Southern Co (SOJD)

SOJD
🏛️ 미국 →
20.98
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 21.38 21.38 21.38 21.38 4.4K
09:36 21.41 21.41 21.41 21.41 1.5K
09:39 21.43 21.43 21.42 21.42 1.7K
09:40 21.41 21.41 21.41 21.41 3.7K
09:41 21.41 21.41 21.41 21.41 2.1K
09:47 21.37 21.37 21.37 21.37 1.1K
09:48 21.38 21.38 21.38 21.38 0.1K
09:50 21.37 21.37 21.36 21.36 1.2K
09:51 21.38 21.38 21.38 21.38 1.7K
09:52 21.33 21.33 21.33 21.33 0.6K
10:00 21.35 21.35 21.35 21.35 0.3K
10:05 21.36 21.36 21.33 21.33 1.9K
10:07 21.32 21.32 21.32 21.32 3.7K
10:09 21.32 21.32 21.32 21.32 2.3K
10:10 21.35 21.35 21.35 21.35 1.1K
10:14 21.35 21.35 21.35 21.35 1.6K
10:25 21.32 21.32 21.32 21.32 0.5K
10:26 21.35 21.35 21.35 21.35 1.3K
10:28 21.35 21.35 21.35 21.35 0.9K
10:32 21.32 21.32 21.32 21.32 0.4K
10:41 21.37 21.37 21.37 21.37 1.0K
10:42 21.35 21.35 21.35 21.35 1.6K
10:44 21.32 21.35 21.32 21.35 0.5K
10:45 21.36 21.36 21.35 21.35 2.6K
10:48 21.35 21.35 21.35 21.35 0.3K
10:49 21.35 21.35 21.35 21.35 0.5K
10:52 21.35 21.35 21.35 21.35 0.1K
10:59 21.35 21.35 21.35 21.35 0.5K
11:02 21.36 21.36 21.36 21.36 1.0K
11:06 21.35 21.35 21.35 21.35 0.2K
11:22 21.36 21.36 21.36 21.36 0.3K
11:47 21.36 21.36 21.36 21.36 1.5K
12:06 21.34 21.34 21.34 21.34 1.2K
12:17 21.33 21.33 21.33 21.33 0.5K
12:20 21.33 21.33 21.33 21.33 2.6K
12:43 21.32 21.32 21.32 21.32 2.9K
12:52 21.32 21.32 21.32 21.32 1.6K
13:02 21.29 21.29 21.29 21.29 0.5K
13:03 21.30 21.30 21.30 21.30 0.8K
13:04 21.30 21.30 21.29 21.29 2.7K
13:06 21.29 21.29 21.29 21.29 2.5K
13:14 21.28 21.28 21.28 21.28 0.7K
13:20 21.23 21.23 21.23 21.23 1.4K
13:21 21.25 21.25 21.25 21.25 3.3K
13:24 21.23 21.23 21.23 21.23 1.0K
13:26 21.20 21.20 21.17 21.17 6.7K
13:35 21.20 21.20 21.20 21.20 0.2K
13:38 21.18 21.18 21.18 21.18 0.2K
13:39 21.18 21.18 21.18 21.18 0.5K
13:43 21.20 21.20 21.20 21.20 2.5K
13:46 21.18 21.18 21.18 21.18 1.4K
13:50 21.19 21.19 21.19 21.19 1.5K
13:53 21.18 21.18 21.18 21.18 3.0K
14:00 21.18 21.19 21.18 21.19 5.3K
14:14 21.19 21.19 21.19 21.19 6.5K
14:24 21.14 21.14 21.14 21.14 0.6K
14:29 21.14 21.14 21.11 21.11 6.5K
14:30 21.12 21.12 21.12 21.12 0.1K
14:31 21.10 21.10 21.10 21.10 2.5K
14:32 21.10 21.10 21.10 21.10 0.2K
14:38 21.12 21.12 21.12 21.12 2.7K
14:43 21.10 21.10 21.10 21.10 2.6K
14:48 21.05 21.05 21.05 21.05 5.3K
14:51 21.08 21.08 21.05 21.05 2.7K
15:00 21.08 21.08 21.08 21.08 0.8K
15:01 21.09 21.09 21.09 21.09 1.1K
15:04 21.12 21.12 21.12 21.12 0.2K
15:08 21.12 21.12 21.12 21.12 0.5K
15:20 21.15 21.15 21.15 21.15 0.5K
15:25 21.13 21.13 21.13 21.13 0.3K
15:37 21.13 21.13 21.13 21.13 0.3K
15:38 21.13 21.13 21.13 21.13 0.4K
15:40 21.13 21.13 21.13 21.13 1.4K
15:41 21.13 21.13 21.13 21.13 1.1K
15:46 21.13 21.13 21.13 21.13 1.2K
15:49 21.13 21.13 21.13 21.13 0.3K
15:53 21.13 21.13 21.13 21.13 1.8K
15:54 21.13 21.13 21.13 21.13 1.2K
15:56 21.14 21.14 21.14 21.14 0.5K
15:59 21.14 21.14 21.13 21.14 1.3K
날짜 시가 고가 저가 종가 거래량
2025-09-30 21.07 21.07 20.88 20.98 0.2M
2025-09-29 21.16 21.19 20.98 21.15 0.1M
2025-09-26 21.38 21.43 21.05 21.14 0.1M
2025-09-25 21.63 21.73 21.31 21.37 0.3M
2025-09-24 21.77 21.90 21.66 21.70 0.1M
2025-09-23 22.01 22.07 21.82 21.84 0.1M
2025-09-22 22.19 22.23 22.01 22.04 0.1M
2025-09-19 22.27 22.30 22.10 22.19 0.1M
2025-09-18 22.25 22.33 22.14 22.27 0.0M
2025-09-17 22.31 22.40 22.22 22.28 0.1M
2025-09-16 22.32 22.39 22.25 22.30 0.1M
2025-09-15 22.34 22.38 22.20 22.33 0.0M
2025-09-12 22.15 22.28 22.08 22.28 0.1M
2025-09-11 22.15 22.30 22.10 22.15 0.1M
2025-09-10 22.13 22.17 22.02 22.06 0.0M
2025-09-09 22.01 22.08 21.86 22.05 0.0M
2025-09-08 22.05 22.10 21.95 21.97 0.1M
2025-09-05 21.80 22.03 21.80 22.03 0.0M
2025-09-04 21.64 21.70 21.54 21.70 0.0M
2025-09-03 21.54 21.65 21.44 21.64 0.1M
2025-09-02 21.43 21.55 21.38 21.47 0.1M
2025-08-29 21.52 21.61 21.25 21.52 0.4M
2025-08-28 21.61 21.61 21.50 21.52 0.0M
2025-08-27 21.55 21.59 21.46 21.59 0.0M
2025-08-26 21.48 21.59 21.42 21.58 0.1M
2025-08-25 21.65 21.66 21.52 21.53 0.0M
2025-08-22 21.44 21.66 21.41 21.64 0.1M
2025-08-21 21.36 21.42 21.28 21.40 0.1M
2025-08-20 21.20 21.39 21.15 21.37 0.1M
2025-08-19 20.98 21.23 20.94 21.18 0.1M
2025-08-18 20.87 20.99 20.83 20.95 0.0M
2025-08-15 20.97 20.98 20.83 20.87 0.0M
2025-08-14 20.97 20.97 20.81 20.93 0.1M
2025-08-13 20.84 20.98 20.84 20.97 0.0M
2025-08-12 20.70 20.83 20.67 20.82 0.1M
2025-08-11 20.59 20.68 20.55 20.65 0.0M
2025-08-08 20.45 20.60 20.43 20.59 0.1M
2025-08-07 20.64 20.71 20.45 20.52 0.1M
2025-08-06 20.73 20.84 20.54 20.59 0.0M
2025-08-05 20.70 20.80 20.63 20.76 0.1M
2025-08-04 20.62 20.80 20.57 20.77 0.0M
2025-08-01 20.69 20.77 20.41 20.62 0.0M
2025-07-31 20.40 20.64 20.35 20.64 0.2M
2025-07-30 20.34 20.40 20.20 20.33 0.1M
2025-07-29 20.18 20.37 20.18 20.34 0.1M
2025-07-28 20.45 20.48 20.37 20.48 0.1M
2025-07-25 20.28 20.46 20.26 20.46 0.1M
2025-07-24 20.19 20.33 20.18 20.27 0.1M
2025-07-23 20.26 20.30 20.18 20.20 0.0M
2025-07-22 20.20 20.30 20.20 20.24 0.1M
2025-07-21 20.25 20.31 20.22 20.24 0.1M
2025-07-18 20.21 20.32 20.06 20.15 0.1M
2025-07-17 20.08 20.38 20.05 20.19 0.1M
2025-07-16 20.15 20.24 20.00 20.08 0.1M
2025-07-15 20.41 20.42 20.14 20.14 0.0M
2025-07-14 20.40 20.43 20.26 20.33 0.1M
2025-07-11 20.58 20.63 20.41 20.43 0.1M
2025-07-10 20.44 20.62 20.44 20.61 0.1M
2025-07-09 20.38 20.50 20.36 20.44 0.0M
2025-07-08 20.30 20.40 20.24 20.36 0.1M
2025-07-07 20.39 20.39 20.25 20.33 0.1M
2025-07-03 20.39 20.46 20.34 20.42 0.0M
2025-07-02 20.14 20.44 20.04 20.42 0.1M
2025-07-01 19.84 20.17 19.83 20.15 0.1M
2025-06-30 19.93 20.02 19.80 19.80 0.3M
2025-06-27 20.00 20.07 19.93 19.93 0.1M
2025-06-26 19.91 20.02 19.88 20.02 0.0M
2025-06-25 19.94 20.02 19.82 19.87 0.0M
2025-06-24 19.86 20.03 19.85 19.93 0.1M
2025-06-23 19.77 19.87 19.76 19.82 0.1M
2025-06-20 19.68 19.86 19.67 19.76 0.1M
2025-06-18 19.62 19.77 19.61 19.71 0.1M
2025-06-17 19.73 19.73 19.57 19.61 0.1M
2025-06-16 19.75 19.85 19.60 19.65 0.1M
2025-06-13 19.78 19.84 19.60 19.75 0.0M
2025-06-12 19.78 19.88 19.70 19.81 0.1M
2025-06-11 19.82 19.88 19.74 19.74 0.1M
2025-06-10 19.80 19.82 19.76 19.81 0.1M
2025-06-09 19.78 19.82 19.69 19.75 0.1M
2025-06-06 19.86 19.88 19.70 19.72 0.1M
2025-06-05 19.93 20.00 19.83 19.84 0.1M
2025-06-04 19.85 19.92 19.77 19.86 0.3M
2025-06-03 19.83 19.91 19.74 19.78 0.0M
2025-06-02 19.87 19.87 19.61 19.75 0.1M
2025-05-30 19.78 19.91 19.69 19.85 0.4M
2025-05-29 19.76 19.80 19.65 19.79 0.1M
2025-05-28 19.74 19.78 19.62 19.69 0.1M
2025-05-27 19.74 19.84 19.65 19.78 0.1M
2025-05-23 19.68 19.71 19.52 19.64 0.0M
2025-05-22 19.67 19.80 19.54 19.68 0.1M
2025-05-21 20.05 20.05 19.62 19.67 0.1M
2025-05-20 20.03 20.25 20.01 20.09 0.1M
2025-05-19 19.89 20.11 19.89 20.11 0.0M
2025-05-16 20.09 20.09 19.88 20.06 0.1M
2025-05-15 19.90 20.12 19.80 20.04 0.1M
2025-05-14 19.99 19.99 19.84 19.90 0.1M
2025-05-13 20.00 20.07 19.86 19.99 0.0M
2025-05-12 20.15 20.27 19.89 19.94 0.1M
2025-05-09 20.03 20.09 19.97 20.02 0.0M
2025-05-08 20.10 20.17 20.00 20.00 0.1M
2025-05-07 19.96 20.14 19.90 20.03 0.1M
2025-05-06 19.26 19.94 19.26 19.94 0.2M
2025-05-05 19.97 20.00 19.81 19.91 0.2M
2025-05-02 20.05 20.20 19.93 19.99 0.1M
2025-05-01 20.11 20.23 20.00 20.10 0.1M
2025-04-30 20.18 20.27 20.00 20.05 0.1M
2025-04-29 20.32 20.35 20.13 20.20 0.1M
2025-04-28 20.62 20.68 20.56 20.58 0.0M
2025-04-25 20.65 20.70 20.51 20.60 0.1M
2025-04-24 20.59 20.70 20.52 20.62 0.1M
2025-04-23 20.56 20.67 20.51 20.53 0.1M
2025-04-22 20.32 20.41 20.17 20.33 0.1M
2025-04-21 20.17 20.26 20.15 20.19 0.1M
2025-04-17 20.22 20.34 20.22 20.26 0.1M
2025-04-16 20.23 20.37 20.18 20.20 0.1M
2025-04-15 20.28 20.43 20.20 20.25 0.1M
2025-04-14 20.36 20.40 20.15 20.28 0.1M
2025-04-11 20.34 20.44 20.00 20.20 0.1M
2025-04-10 20.61 20.76 20.35 20.38 0.1M
2025-04-09 20.45 20.86 20.20 20.82 0.1M
2025-04-08 20.81 20.83 20.52 20.57 0.1M
2025-04-07 20.47 21.06 20.30 20.63 0.1M
2025-04-04 20.35 21.06 20.35 20.90 0.3M
2025-04-03 20.36 20.66 20.30 20.58 0.3M
2025-04-02 20.35 20.57 20.35 20.53 0.1M
2025-04-01 20.50 20.61 20.37 20.40 0.1M
2025-03-31 20.50 20.67 20.40 20.42 0.4M
2025-03-28 20.68 20.70 20.52 20.52 0.1M
2025-03-27 20.55 20.74 20.55 20.65 0.2M
2025-03-26 20.76 20.83 20.55 20.62 0.1M
2025-03-25 20.89 20.92 20.73 20.82 0.1M
2025-03-24 20.96 21.04 20.83 20.86 0.1M
2025-03-21 20.83 20.97 20.83 20.91 0.0M
2025-03-20 20.96 21.03 20.82 20.87 0.0M
2025-03-19 20.88 21.00 20.86 20.93 0.1M
2025-03-18 20.96 20.98 20.84 20.93 0.0M
2025-03-17 20.87 21.05 20.81 20.99 0.1M
2025-03-14 20.74 20.88 20.54 20.81 0.1M
2025-03-13 20.73 20.79 20.56 20.69 0.1M
2025-03-12 20.70 20.81 20.55 20.73 0.0M
2025-03-11 20.56 20.65 20.51 20.65 0.2M
2025-03-10 20.65 20.66 20.55 20.60 0.1M
2025-03-07 20.81 20.89 20.61 20.67 0.1M
2025-03-06 20.81 20.87 20.71 20.77 0.1M
2025-03-05 20.91 20.97 20.81 20.88 0.0M
2025-03-04 21.03 21.03 20.76 20.88 0.1M
2025-03-03 20.96 21.16 20.93 21.04 0.2M
2025-02-28 20.92 21.01 20.80 20.96 0.1M
2025-02-27 20.79 20.90 20.74 20.86 0.2M
2025-02-26 20.93 20.96 20.71 20.80 0.1M
2025-02-25 20.86 20.98 20.80 20.86 0.1M
2025-02-24 20.72 20.79 20.63 20.73 0.1M
2025-02-21 20.67 20.72 20.59 20.71 0.1M
2025-02-20 20.72 20.75 20.54 20.63 0.1M
2025-02-19 20.66 20.77 20.50 20.66 0.1M
2025-02-18 20.80 20.91 20.68 20.71 0.1M
2025-02-14 20.85 20.91 20.80 20.84 0.1M
2025-02-13 20.65 20.80 20.62 20.76 0.1M
2025-02-12 20.64 20.64 20.27 20.54 0.2M
2025-02-11 20.83 20.90 20.78 20.82 0.1M
2025-02-10 20.77 20.85 20.68 20.85 0.1M
2025-02-07 20.66 20.77 20.60 20.70 0.2M
2025-02-06 20.87 20.93 20.68 20.77 0.1M
2025-02-05 20.77 20.94 20.68 20.86 0.1M
2025-02-04 20.58 20.80 20.56 20.65 0.1M
2025-02-03 20.72 20.88 20.56 20.59 0.1M
2025-01-31 21.10 21.28 20.75 20.76 0.1M
2025-01-30 21.11 21.22 21.00 21.14 0.1M
2025-01-29 21.28 21.39 20.90 21.05 0.1M
2025-01-28 21.77 21.77 21.54 21.60 0.1M
2025-01-27 21.45 21.81 21.45 21.77 0.2M
2025-01-24 21.46 21.59 21.38 21.50 0.1M
2025-01-23 21.40 21.48 21.25 21.42 0.1M
2025-01-22 21.67 21.67 21.37 21.48 0.0M
2025-01-21 21.51 21.65 21.41 21.62 0.1M
2025-01-17 21.50 21.50 21.23 21.31 0.1M
2025-01-16 21.25 21.57 21.10 21.38 0.1M
2025-01-15 21.05 21.25 20.98 21.25 0.1M
2025-01-14 20.53 20.74 20.40 20.73 0.1M
2025-01-13 20.53 20.61 20.25 20.52 0.2M
2025-01-10 20.63 20.66 20.36 20.57 0.2M
2025-01-08 20.97 20.97 20.59 20.79 0.2M
2025-01-07 21.41 21.41 20.94 21.02 0.1M
2025-01-06 21.45 21.54 21.28 21.41 0.1M
2025-01-03 21.37 21.55 21.32 21.45 0.1M
2025-01-02 20.91 21.32 20.91 21.29 0.1M