Hot Features
프리미엄
The Southern Company (SOJE)
NYSE
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.22 | -1.15546218487 | 19.04 | 19.4499 | 18.75 | 92568 | 19.1423991 | CS |
| 4 | -1.29 | -6.41471904525 | 20.11 | 20.11 | 18.75 | 90943 | 19.39903997 | CS |
| 12 | -3.3 | -14.9186256781 | 22.12 | 22.27 | 18.75 | 62291 | 20.22719744 | CS |
| 26 | -1.22 | -6.0878243513 | 20.04 | 22.35 | 18.75 | 52073 | 20.54024105 | CS |
| 52 | -1.15 | -5.75863795694 | 19.97 | 22.35 | 18.7 | 51769 | 20.30648144 | CS |
| 156 | -7.16 | -27.5596612779 | 25.98 | 26.04 | 17.16 | 66491 | 20.11929762 | CS |
| 260 | -5.83 | -23.6511156187 | 24.65 | 26.93 | 17.16 | 91114 | 22.61886384 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1730763600 | 20.59 | 0.25 | 1.23 | 20.51 | 20.63 | 20.41 | 24727 |
| 1730500800 | 20.34 | -0.21 | -1.02 | 20.6 | 20.71 | 20.34 | 47591 |
| 1730414400 | 20.55 | -0.29 | -1.39 | 20.9 | 20.9 | 20.55 | 99280 |
| 1730328000 | 20.84 | -0.07 | -0.33 | 20.98 | 21.1 | 20.825 | 38023 |
| 1730241600 | 20.91 | -0.09 | -0.43 | 20.87 | 20.93 | 20.68 | 44611 |
| 1730155200 | 21 | 0.02 | 0.10 | 21.1 | 21.1 | 20.9013 | 38947 |
| 1729896000 | 20.98 | -0.01 | -0.05 | 21.11 | 21.18 | 20.91 | 38360 |
| 1729809600 | 20.99 | -0.01 | -0.05 | 21.03 | 21.1 | 20.93 | 46512 |
| 1729723200 | 21 | -0.21 | -0.99 | 21.08 | 21.1247 | 20.9 | 80792 |
| 1729636800 | 21.21 | 0.06 | 0.28 | 21.19 | 21.2206 | 20.96 | 51314 |
| 1729550400 | 21.15 | -0.39 | -1.81 | 21.47 | 21.47 | 21.1 | 48137 |
| 1729291200 | 21.54 | -0.01 | -0.05 | 21.62 | 21.7 | 21.51 | 21418 |
| 1729204800 | 21.55 | -0.1 | -0.46 | 21.57 | 21.65 | 21.42 | 32961 |
| 1729118400 | 21.65 | 0.09 | 0.42 | 21.61 | 21.6979 | 21.595 | 45160 |
| 1729032000 | 21.56 | 0.06 | 0.28 | 21.59 | 21.75 | 21.55 | 53162 |
| 1728945600 | 21.5 | 0.03 | 0.14 | 21.46 | 21.57 | 21.3779 | 34699 |
| 1728686400 | 21.47 | -0.13 | -0.60 | 21.25 | 21.5 | 21.25 | 65594 |
| 1728600000 | 21.6 | -0.1 | -0.46 | 21.67 | 21.75 | 21.58 | 42049 |
| 1728513600 | 21.7 | -0.12 | -0.55 | 21.83 | 21.91 | 21.689 | 65718 |
| 1728427200 | 21.82 | 0.14 | 0.65 | 21.68 | 21.87 | 21.62 | 66521 |
| 1728340800 | 21.68 | -0.29 | -1.32 | 21.88 | 21.92 | 21.63 | 90702 |
| 1728081600 | 21.97 | -0.16 | -0.72 | 22.04 | 22.0594 | 21.9 | 85442 |
| 1727995200 | 22.13 | -0.01 | -0.05 | 22.14 | 22.27 | 22.11 | 33175 |
| 1727908800 | 22.14 | -0.05 | -0.23 | 22.15 | 22.19 | 22.08 | 43685 |
| 1727822400 | 22.19 | 0.1 | 0.45 | 22.12 | 22.24 | 22.03 | 71347 |
| 1727736000 | 22.09 | -0.15 | -0.67 | 22.22 | 22.28 | 22.05 | 288908 |
| 1727476800 | 22.24 | -0.02 | -0.09 | 22.3 | 22.345 | 22.17 | 73786 |
| 1727390400 | 22.26 | 0.03 | 0.13 | 22.33 | 22.35 | 22.2 | 70807 |
