Sony

6758
🏛️ 독일 →
24.92
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
08:30 25.26 25.40 25.26 25.40 0.3K
08:55 25.24 25.24 25.24 25.24 0.1K
09:00 25.44 25.44 25.44 25.44 0.0K
09:10 25.21 25.21 25.21 25.21 0.1K
09:50 25.29 25.29 25.29 25.29 0.0K
10:15 25.29 25.29 25.29 25.29 0.3K
10:25 25.13 25.13 25.13 25.13 0.1K
10:30 25.29 25.29 25.29 25.29 0.1K
10:35 25.29 25.29 25.29 25.29 0.0K
10:55 25.16 25.16 25.16 25.16 0.1K
11:00 25.29 25.29 25.29 25.29 0.0K
11:05 25.29 25.29 25.29 25.29 0.1K
11:10 25.29 25.29 25.29 25.29 0.0K
11:20 25.30 25.30 25.16 25.16 0.2K
11:30 25.16 25.16 25.16 25.16 0.1K
11:50 25.29 25.29 25.29 25.29 0.0K
11:55 25.29 25.29 25.29 25.29 0.0K
12:05 25.29 25.29 25.29 25.29 0.1K
12:10 25.29 25.29 25.29 25.29 0.0K
12:45 25.30 25.30 25.30 25.30 0.1K
12:55 25.29 25.29 25.29 25.29 0.0K
13:10 25.29 25.30 25.29 25.30 0.4K
13:20 25.39 25.40 25.39 25.40 0.9K
13:40 25.49 25.49 25.49 25.49 0.1K
13:45 25.30 25.30 25.30 25.30 0.1K
13:55 25.21 25.21 25.15 25.15 0.5K
14:05 25.06 25.29 25.06 25.29 0.2K
14:10 25.29 25.29 25.29 25.29 0.1K
14:15 25.29 25.30 25.17 25.17 0.4K
14:30 25.39 25.39 25.39 25.39 0.0K
15:15 25.39 25.39 25.39 25.39 0.0K
15:20 25.39 25.40 25.39 25.39 0.8K
15:55 25.47 25.47 25.47 25.47 0.1K
16:15 25.45 25.60 25.45 25.49 0.5K
16:30 25.45 25.45 25.45 25.45 0.1K
16:35 25.45 25.80 25.45 25.50 0.8K
16:40 25.06 25.06 25.05 25.05 0.4K
17:00 25.49 25.49 25.49 25.49 0.1K
17:10 25.49 25.59 25.49 25.59 0.4K
17:55 25.45 25.45 25.45 25.45 0.1K
18:25 25.44 25.44 25.44 25.44 0.1K
18:50 25.60 25.60 25.60 25.60 0.1K
19:00 25.58 25.58 25.58 25.58 0.1K
19:35 25.58 25.59 25.58 25.59 0.1K
날짜 시가 고가 저가 종가 거래량
2025-09-29 24.30 24.94 24.30 24.92 0.0M
2025-09-26 25.08 25.80 25.05 25.59 0.0M
2025-09-25 25.47 25.64 25.31 25.44 0.0M
2025-09-24 24.57 25.15 24.55 24.81 0.0M
2025-09-23 24.96 25.50 24.96 25.27 0.0M
2025-09-22 25.25 25.34 24.91 25.23 0.0M
2025-09-19 24.86 25.19 24.63 24.90 0.0M
2025-09-18 25.23 25.70 25.14 25.36 0.0M
2025-09-17 24.48 24.73 24.32 24.59 0.0M
2025-09-16 24.70 24.70 24.08 24.39 0.0M
2025-09-15 24.97 25.00 24.71 24.97 0.0M
2025-09-12 24.82 24.99 24.56 24.96 0.0M
2025-09-11 24.44 24.80 24.41 24.78 0.0M
2025-09-10 24.78 24.99 24.30 24.30 0.0M
2025-09-09 24.20 24.58 24.20 24.34 0.0M
2025-09-08 23.94 24.41 23.86 24.36 0.0M
2025-09-05 23.80 23.89 23.26 23.59 0.0M
2025-09-04 23.57 23.94 23.57 23.89 0.0M
2025-09-03 22.84 23.33 22.84 23.24 0.0M
2025-09-02 23.01 23.40 22.90 23.26 0.0M
2025-09-01 23.51 23.57 23.21 23.31 0.0M
2025-08-29 23.60 23.81 23.32 23.32 0.0M
2025-08-28 24.09 24.24 23.96 24.19 0.0M
2025-08-27 23.97 24.09 23.69 23.80 0.0M
2025-08-26 23.67 24.14 23.67 23.99 0.0M
2025-08-25 24.19 24.38 24.06 24.34 0.0M
2025-08-22 24.23 24.59 24.17 24.30 0.0M
2025-08-21 23.90 23.98 23.71 23.76 0.0M
2025-08-20 24.19 24.19 23.89 23.89 0.0M
2025-08-19 24.34 24.55 24.12 24.26 0.0M
2025-08-18 24.49 24.49 24.02 24.48 0.0M
2025-08-15 24.51 24.99 24.36 24.79 0.0M
2025-08-14 23.84 23.89 23.46 23.85 0.0M
2025-08-13 23.82 23.89 23.41 23.65 0.2M
2025-08-12 23.42 23.44 22.96 23.15 0.0M
2025-08-11 23.02 23.65 23.02 23.35 0.0M
2025-08-08 23.10 23.40 22.59 22.59 0.0M
2025-08-07 22.19 22.86 22.01 22.59 0.0M
2025-08-06 21.51 21.87 21.27 21.39 0.0M
2025-08-05 21.49 21.49 21.16 21.16 0.0M
2025-08-04 20.98 21.40 20.98 21.16 0.0M
2025-08-01 21.49 21.50 20.93 20.98 0.0M
2025-07-31 21.58 21.80 20.90 21.07 0.0M
2025-07-30 21.10 21.49 20.98 21.31 0.0M
2025-07-29 20.95 21.15 20.83 21.04 0.0M
2025-07-28 21.01 21.14 20.91 20.96 0.0M
2025-07-25 21.31 21.66 21.24 21.48 0.0M
2025-07-24 21.78 22.14 21.60 21.60 0.0M
2025-07-23 21.44 21.70 21.21 21.40 0.0M
2025-07-22 20.46 20.78 20.40 20.69 0.0M
2025-07-21 20.57 20.83 20.46 20.64 0.0M
2025-07-18 20.61 20.84 20.52 20.62 0.0M
2025-07-17 21.00 21.19 20.72 21.05 0.0M
2025-07-16 20.53 20.79 20.41 20.79 0.0M
2025-07-15 20.70 20.84 20.47 20.63 0.0M
2025-07-14 21.03 21.09 20.52 20.70 0.1M
2025-07-11 21.00 21.13 20.61 20.93 0.0M
2025-07-10 20.98 21.31 20.89 21.01 0.0M
2025-07-09 21.30 21.60 21.07 21.35 0.0M
2025-07-08 21.61 21.75 21.45 21.74 0.0M
2025-07-07 21.73 21.83 21.42 21.69 0.0M
2025-07-04 21.58 21.72 21.51 21.60 0.0M
2025-07-03 21.66 21.90 21.60 21.65 0.0M
2025-07-02 21.60 21.97 21.60 21.91 0.0M
2025-07-01 21.68 21.84 21.51 21.74 0.0M
2025-06-30 22.05 22.34 21.90 22.25 0.0M
2025-06-27 22.49 22.74 22.25 22.55 0.0M
2025-06-26 21.69 21.97 21.51 21.84 0.0M
2025-06-25 21.39 21.80 21.39 21.42 0.0M
2025-06-24 21.17 22.20 21.05 21.64 0.1M
2025-06-23 20.91 20.99 20.59 20.90 0.0M
2025-06-20 21.40 21.90 21.34 21.34 0.0M
2025-06-19 22.26 22.26 21.70 21.84 0.0M
2025-06-18 22.41 22.99 22.41 22.76 0.0M
2025-06-17 22.21 22.52 22.16 22.44 0.0M
2025-06-16 22.50 22.69 22.27 22.59 0.0M
2025-06-13 22.27 22.90 22.20 22.41 0.0M
2025-06-12 22.60 22.92 22.42 22.85 0.0M
2025-06-11 22.51 22.85 22.41 22.66 0.0M
2025-06-10 23.12 23.17 22.53 22.70 0.0M
2025-06-09 23.24 23.65 23.21 23.38 0.0M
2025-06-06 23.42 23.59 23.16 23.45 0.0M
2025-06-05 23.30 23.45 22.91 23.29 0.0M
2025-06-04 23.45 23.68 23.21 23.46 0.0M
2025-06-03 23.61 23.61 23.25 23.54 0.0M
2025-06-02 23.34 23.64 22.98 23.51 0.0M
2025-05-30 23.92 23.97 22.75 23.40 0.0M
2025-05-29 23.92 24.10 23.15 23.55 0.0M
2025-05-28 23.40 23.49 22.94 22.94 0.0M
2025-05-27 23.12 23.59 22.83 23.49 0.0M
2025-05-26 22.78 23.18 22.72 23.18 0.0M
2025-05-23 22.95 22.95 21.72 22.64 0.0M
2025-05-22 22.36 22.78 22.30 22.59 0.0M
2025-05-21 22.66 22.85 22.01 22.01 0.0M
2025-05-20 22.87 23.19 22.67 22.67 0.0M
2025-05-19 22.17 22.35 21.91 22.35 0.0M
2025-05-16 22.01 22.44 21.91 22.06 0.0M
2025-05-15 22.44 22.89 22.25 22.25 0.0M
2025-05-14 22.62 23.06 22.20 22.20 0.0M
2025-05-13 22.32 22.50 22.03 22.18 0.0M
2025-05-12 22.06 22.49 21.96 22.44 0.0M
2025-05-09 21.70 22.04 21.56 22.02 0.0M
2025-05-08 21.61 22.20 21.26 21.70 0.0M
2025-05-07 22.05 22.39 22.01 22.20 0.0M
2025-05-06 22.66 22.66 22.21 22.21 0.0M
2025-05-05 22.56 22.74 22.01 22.54 0.0M
2025-05-02 22.69 23.04 22.01 22.40 0.0M
2025-04-30 23.10 23.70 22.21 23.45 0.0M
2025-04-29 22.44 23.03 21.91 22.36 0.0M
2025-04-28 21.75 22.50 21.52 22.24 0.0M
2025-04-25 21.75 22.05 21.55 22.00 0.0M
2025-04-24 21.89 22.30 21.50 22.05 0.1M
2025-04-23 21.84 22.29 21.84 22.02 0.0M
2025-04-22 20.89 21.38 20.61 21.15 0.1M
2025-04-17 21.11 21.50 20.90 21.45 0.0M
2025-04-16 20.54 21.08 20.31 20.53 0.0M
2025-04-15 20.86 21.60 20.36 20.94 0.0M
2025-04-14 20.50 21.00 20.21 20.70 0.1M
2025-04-11 19.98 20.80 19.70 20.49 0.0M
2025-04-10 21.85 22.13 20.00 20.80 0.0M
2025-04-09 19.39 21.50 18.92 21.10 0.1M
2025-04-08 20.03 20.84 19.50 19.50 0.1M
2025-04-07 19.00 20.40 17.20 19.58 0.2M
2025-04-04 20.44 20.99 19.30 20.01 0.0M
2025-04-03 21.74 21.87 21.12 21.30 0.0M
2025-04-02 23.08 23.10 22.71 22.99 0.1M
2025-04-01 23.17 23.88 22.99 23.25 0.4M
2025-03-31 23.21 23.80 22.87 23.75 0.1M
2025-03-28 23.41 23.85 23.16 23.21 0.1M
2025-03-27 23.89 24.00 23.61 23.81 0.0M
2025-03-26 23.84 23.98 23.61 23.89 0.1M
2025-03-25 23.33 23.89 23.16 23.60 0.0M
2025-03-24 23.21 23.65 23.11 23.42 0.0M
2025-03-21 23.27 23.77 23.16 23.41 0.0M
2025-03-20 23.17 23.49 22.81 23.30 0.2M
2025-03-19 22.59 23.19 22.27 23.17 0.0M
2025-03-18 22.61 22.70 22.21 22.46 0.8M
2025-03-17 22.22 22.79 22.07 22.64 0.0M
2025-03-14 21.81 22.39 21.66 22.17 0.0M
2025-03-13 21.84 21.89 21.30 21.60 0.0M
2025-03-12 21.64 22.10 21.51 22.00 0.0M
2025-03-11 21.05 21.27 20.51 20.98 0.0M
2025-03-10 21.70 21.74 20.77 20.85 0.0M
2025-03-07 22.24 22.44 21.62 22.18 0.0M
2025-03-06 23.05 23.24 22.30 22.61 0.0M
2025-03-05 22.42 22.60 22.01 22.41 0.0M
2025-03-04 23.19 23.19 21.61 22.50 0.1M
2025-03-03 23.61 23.83 23.31 23.31 0.0M
2025-02-28 24.00 24.09 23.60 24.09 0.0M
2025-02-27 24.33 24.33 24.02 24.17 0.0M
2025-02-26 24.18 24.29 23.83 24.26 0.0M
2025-02-25 24.02 24.23 23.67 24.11 0.0M
2025-02-24 23.80 24.17 23.26 23.74 0.0M
2025-02-21 24.05 24.17 23.80 23.80 0.0M
2025-02-20 23.77 23.89 23.43 23.50 0.0M
2025-02-19 23.69 23.94 23.41 23.57 0.0M
2025-02-18 23.98 23.98 23.32 23.62 0.0M
2025-02-17 24.10 24.17 23.90 24.05 0.0M
2025-02-14 23.01 23.19 22.70 22.71 0.0M
2025-02-13 21.65 22.99 21.41 21.81 0.2M
2025-02-12 21.35 21.39 20.71 20.71 0.0M
2025-02-11 21.62 21.86 21.40 21.59 0.0M
2025-02-10 21.85 21.99 21.51 21.67 0.0M
2025-02-07 22.19 22.19 21.80 21.80 0.0M
2025-02-06 22.02 22.19 21.91 21.91 0.0M
2025-02-05 21.95 22.08 21.51 21.89 0.0M
2025-02-04 21.53 21.74 21.27 21.50 0.0M
2025-02-03 20.95 21.29 20.81 21.29 0.0M
2025-01-31 21.22 21.44 21.15 21.15 0.0M
2025-01-30 21.49 21.49 21.05 21.21 0.0M
2025-01-29 21.22 21.39 20.95 21.18 0.0M
2025-01-28 20.52 20.99 20.47 20.85 0.0M
2025-01-27 19.85 20.15 19.52 19.85 0.0M
2025-01-24 20.10 20.10 19.82 19.93 0.0M
2025-01-23 20.35 20.49 20.13 20.30 0.0M
2025-01-22 20.09 20.29 19.93 20.15 0.0M
2025-01-21 20.09 20.13 19.85 20.02 0.0M
2025-01-20 20.00 20.09 19.60 19.88 0.0M
2025-01-17 19.87 20.20 19.82 20.20 0.0M
2025-01-16 19.91 20.05 19.54 19.63 0.0M
2025-01-15 19.65 19.97 19.65 19.91 0.0M
2025-01-14 19.51 19.64 19.35 19.39 0.0M
2025-01-13 19.91 20.00 19.40 19.82 0.0M
2025-01-10 19.83 20.08 19.66 20.06 0.0M
2025-01-09 19.95 20.00 19.50 19.81 0.0M
2025-01-08 20.16 20.24 19.88 20.20 0.0M
2025-01-07 20.41 20.41 20.18 20.21 0.0M
2025-01-06 20.42 20.42 19.96 20.05 0.0M
2025-01-03 20.31 21.50 20.23 20.61 0.2M
2025-01-02 20.36 20.72 20.17 20.53 0.0M