T Mobile US Inc (TMUS)
NASDAQ
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 6.06 | 2.84627307313 | 212.91 | 218.97 | 209.825 | 3359880 | 213.54519295 | CS |
4 | 0.12 | 0.0548320767649 | 218.85 | 224.67 | 208.39 | 3299557 | 216.8133661 | CS |
12 | -15.39 | -6.5668202765 | 234.36 | 248.15 | 208.39 | 3548021 | 228.11176185 | CS |
26 | 34.56 | 18.7408491947 | 184.41 | 248.15 | 173.7413 | 3743407 | 211.02107784 | CS |
52 | 55.86 | 34.2468272945 | 163.11 | 248.15 | 158.84 | 4283001 | 186.62331904 | CS |
156 | 112.05 | 104.797979798 | 106.92 | 248.15 | 101.51 | 4808920 | 152.86287335 | CS |
260 | 137.02 | 167.199511897 | 81.95 | 248.15 | 63.5 | 4878918 | 137.30268635 | CS |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1737156900 | 218.97 | 3.22 | 1.49 | 219.208 | 219.5 | 217.635 | 4224632 |
1737070500 | 215.75 | 1.55 | 0.72 | 213.385 | 216.74 | 213.385 | 2411265 |
1736984100 | 214.2 | 0.02 | 0.01 | 216.14 | 217.56 | 213.88 | 3116245 |
1736897700 | 214.18 | 0.72 | 0.34 | 213.43 | 214.635 | 211.34 | 3499102 |
1736811300 | 213.46 | 2.16 | 1.02 | 211.3 | 215.41 | 210.71 | 3645021 |
1736552100 | 211.3 | -4.22 | -1.96 | 212.63 | 213.4454 | 209.825 | 4175357 |
1736379300 | 215.52 | 3.19 | 1.50 | 214.23 | 215.76 | 212.195 | 3266997 |
1736292900 | 212.335 | -0.05 | -0.02 | 212 | 215.43 | 211.38 | 5038505 |
1736206500 | 212.38 | -6.73 | -3.07 | 213.45 | 215 | 208.39 | 5631187 |
1735947300 | 219.11 | -0.42 | -0.19 | 221.15 | 221.35 | 218.87 | 2737678 |
1735860900 | 219.53 | -1.2 | -0.54 | 222.18 | 222.475 | 218.65 | 2850218 |
1735688100 | 220.73 | 0.07 | 0.03 | 220.16 | 221.67 | 219.88 | 2119990 |
1735601700 | 220.66 | -2.36 | -1.06 | 222.77 | 223.02 | 219.2201 | 2161965 |
1735342500 | 223.02 | -0.66 | -0.30 | 222.1 | 224.06 | 221.26 | 2131774 |
1735256100 | 223.68 | 0.67 | 0.30 | 221.0001 | 224.67 | 220.53 | 1902938 |
1735077840 | 223.01 | 1.35 | 0.61 | 221.8 | 223.7 | 221.185 | 1411844 |
1734996900 | 221.66 | 1.35 | 0.61 | 219.89 | 222.405 | 217.89 | 3081608 |
1734737700 | 220.31 | 2.31 | 1.06 | 218 | 221.465 | 217.99 | 9109884 |
1734651300 | 218 | -2.69 | -1.22 | 220.06 | 221.75 | 217.79 | 4958086 |
1734564900 | 220.69 | -0.02 | -0.01 | 219.8 | 223.2 | 219.32 | 5197959 |
1734478500 | 220.71 | -8.76 | -3.82 | 229.32 | 229.7 | 218.9158 | 7727515 |
1734392100 | 229.47 | -2.47 | -1.06 | 233.09 | 233.33 | 228.37 | 4546584 |
1734132900 | 231.94 | -1.33 | -0.57 | 232.8 | 232.8 | 230.73 | 2895467 |
1734046500 | 233.27 | -1.07 | -0.46 | 231.13 | 233.94 | 230.02 | 4067122 |
1733960100 | 234.34 | 0.84 | 0.36 | 233.19 | 236.82 | 233.03 | 3439045 |
1733873700 | 233.5 | 4.64 | 2.03 | 234.84 | 235.6194 | 230.61 | 5352834 |
1733787300 | 228.86 | -14.92 | -6.12 | 242.99 | 243.835 | 228.0901 | 6265096 |
1733528100 | 243.78 | -0.16 | -0.07 | 244.15 | 245.555 | 243.57 | 2176712 |
1733441700 | 243.94 | 0.86 | 0.35 | 243 | 245.05 | 242.025 | 2699948 |
1733355300 | 243.08 | -1.77 | -0.72 | 244.46 | 245 | 242.17 | 2683098 |
1733268900 | 244.85 | 0.03 | 0.01 | 245.125 | 246.005 | 243.685 | 2668536 |
1733182500 | 244.82 | -2.12 | -0.86 | 246.76 | 247.82 | 243.51 | 3262957 |
1732917840 | 246.94 | 0.74 | 0.30 | 245.81 | 247.48 | 244.435 | 1806049 |
1732750500 | 246.2 | 1.28 | 0.52 | 245.14 | 248.15 | 243.905 | 3346650 |
1732664100 | 244.92 | 4.98 | 2.08 | 241.81 | 245.17 | 241.47 | 3250544 |
1732577700 | 239.94 | 1.66 | 0.70 | 238.64 | 240.82 | 238.64 | 5490056 |
1732318500 | 238.28 | 1.7 | 0.72 | 236.44 | 239.685 | 236.28 | 2540804 |
1732232100 | 236.58 | 1.11 | 0.47 | 235.67 | 237.325 | 233.935 | 2489395 |
1732145700 | 235.47 | 2.27 | 0.97 | 233.2 | 235.625 | 233.2 | 2603283 |
1732059300 | 233.2 | -3.83 | -1.62 | 237.03 | 237.03 | 232.83 | 3829798 |
1731972900 | 237.03 | 1.42 | 0.60 | 236.65 | 238.995 | 234.56 | 2442799 |
1731713700 | 235.61 | -2.14 | -0.90 | 238.11 | 239.175 | 235.05 | 3939754 |
1731627300 | 237.75 | -3.13 | -1.30 | 241.01 | 242.435 | 237.5301 | 3925039 |
1731540900 | 240.88 | 1.88 | 0.79 | 238.47 | 241.0885 | 238.47 | 3820313 |
1731454500 | 239 | 0.68 | 0.29 | 237.96 | 239.13 | 236.255 | 4226339 |
1731368100 | 238.32 | 3.01 | 1.28 | 235.38 | 239.13 | 234.85 | 3383087 |
1731108900 | 235.31 | 3.82 | 1.65 | 233.68 | 236.7415 | 233.245 | 3600679 |
1731022500 | 231.49 | -0.7 | -0.30 | 232.05 | 233.3 | 230 | 2561530 |
1730936100 | 232.19 | 5.08 | 2.24 | 230.5 | 232.95 | 229.24 | 3999195 |
1730849700 | 227.11 | 2.86 | 1.28 | 226.092 | 227.31 | 224.95 | 2864234 |
1730763300 | 224.25 | 0.97 | 0.43 | 224.38 | 225 | 223.3 | 2453429 |
1730500500 | 223.28 | 0.12 | 0.05 | 222.54 | 224.5812 | 222.54 | 2921431 |
1730414100 | 223.16 | 0.39 | 0.18 | 223.34 | 225.86 | 222.62 | 4245165 |
1730327700 | 222.77 | -3.28 | -1.45 | 225.44 | 225.73 | 222.49 | 4217766 |
1730241300 | 226.05 | -1.76 | -0.77 | 227.72 | 228.76 | 225.78 | 3150222 |
1730154900 | 227.81 | 1.45 | 0.64 | 228.54 | 228.56 | 226.48 | 2732367 |
1729895700 | 226.36 | -7.2 | -3.08 | 234.36 | 234.3806 | 225.244 | 6478360 |
1729809300 | 233.56 | 12.61 | 5.71 | 223.4 | 234.399 | 221 | 6919442 |
1729722900 | 220.95 | 1.94 | 0.89 | 217.79 | 221.82 | 216.73 | 5236877 |
1729636500 | 219.01 | -3.76 | -1.69 | 218.95 | 221.12 | 218.7221 | 6096927 |
1729550100 | 222.77 | -0.44 | -0.20 | 222.74 | 223.885 | 221.2901 | 4613425 |
1729290900 | 223.21 | 1.26 | 0.57 | 221.5 | 223.45 | 220.91 | 3334310 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관