Hot Features
프리미엄
The Southern Company (SOJE)
NYSE
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.64 | -3.37374802319 | 18.97 | 18.97 | 18.21 | 48391 | 18.5139811 | CS |
| 4 | -0.37 | -1.97860962567 | 18.7 | 19.06 | 17.7501 | 60861 | 18.43232855 | CS |
| 12 | -1.9211 | -9.48639826972 | 20.2511 | 20.36 | 17.7501 | 76146 | 19.10573036 | CS |
| 26 | -1.48 | -7.47097425543 | 19.81 | 22.35 | 17.7501 | 59994 | 20.10568656 | CS |
| 52 | -2.36 | -11.4064765587 | 20.69 | 22.35 | 17.7501 | 54545 | 20.07041657 | CS |
| 156 | -4.94 | -21.2290502793 | 23.27 | 23.32 | 17.16 | 65240 | 19.78224538 | CS |
| 260 | -6.32 | -25.6389452333 | 24.65 | 26.93 | 17.16 | 90714 | 22.5414753 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738712400 | 18.33 | -0.05 | -0.27 | 18.38 | 18.53 | 18.21 | 53955 |
| 1738626000 | 18.38 | -0.16 | -0.86 | 18.53 | 18.67 | 18.35 | 52436 |
| 1738366800 | 18.54 | -0.28 | -1.49 | 18.8 | 18.94 | 18.41 | 76213 |
| 1738280400 | 18.82 | 0.12 | 0.64 | 18.8 | 18.8999 | 18.7401 | 29694 |
| 1738194000 | 18.7 | -0.22 | -1.16 | 18.97 | 18.97 | 18.57 | 29365 |
| 1738107600 | 18.92 | -0.05 | -0.26 | 18.97 | 18.97 | 18.78 | 35426 |
| 1738021200 | 18.97 | 0.36 | 1.93 | 18.58 | 19.06 | 18.58 | 70405 |
| 1737762000 | 18.61 | 0.01 | 0.05 | 18.59 | 18.69 | 18.5308 | 34608 |
| 1737675600 | 18.6 | 0 | 0.00 | 18.6 | 18.6 | 18.6 | 0 |
| 1737589200 | 18.6 | -0.06 | -0.32 | 18.73 | 18.79 | 18.5301 | 42828 |
| 1737502800 | 18.66 | 0.17 | 0.92 | 18.6 | 18.79 | 18.59 | 72977 |
| 1737157200 | 18.49 | 0.02 | 0.11 | 18.6 | 18.61 | 18.34 | 53279 |
| 1737070800 | 18.47 | 0.12 | 0.65 | 18.35 | 18.68 | 18.29 | 58875 |
| 1736984400 | 18.35 | 0.46 | 2.57 | 18.16 | 18.37 | 18.16 | 91170 |
| 1736898000 | 17.89 | -0.12 | -0.67 | 17.84 | 17.9 | 17.7501 | 69300 |
| 1736811600 | 18.01 | -0.14 | -0.77 | 18.09 | 18.09 | 17.82 | 107237 |
| 1736552400 | 18.15 | -0.34 | -1.83 | 18.39 | 18.39 | 18.04 | 88750 |
| 1736379600 | 18.4883 | -0.32 | -1.71 | 18.76 | 18.7699 | 18.415 | 78848 |
| 1736293200 | 18.81 | -0.46 | -2.39 | 19.29 | 19.3001 | 18.8 | 35835 |
| 1736206800 | 19.27 | -0.09 | -0.46 | 19.36 | 19.365 | 19.2 | 45657 |
| 1735947600 | 19.36 | 0.11 | 0.57 | 19.29 | 19.4802 | 19.23 | 49444 |
| 1735861200 | 19.25 | 0.34 | 1.80 | 19.1 | 19.25 | 19.0005 | 39833 |
| 1735688400 | 18.91 | 0.29 | 1.56 | 18.62 | 18.95 | 18.62 | 431748 |
| 1735602000 | 18.62 | 0.2 | 1.09 | 18.47 | 18.75 | 18.37 | 127013 |
| 1735342800 | 18.42 | -0.23 | -1.23 | 18.65 | 18.65 | 18.42 | 81933 |
| 1735256400 | 18.65 | -0.17 | -0.90 | 18.82 | 18.82 | 18.65 | 62720 |
| 1735077840 | 18.82 | -0.15 | -0.79 | 19 | 19 | 18.75 | 36224 |
| 1734997200 | 18.97 | -0.1 | -0.52 | 19.09 | 19.17 | 18.88 | 92486 |
| 1734738000 | 19.07 | 0.03 | 0.16 | 19.05 | 19.23 | 19.01 | 56240 |
| 1734651600 | 19.04 | -0.19 | -0.99 | 19.15 | 19.18 | 18.87 | 127638 |
| 1734565200 | 19.23 | -0.15 | -0.77 | 19.38 | 19.4499 | 19.14 | 115802 |
| 1734478800 | 19.38 | 0.34 | 1.79 | 19.04 | 19.4 | 19.005 | 93282 |
| 1734392400 | 19.04 | -0.05 | -0.26 | 19.14 | 19.18 | 18.96 | 92927 |
| 1734133200 | 19.09 | -0.19 | -0.99 | 19.28 | 19.3161 | 19 | 101928 |
| 1734046800 | 19.28 | -0.18 | -0.92 | 19.42 | 19.44 | 19.21 | 93165 |
| 1733960400 | 19.46 | -0.09 | -0.46 | 19.59 | 19.72 | 19.45 | 115432 |
| 1733874000 | 19.55 | 0.06 | 0.31 | 19.45 | 19.6 | 19.37 | 107029 |
| 1733787600 | 19.49 | 0.04 | 0.21 | 19.42 | 19.52 | 19.42 | 98735 |
| 1733528400 | 19.45 | -0.03 | -0.15 | 19.55 | 19.6399 | 19.45 | 94852 |
| 1733442000 | 19.48 | 0 | 0.00 | 19.48 | 19.57 | 19.4 | 71391 |
| 1733355600 | 19.48 | -0.02 | -0.10 | 19.5 | 19.55 | 19.44 | 58527 |
| 1733269200 | 19.5 | -0.18 | -0.91 | 19.68 | 19.7899 | 19.49 | 62625 |
| 1733182800 | 19.68 | -0.08 | -0.40 | 19.83 | 19.9365 | 19.63 | 45071 |
| 1732917840 | 19.76 | 0 | 0.00 | 19.79 | 19.963 | 19.66 | 264813 |
| 1732750800 | 19.76 | 0.03 | 0.15 | 19.78 | 19.84 | 19.72 | 46179 |
| 1732664400 | 19.73 | -0.39 | -1.94 | 20.12 | 20.12 | 19.64 | 55806 |
| 1732578000 | 20.12 | 0.3 | 1.51 | 20 | 20.186 | 20 | 46020 |
| 1732318800 | 19.82 | 0.01 | 0.05 | 19.83 | 19.92 | 19.82 | 37867 |
| 1732232400 | 19.81 | 0.07 | 0.35 | 19.8 | 19.9328 | 19.76 | 47865 |
| 1732146000 | 19.74 | -0.13 | -0.65 | 19.87 | 19.87 | 19.68 | 20908 |
| 1732059600 | 19.87 | -0.16 | -0.80 | 20.09 | 20.1 | 19.85 | 41309 |
| 1731973200 | 20.03 | -0.05 | -0.25 | 20.15 | 20.24 | 20 | 56744 |
| 1731714000 | 20.08 | -0.02 | -0.10 | 20.1 | 20.1 | 20 | 64833 |
| 1731627600 | 20.1 | -0.04 | -0.20 | 20.22 | 20.22 | 20.0106 | 36570 |
| 1731541200 | 20.14 | -0.04 | -0.20 | 20.26 | 20.36 | 20.1 | 123245 |
| 1731454800 | 20.18 | -0.35 | -1.70 | 20.44 | 20.6006 | 20.18 | 54261 |
| 1731368400 | 20.53 | -0.3 | -1.44 | 20.88 | 20.88 | 20.53 | 26974 |
| 1731109200 | 20.83 | 0.28 | 1.36 | 20.67 | 20.89 | 20.6601 | 26216 |
| 1731022800 | 20.55 | 0.14 | 0.69 | 20.45 | 20.63 | 20.4101 | 38352 |
| 1730936400 | 20.41 | -0.35 | -1.69 | 20.5 | 20.5685 | 20.35 | 28748 |
| 1730850000 | 20.76 | 0.17 | 0.83 | 20.6 | 20.8 | 20.545 | 62510 |
