Hot Features
프리미엄
AT&T Inc (TBB)
NYSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.17 | -0.703642384106 | 24.16 | 24.48 | 23.98 | 87779 | 24.25339238 | CS |
| 4 | -0.26 | -1.07216494845 | 24.25 | 24.535 | 23.95 | 144981 | 24.30667799 | CS |
| 12 | -0.22 | -0.908715406857 | 24.21 | 24.57 | 23.5 | 152944 | 23.9830412 | CS |
| 26 | 0.85 | 3.67329299914 | 23.14 | 24.9 | 22.5 | 108253 | 23.97387514 | CS |
| 52 | 0.53 | 2.25916453538 | 23.46 | 24.9 | 22.15 | 82686 | 23.7989001 | CS |
| 156 | -1.66 | -6.47173489279 | 25.65 | 25.6507 | 20.26 | 87819 | 23.59485772 | CS |
| 260 | -2.76 | -10.3177570093 | 26.75 | 27.62 | 20.26 | 86559 | 24.56797111 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737157200 | 23.99 | -0.37 | -1.52 | 24.15 | 24.1662 | 23.9101 | 70128 |
| 1737070800 | 24.36 | -0.07 | -0.29 | 24.41 | 24.48 | 24.36 | 75042 |
| 1736984400 | 24.43 | 0.31 | 1.29 | 24.33 | 24.47 | 24.24 | 85232 |
| 1736898000 | 24.12 | -0.07 | -0.29 | 24.19 | 24.2699 | 24.12 | 77005 |
| 1736811600 | 24.19 | 0 | 0.00 | 24.19 | 24.2895 | 24.105 | 120298 |
| 1736552400 | 24.19 | -0.07 | -0.29 | 24.16 | 24.29 | 24.1001 | 79684 |
| 1736379600 | 24.26 | 0.04 | 0.17 | 24.18 | 24.355 | 24.1 | 250018 |
| 1736293200 | 24.22 | -0.13 | -0.53 | 24.415 | 24.415 | 24.16 | 161046 |
| 1736206800 | 24.35 | -0.08 | -0.33 | 24.4 | 24.45 | 24.2701 | 110567 |
| 1735947600 | 24.43 | 0.03 | 0.12 | 24.4456 | 24.535 | 24.41 | 88470 |
| 1735861200 | 24.4 | -0.01 | -0.04 | 24.4 | 24.51 | 24.3601 | 229918 |
| 1735688400 | 24.41 | 0.02 | 0.08 | 24.45 | 24.45 | 24.21 | 510162 |
| 1735602000 | 24.39 | 0 | 0.00 | 24.3 | 24.47 | 24.3 | 92902 |
| 1735342800 | 24.39 | 0.12 | 0.49 | 24.2892 | 24.43 | 24.2168 | 143940 |
| 1735256400 | 24.27 | 0.21 | 0.87 | 24.05 | 24.28 | 24 | 74644 |
| 1735077840 | 24.06 | -0.05 | -0.21 | 24.08 | 24.14 | 23.95 | 68040 |
| 1734997200 | 24.11 | -0.08 | -0.33 | 24.2 | 24.2215 | 24.07 | 124716 |
| 1734738000 | 24.19 | 0.19 | 0.79 | 24.0731 | 24.39 | 23.98 | 140606 |
| 1734651600 | 24 | -0.06 | -0.25 | 24.04 | 24.12 | 23.9 | 386351 |
| 1734565200 | 24.06 | -0.17 | -0.70 | 24.2843 | 24.35 | 24.03 | 164585 |
| 1734478800 | 24.23 | 0.1 | 0.41 | 24.1 | 24.39 | 24.0607 | 456968 |
| 1734392400 | 24.13 | 0.16 | 0.67 | 24.1 | 24.13 | 23.8601 | 195135 |
| 1734133200 | 23.97 | 0.24 | 1.01 | 23.6845 | 24.55 | 23.6845 | 510368 |
| 1734046800 | 23.73 | 0 | 0.00 | 23.7 | 23.76 | 23.5 | 226232 |
| 1733960400 | 23.73 | 0 | 0.00 | 23.73 | 23.79 | 23.72 | 141510 |
| 1733874000 | 23.73 | 0.03 | 0.13 | 23.7 | 23.79 | 23.64 | 112591 |
| 1733787600 | 23.7 | 0 | 0.00 | 23.7 | 23.76 | 23.66 | 71544 |
| 1733528400 | 23.7 | 0.01 | 0.04 | 23.72 | 23.7813 | 23.66 | 53705 |
| 1733442000 | 23.69 | 0.08 | 0.34 | 23.65 | 23.74 | 23.6111 | 42690 |
| 1733355600 | 23.61 | 0.04 | 0.17 | 23.5 | 23.66 | 23.5 | 270017 |
| 1733269200 | 23.57 | 0.07 | 0.30 | 23.5495 | 23.64 | 23.51 | 96292 |
| 1733182800 | 23.5 | -0.1 | -0.42 | 23.65 | 23.72 | 23.5 | 309280 |
| 1732917840 | 23.6 | -0.23 | -0.94 | 23.8 | 23.84 | 23.57 | 1015836 |
| 1732750800 | 23.825 | -0.01 | -0.02 | 23.908 | 23.9292 | 23.75 | 110019 |
| 1732664400 | 23.83 | -0.1 | -0.42 | 23.95 | 24.0199 | 23.78 | 117044 |
| 1732578000 | 23.93 | -0.03 | -0.13 | 24.15 | 24.18 | 23.93 | 103074 |
| 1732318800 | 23.96 | 0.01 | 0.04 | 24.045 | 24.0639 | 23.95 | 100769 |
| 1732232400 | 23.95 | 0.23 | 0.97 | 23.7782 | 24.03 | 23.7 | 83513 |
| 1732146000 | 23.72 | -0.05 | -0.21 | 23.79 | 23.8 | 23.66 | 82590 |
| 1732059600 | 23.77 | -0.22 | -0.92 | 23.95 | 23.99 | 23.77 | 146779 |
| 1731973200 | 23.99 | -0.08 | -0.33 | 23.94 | 24.045 | 23.94 | 48295 |
| 1731714000 | 24.07 | 0.41 | 1.73 | 23.71 | 24.18 | 23.71 | 70395 |
| 1731627600 | 23.66 | -0.13 | -0.55 | 23.82 | 23.84 | 23.66 | 65631 |
| 1731541200 | 23.79 | -0.12 | -0.50 | 23.92 | 23.93 | 23.77 | 103686 |
| 1731454800 | 23.91 | -0.17 | -0.71 | 24.04 | 24.09 | 23.9 | 68811 |
| 1731368400 | 24.08 | -0.15 | -0.62 | 24.23 | 24.29 | 24.08 | 82511 |
| 1731109200 | 24.23 | 0.1 | 0.41 | 24.115 | 24.32 | 24.115 | 68371 |
| 1731022800 | 24.13 | 0.12 | 0.50 | 24 | 24.18 | 23.98 | 23211 |
| 1730936400 | 24.01 | -0.24 | -0.99 | 24 | 24.115 | 23.95 | 58329 |
| 1730850000 | 24.25 | 0.19 | 0.79 | 24.1289 | 24.31 | 24.0612 | 45808 |
| 1730763600 | 24.06 | 0.14 | 0.59 | 23.98 | 24.13 | 23.98 | 50599 |
| 1730500800 | 23.92 | 0.07 | 0.29 | 24.08 | 24.12 | 23.9 | 146379 |
| 1730414400 | 23.85 | -0.07 | -0.29 | 23.9 | 23.97 | 23.75 | 116446 |
| 1730328000 | 23.92 | -0.06 | -0.25 | 24.1 | 24.1385 | 23.92 | 26325 |
| 1730241600 | 23.98 | -0.21 | -0.87 | 24.0415 | 24.1099 | 23.97 | 75250 |
| 1730155200 | 24.19 | 0.1 | 0.42 | 24.09 | 24.19 | 24.09 | 88784 |
| 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 | 30719 |
| 1729723200 | 24.2228 | -0.16 | -0.64 | 24.28 | 24.3097 | 24.03 | 39594 |
| 1729636800 | 24.38 | 0.13 | 0.56 | 24.3 | 24.45 | 24.16 | 45739 |
| 1729550400 | 24.245 | -0.27 | -1.08 | 24.43 | 24.51 | 24.2042 | 52591 |
