Hot Features
프리미엄
T Mobile US Inc (TMUS)
NASDAQ
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 | 23.23 | 9.35637183825 | 248.28 | 272.5 | 246.1 | 3561030 | 256.38640133 | CS |
| 4 | 52.302 | 23.8595306741 | 219.208 | 272.5 | 215.7357 | 3916480 | 236.39593812 | CS |
| 12 | 34.74 | 14.672466951 | 236.77 | 272.5 | 208.39 | 3705532 | 229.85218827 | CS |
| 26 | 76.53 | 39.2501795056 | 194.98 | 272.5 | 192.61 | 3664714 | 219.97925751 | CS |
| 52 | 109.79 | 67.8889438536 | 161.72 | 272.5 | 158.84 | 4182807 | 192.37474532 | CS |
| 156 | 145.8 | 115.981226633 | 125.71 | 272.5 | 116.91 | 4742372 | 155.88693485 | CS |
| 260 | 176.25 | 185.019945413 | 95.26 | 272.5 | 63.5 | 4870755 | 139.12315526 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739576100 | 270.815 | 5.74 | 2.16 | 266.69 | 271.41 | 264.39999 | 4835367 |
| 1739489700 | 265.08 | 9.8 | 3.84 | 255.05 | 266 | 254.95 | 3859787 |
| 1739403300 | 255.28 | -3.42 | -1.32 | 257 | 259.58999 | 255.16 | 3219833 |
| 1739316900 | 258.7 | 2.87 | 1.12 | 255.115 | 259.45999 | 253.35 | 2597614 |
| 1739230500 | 255.83 | 9.59 | 3.89 | 254.925 | 256.48 | 251.25 | 4878771 |
| 1738971300 | 246.24 | -0.93 | -0.38 | 247.5 | 250.5 | 246.1 | 3432829 |
| 1738884900 | 247.17 | 4.74 | 1.96 | 243.61 | 247.6 | 243.42 | 3271807 |
| 1738798500 | 242.43 | 5.18 | 2.18 | 237.85 | 242.7 | 237.635 | 3130943 |
| 1738712100 | 237.25 | -0.85 | -0.36 | 236.31 | 240.84 | 235.39 | 3284661 |
| 1738625700 | 238.1 | 5.13 | 2.20 | 235.938 | 238.35 | 232.6 | 3713424 |
| 1738366500 | 232.97 | -1.4 | -0.60 | 234.5 | 235.48 | 231 | 3328406 |
| 1738280100 | 234.37 | -0.78 | -0.33 | 239.21 | 240.84 | 233.972 | 4183079 |
| 1738193700 | 235.15 | 14.01 | 6.34 | 238 | 241.4 | 233.245 | 8855649 |
| 1738107300 | 221.14 | -0.29 | -0.13 | 220.61 | 224.16 | 218.8 | 3957663 |
| 1738020900 | 221.43 | 2.86 | 1.31 | 216.83 | 223.3299 | 216.79 | 4126763 |
| 1737761700 | 218.57 | 0.39 | 0.18 | 216.845 | 218.6 | 215.7357 | 3112731 |
| 1737675300 | 218.18 | 0 | 0.00 | 218.18 | 218.18 | 218.18 | 0 |
| 1737588900 | 218.18 | -1.31 | -0.60 | 219.19 | 220.86 | 218.08 | 4063976 |
| 1737502500 | 219.49 | 0.52 | 0.24 | 218.24 | 220.28 | 218.24 | 3697802 |
| 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 |
