Southern Co【SO】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

Southern Co (SO)

88.40

0.58

(0.66%)

마감 22 2월 6:00AM

87.00

-1.40

(-1.58%)

시간외 거래: 8:13AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.02	-0.0229832222478	87.02	89	84.41	5685824	86.73407249	CS
4	4.8	5.83941605839	82.2	89	82.05	5366837	85.11699006	CS
12	-2.91	-3.23656990324	89.91	90.09	80.46	4571916	84.06221972	CS
26	0.24	0.276625172891	86.76	94.45	80.46	4467656	86.90482706	CS
52	19.56	29.0035587189	67.44	94.45	65.99	4407651	81.5741759	CS
156	23.12	36.1928616155	63.88	94.45	58.85	4477441	73.79878644	CS
260	17.31	24.8385708136	69.69	94.45	41.96	4493754	68.31852541	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740181200	88.4	0.58	0.66	87.55	88.98	87	5348008
1740094800	87.82	1.34	1.55	84.5	89	84.41	9108210
1740008400	86.48	0.59	0.69	85.88	86.61	85.38	5049849
1739922000	85.89	0.31	0.36	84.8	85.9	84.67	4194340
1739576400	85.58	-1.2	-1.38	87.02	87.48	85.48	4390995
1739490000	86.78	-0.03	-0.03	86.79	87.03	86.025	4391051
1739403600	86.81	0.36	0.42	85.46	86.87	85	4723038
1739317200	86.45	0.94	1.10	85.24	86.53	84.29	4376964
1739230800	85.51	0.93	1.10	84.71	85.53	84.18	4127825
1738971600	84.58	0.79	0.94	83.59	84.66	83.16	5585049
1738885200	83.79	-0.08	-0.10	84.23	84.23	82.9	3338845
1738798800	83.87	0.67	0.81	83.88	84.19	83.23	4161496
1738712400	83.2	-0.77	-0.92	83.55	83.89	82.78	5221959
1738626000	83.97	0.02	0.02	83.33	84.38	83	5830647
1738366800	83.95	-0.98	-1.15	84.51	84.74	83.43	4685540
1738280400	84.93	2.1	2.54	83.8	85.1	83.5	6408062
1738194000	82.83	-0.71	-0.85	83.88	84.45	82.69	5771614
1738107600	83.54	-2.96	-3.42	86.14	86.28	83.53	6113941
1738021200	86.5	3.02	3.62	83.91	86.645	82.865	7551437
1737762000	83.48	0.96	1.16	82.2	83.91	82.05	6571170
1737675600	82.52	0	0.00	82.52	82.52	82.52	0
1737589200	82.52	-2.21	-2.61	84.28	84.56	82.46	4970440
1737502800	84.73	0.83	0.99	84.225	85.47	84.16	5577512
1737157200	83.9	0.01	0.01	83.35	84.4904	83.3	5407042
1737070800	83.89	1.55	1.88	82.1	83.93	81.96	4452816
1736984400	82.34	0.29	0.35	82.9	83.21	82	4106903
1736898000	82.05	0.18	0.22	82	82.235	81.41	3692344
1736811600	81.87	0.55	0.68	81.68	81.96	80.5	3555623
1736552400	81.32	-1.7	-2.05	82.58	82.925	81.2	4939601
1736379600	83.02	1.93	2.38	81.495	83.05	81.31	7840480
1736293200	81.09	0.13	0.16	81.245	82.1	80.97	4464052
1736206800	80.96	-1.36	-1.65	81.69	81.8441	80.46	5295198
1735947600	82.32	0.25	0.30	82.16	83	82.15	4599478
1735861200	82.07	-0.25	-0.30	82.865	82.96	81.813	2703609
1735688400	82.32	-0.06	-0.07	82.44	82.79	81.65	2985280
1735602000	82.38	-0.76	-0.91	82.52	82.735	82.03	3764421
1735342800	83.14	0.3	0.36	82.535	83.32	82.42	2567298
1735256400	82.84	-0.32	-0.38	82.71	83.18	82.5	2177474
1735077840	83.16	0.12	0.14	83.06	83.17	82.71	1146334
1734997200	83.04	0.18	0.22	82.85	83.1	81.9595	2547894
1734738000	82.86	1.08	1.32	81.87	83.099	81.81	6404411
1734651600	81.78	0.28	0.34	81.64	82.79	81.4131	3983940
1734565200	81.5	-1.78	-2.14	82.9	83.14	81.45	3969722
1734478800	83.28	1.4	1.71	81.505	83.36	81.45	5440888
1734392400	81.88	-1.32	-1.59	83.18	83.34	81.815	4692560
1734133200	83.2	-0.17	-0.20	83.3	83.39	82.71	2507454
1734046800	83.37	0.12	0.14	83.66	84.17	83.18	2999765
1733960400	83.25	-1.14	-1.35	84.11	84.36	83	5017551
1733874000	84.39	0.08	0.09	84.17	84.68	83.24	3202640
1733787600	84.31	-0.5	-0.59	84.9	85.2	83.8503	3799029
1733528400	84.81	-1.38	-1.60	86.09	86.3378	84.5	4649202
1733442000	86.19	0.34	0.40	86.01	86.65	85.92	2955833
1733355600	85.85	-0.41	-0.48	86.355	86.44	85.5	3702832
1733269200	86.26	-1.51	-1.72	88.29	88.42	86.24	5682569
1733182800	87.77	-1.36	-1.53	89.2	89.235	87.64	3991459
1732917840	89.13	-0.61	-0.68	89.84	89.89	88.915	2318448
1732750800	89.74	0.41	0.46	89.69	90.235	89.34	3457018
1732664400	89.33	0.91	1.03	88.42	89.36	88.14	3427106
1732578000	88.42	0.82	0.94	87.94	88.44	87.41	5768408
1732318800	87.6	-0.54	-0.61	88.27	88.63	87.58	3377582

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관