ▼-180.00 | ▼-1.49% |
| 24-05-08 | 12,050.00 | ▼-630.00 | ▼-4.97% |
| 24-05-07 | 12,680.00 | ▼-380.00 | ▼-2.91% |
| 24-05-02 | 13,060.00 | ▼-40.00 | ▼-0.31% |
| 24-05-01 | 13,100.00 | ▲15.00 | ▲0.11% |
| 24-04-30 | 13,085.00 | ▲320.00 | ▲2.51% |
| 24-04-26 | 12,765.00 | -0.00 | -0% |
| 24-04-25 | 12,765.00 | ▼-85.00 | ▼-0.66% |
| 24-04-24 | 12,850.00 | ▲360.00 | ▲2.88% |
| 24-04-23 | 12,490.00 | ▼-45.00 | ▼-0.36% |
| 24-04-22 | 12,535.00 | ▲10.00 | ▲0.08% |
| 24-04-19 | 12,525.00 | ▼-235.00 | ▼-1.84% |
| 24-04-18 | 12,760.00 | ▲95.00 | ▲0.75% |
| 24-04-17 | 12,665.00 | ▼-255.00 | ▼-1.97% |
| 24-04-16 | 12,920.00 | ▲80.00 | ▲0.62% |
| 24-04-15 | 12,840.00 | ▼-180.00 | ▼-1.38% |
| 24-04-12 | 13,020.00 | ▲180.00 | ▲1.4% |
| 24-04-11 | 12,840.00 | ▼-120.00 | ▼-0.93% |
| 24-04-10 | 12,960.00 | ▲95.00 | ▲0.74% |
| 24-04-09 | 12,865.00 | ▲65.00 | ▲0.51% |
| 24-04-08 | 12,800.00 | ▲20.00 | ▲0.16% |
| 24-04-05 | 12,780.00 | ▼-245.00 | ▼-1.88% |
| 24-04-04 | 13,025.00 | ▲20.00 | ▲0.15% |
| 24-04-03 | 13,005.00 | ▼-25.00 | ▼-0.19% |
| 24-04-02 | 13,030.00 | ▼-35.00 | ▼-0.27% |