Hot Features
프리미엄
AT&T Inc (TBB)
NYSE
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 | 0.13 | 0.545759865659 | 23.82 | 24.18 | 23.66 | 82738 | 23.81929897 | CS |
| 4 | -0.3 | -1.23711340206 | 24.25 | 24.32 | 23.66 | 72477 | 23.95299232 | CS |
| 12 | 0.05 | 0.209205020921 | 23.9 | 24.9 | 23.66 | 76769 | 24.35540129 | CS |
| 26 | 0.99 | 4.3118466899 | 22.96 | 24.9 | 22.22 | 64926 | 23.76785135 | CS |
| 52 | 1.74 | 7.83430886988 | 22.21 | 24.9 | 21.83 | 67093 | 23.61040625 | CS |
| 156 | -1.93 | -7.45749613601 | 25.88 | 26.18 | 20.26 | 82081 | 23.6527682 | CS |
| 260 | -2.65 | -9.96240601504 | 26.6 | 27.62 | 20.26 | 84032 | 24.67968577 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732146000 | 23.72 | -0.05 | -0.21 | 23.77 | 23.85 | 23.66 | 85165 |
| 1732059600 | 23.77 | -0.22 | -0.92 | 23.94 | 23.99 | 23.77 | 147412 |
| 1731973200 | 23.99 | -0.08 | -0.33 | 23.96 | 24.045 | 23.94 | 50378 |
| 1731714000 | 24.07 | 0.41 | 1.73 | 23.77 | 24.18 | 23.71 | 77362 |
| 1731627600 | 23.66 | -0.13 | -0.55 | 23.8 | 23.88 | 23.66 | 67043 |
| 1731541200 | 23.79 | -0.12 | -0.50 | 24 | 24 | 23.77 | 106840 |
| 1731454800 | 23.91 | -0.17 | -0.71 | 24.04 | 24.09 | 23.9 | 71707 |
| 1731368400 | 24.08 | -0.15 | -0.62 | 24.23 | 24.29 | 24.08 | 83281 |
| 1731109200 | 24.23 | 0.1 | 0.41 | 24.14 | 24.32 | 24.09 | 71735 |
| 1731022800 | 24.13 | 0.12 | 0.50 | 24 | 24.18 | 23.98 | 27462 |
| 1730936400 | 24.01 | -0.24 | -0.99 | 24 | 24.115 | 23.95 | 60605 |
| 1730850000 | 24.25 | 0.19 | 0.79 | 24.03 | 24.31 | 24.03 | 49999 |
| 1730763600 | 24.06 | 0.14 | 0.59 | 23.98 | 24.13 | 23.98 | 50665 |
| 1730500800 | 23.92 | 0.07 | 0.29 | 24.08 | 24.15 | 23.8601 | 147643 |
| 1730414400 | 23.85 | -0.07 | -0.29 | 23.98 | 23.98 | 23.75 | 118383 |
| 1730328000 | 23.92 | -0.06 | -0.25 | 24 | 24.1385 | 23.92 | 27364 |
| 1730241600 | 23.98 | -0.21 | -0.87 | 24 | 24.1099 | 23.97 | 79458 |
| 1730155200 | 24.19 | 0.1 | 0.42 | 24.09 | 24.19 | 24.09 | 90162 |
| 1729896000 | 24.09 | -0.09 | -0.37 | 24.21 | 24.25 | 24.07 | 50627 |
| 1729809600 | 24.18 | -0.04 | -0.18 | 24.25 | 24.25 | 24.1237 | 31047 |
| 1729723200 | 24.2228 | -0.16 | -0.64 | 24.28 | 24.3097 | 24.03 | 39850 |
| 1729636800 | 24.38 | 0.13 | 0.56 | 24.3 | 24.45 | 24.16 | 46238 |
| 1729550400 | 24.245 | -0.27 | -1.08 | 24.43 | 24.51 | 24.2042 | 52591 |
| 1729291200 | 24.51 | 0.03 | 0.12 | 24.46 | 24.5535 | 24.4552 | 42962 |
| 1729204800 | 24.48 | -0.34 | -1.37 | 24.48 | 24.58 | 24.43 | 82443 |
| 1729118400 | 24.82 | 0.06 | 0.24 | 24.76 | 24.87 | 24.74 | 48757 |
| 1729032000 | 24.76 | 0.04 | 0.16 | 24.78 | 24.9 | 24.7101 | 81963 |
| 1728945600 | 24.72 | 0.01 | 0.04 | 24.69 | 24.74 | 24.56 | 47043 |
| 1728686400 | 24.71 | 0.09 | 0.37 | 24.55 | 24.75 | 24.55 | 49799 |
| 1728600000 | 24.62 | -0.06 | -0.24 | 24.67 | 24.7 | 24.55 | 47384 |
| 1728513600 | 24.68 | -0.02 | -0.08 | 24.67 | 24.74 | 24.655 | 34192 |
| 1728427200 | 24.7 | 0.2 | 0.82 | 24.5 | 24.7 | 24.4513 | 37942 |
| 1728340800 | 24.5 | -0.19 | -0.77 | 24.68 | 24.74 | 24.46 | 77201 |
| 1728081600 | 24.69 | -0.06 | -0.24 | 24.71 | 24.77 | 24.61 | 93981 |
| 1727995200 | 24.75 | 0.05 | 0.20 | 24.69 | 24.79 | 24.69 | 41940 |
| 1727908800 | 24.7 | 0.05 | 0.20 | 24.6 | 24.7 | 24.58 | 44496 |
| 1727822400 | 24.65 | 0.08 | 0.33 | 24.57 | 24.68 | 24.47 | 90834 |
| 1727736000 | 24.57 | -0.13 | -0.53 | 24.69 | 24.69 | 24.51 | 529445 |
| 1727476800 | 24.7 | 0.03 | 0.12 | 24.68 | 24.73 | 24.62 | 137837 |
| 1727390400 | 24.67 | 0.02 | 0.08 | 24.7 | 24.71 | 24.61 | 51237 |
| 1727304000 | 24.65 | 0.11 | 0.45 | 24.6 | 24.7 | 24.5501 | 51243 |
| 1727217600 | 24.54 | -0.06 | -0.24 | 24.55 | 24.5839 | 24.46 | 68123 |
| 1727131200 | 24.6 | -0.11 | -0.45 | 24.67 | 24.6958 | 24.58 | 74355 |
| 1726872000 | 24.71 | 0.01 | 0.04 | 24.7 | 24.74 | 24.66 | 169070 |
| 1726785600 | 24.7 | 0.1 | 0.41 | 24.68 | 24.76 | 24.64 | 119622 |
| 1726699200 | 24.6 | -0.18 | -0.73 | 24.77 | 24.7708 | 24.55 | 119304 |
| 1726612800 | 24.78 | 0 | 0.00 | 24.8 | 24.84 | 24.73 | 65183 |
| 1726526400 | 24.78 | 0.14 | 0.57 | 24.74 | 24.8 | 24.65 | 77242 |
| 1726267200 | 24.64 | 0.14 | 0.57 | 24.5 | 24.67 | 24.5 | 112530 |
| 1726180800 | 24.5 | 0.01 | 0.04 | 24.51 | 24.65 | 24.44 | 86619 |
| 1726094400 | 24.49 | 0.01 | 0.04 | 24.47 | 24.5 | 24.33 | 44540 |
| 1726008000 | 24.48 | 0.09 | 0.37 | 24.39 | 24.6 | 24.22 | 65599 |
| 1725921600 | 24.39 | 0.23 | 0.95 | 24.2 | 24.39 | 24.14 | 40845 |
| 1725662400 | 24.16 | 0.04 | 0.17 | 24.12 | 24.19 | 24.0804 | 83467 |
| 1725576000 | 24.12 | 0.12 | 0.50 | 23.97 | 24.12 | 23.97 | 41224 |
| 1725489600 | 24 | 0.13 | 0.54 | 23.81 | 24 | 23.81 | 39295 |
| 1725403200 | 23.87 | -0.08 | -0.33 | 23.93 | 23.93 | 23.8275 | 30942 |
| 1725057600 | 23.95 | -0.02 | -0.08 | 23.97 | 23.97 | 23.8 | 124956 |
| 1724971200 | 23.97 | 0.11 | 0.46 | 23.9 | 23.98 | 23.8766 | 30565 |
| 1724884800 | 23.86 | 0.12 | 0.51 | 23.68 | 23.87 | 23.68 | 55074 |
| 1724798400 | 23.74 | 0.12 | 0.51 | 23.62 | 23.74 | 23.55 | 65740 |
| 1724712000 | 23.62 | 0.11 | 0.47 | 23.55 | 23.65 | 23.55 | 69790 |
| 1724452800 | 23.51 | 0.11 | 0.47 | 23.44 | 23.54 | 23.36 | 138623 |
| 1724366400 | 23.4 | -0.01 | -0.04 | 23.41 | 23.45 | 23.36 | 37015 |
| 1724280000 | 23.41 | 0.06 | 0.26 | 23.36 | 23.44 | 23.36 | 41573 |
