AT&T Inc【T-C】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

AT&T Inc (T-C)

19.60

0.13

(0.667694%)

종가: 25 2월 6:00AM

19.60

0.00

( 0.00% )

시간외 거래: 6:07AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0	0	0	0	0	0	0	PR
4	0	0	0	0	0	0	0	PR
12	0	0	0	0	0	0	0	PR
26	0	0	0	0	0	0	0	PR
52	0	0	0	0	0	0	0	PR
156	0	0	0	0	0	0	0	PR
260	0	0	0	0	0	0	0	PR

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740181200	19.47	0.03	0.15	19.46	19.54	19.43	141513
1740094800	19.44	-0.05	-0.26	19.55	19.55	19.34	108226
1740008400	19.49	-0.1	-0.51	19.58	19.6	19.36	119859
1739922000	19.59	-0.1	-0.51	19.7	19.7499	19.52	82766
1739576400	19.69	0.08	0.41	19.7	19.75	19.63	68165
1739490000	19.61	0.18	0.93	19.67	19.74	19.4548	82575
1739403600	19.43	-0.17	-0.87	19.4	19.51	19.22	98365
1739317200	19.6	0.04	0.20	19.54	19.61	19.48	107723
1739230800	19.56	0.1	0.51	19.56	19.65	19.5	96080
1738971600	19.46	-0.05	-0.26	19.43	19.48	19.3376	65705
1738885200	19.51	-0.07	-0.36	19.56	19.5899	19.4	239522
1738798800	19.58	0.25	1.29	19.4	19.62	19.39	193061
1738712400	19.33	0.15	0.78	19.2	19.35	19.1501	96112
1738626000	19.18	-0.1	-0.52	19.34	19.44	19.17	107672
1738366800	19.28	-0.32	-1.63	19.68	19.72	19.25	222767
1738280400	19.6	0.15	0.77	19.51	19.66	19.47	97769
1738194000	19.45	-0.28	-1.42	19.89	19.89	19.38	160428
1738107600	19.73	-0.12	-0.60	19.86	19.99	19.62	94384
1738021200	19.85	0.27	1.38	19.53	19.94	19.53	181202
1737762000	19.58	-0.03	-0.15	19.59	19.69	19.51	165383
1737675600	19.61	0	0.00	19.61	19.61	19.61	0
1737589200	19.61	-0.19	-0.96	19.89	19.89	19.58	131477
1737502800	19.8	0.16	0.81	19.7048	19.88	19.2801	241151
1737157200	19.64	0.05	0.26	19.7	19.8	19.5	119249
1737070800	19.59	0.01	0.05	19.57	19.9	19.5601	150026
1736984400	19.58	0.4	2.09	19.42	19.9299	19.2301	201677
1736898000	19.18	0.12	0.63	19.15	19.28	19.1	110357
1736811600	19.06	-0.16	-0.83	19.15	19.22	18.79	286998
1736552400	19.22	-0.55	-2.78	19.35	19.43	19.1601	135028
1736379600	19.77	-0.11	-0.55	19.75	19.855	19.7	135995
1736293200	19.88	-0.37	-1.83	20.23	20.251	19.69	608728
1736206800	20.25	-0.16	-0.78	20.43	20.43	20.12	275214
1735947600	20.41	0.15	0.74	20.36	20.67	20.3545	169917
1735861200	20.26	0.41	2.07	19.845	20.3799	19.825	113572
1735688400	19.85	0.17	0.86	19.4	19.85	19.4	823796
1735602000	19.68	0.3	1.55	19.42	19.77	19.405	567479
1735342800	19.38	-0.13	-0.67	19.49	19.56	19.33	189813
1735256400	19.51	0.03	0.15	19.4	19.53	19.32	193372
1735077840	19.48	-0.02	-0.08	19.54	19.55	19.31	125068
1734997200	19.495	-0.21	-1.04	19.74	19.8	19.43	183176
1734738000	19.7	0.02	0.10	19.8269	19.8899	19.69	113077
1734651600	19.68	-0.17	-0.86	19.8	19.9	19.51	210608
1734565200	19.85	-0.32	-1.59	20.11	20.24	19.73	246185
1734478800	20.17	0.1	0.50	20.15	20.2399	20.04	162559
1734392400	20.07	-0.18	-0.89	20.3	20.4	20.03	162640
1734133200	20.2494	-0.01	-0.05	20.1477	20.46	20.11	209562
1734046800	20.26	0.05	0.25	20.2498	20.3	19.96	258839
1733960400	20.21	-0.13	-0.64	20.29	20.53	20.21	100402
1733874000	20.34	0.08	0.39	20.1948	20.369	20.14	259508
1733787600	20.26	0.08	0.40	20.2099	20.26	20.15	176142
1733528400	20.18	0.04	0.20	20.2	20.32	20.1504	278514
1733442000	20.14	0	0.00	20.13	20.21	20.12	137032
1733355600	20.14	-0.05	-0.25	20.1642	20.22	20.05	144286
1733269200	20.19	0.02	0.10	20.1	20.2	19.99	412614
1733182800	20.17	0	0.00	20.32	20.34	20.0978	133454
1732917840	20.17	-0.01	-0.05	20.29	20.43	20.12	642015
1732750800	20.18	-0.03	-0.15	20.2562	20.39	20.16	112040
1732664400	20.21	-0.13	-0.64	20.34	20.4	20.055	174973
1732578000	20.34	0.02	0.10	20.41	20.69	20.27	134361

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관