Hot Features
프리미엄
T Mobile USA Inc (TM5)
TG
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.9 | 0.913242009132 | 208.05 | 213.45 | 207.1 | 3126 | 211.14163255 | DE |
| 4 | -5 | -2.32612235404 | 214.95 | 215.85 | 200.55 | 2880 | 208.87928319 | DE |
| 12 | 5.35 | 2.61485826002 | 204.6 | 237 | 200.55 | 4069 | 218.54218678 | DE |
| 26 | 47.07 | 28.8985756385 | 162.88 | 237 | 160.4 | 3014 | 205.6843875 | DE |
| 52 | 59.81001 | 39.8361622377 | 150.13999 | 237 | 144.22 | 2111 | 191.29933977 | DE |
| 156 | 118.8 | 130.334613275 | 91.15 | 237 | 89.31 | 1162 | 167.8720445 | DE |
| 260 | 129.65 | 161.457036115 | 80.3 | 237 | 80.08 | 902 | 156.58791505 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737581220 | 209.6 | -1 | -0.47 | 210.6 | 212.1 | 209.35 | 2837 |
| 1737494820 | 210.6 | -1.4 | -0.66 | 212.55 | 212.55 | 209.5 | 3173 |
| 1737408420 | 212 | -0.5 | -0.24 | 213.35 | 213.45 | 210.25 | 1664 |
| 1737149220 | 212.5 | 2.8 | 1.34 | 210.35 | 213.05 | 208 | 5763 |
| 1737062820 | 209.7 | 1.05 | 0.50 | 208.05 | 210.15 | 207.1 | 2195 |
| 1736976420 | 208.65 | 2 | 0.97 | 208.55 | 211.3 | 207.5 | 1359 |
| 1736890020 | 206.65 | -2.6 | -1.24 | 209.1 | 210 | 206.5 | 3174 |
| 1736803620 | 209.25 | 3.35 | 1.63 | 206.15 | 211.25 | 205.65 | 3029 |
| 1736544420 | 205.9 | -5.05 | -2.39 | 209.85 | 210.9 | 205.25 | 3316 |
| 1736458020 | 210.95 | 2.3 | 1.10 | 208.35 | 210.95 | 208.35 | 1417 |
| 1736371620 | 208.65 | 4.1 | 2.00 | 205.65 | 208.65 | 204.75 | 1468 |
| 1736285220 | 204.55 | 1 | 0.49 | 203.35 | 207.85 | 202.8 | 3829 |
| 1736198820 | 203.55 | -8.95 | -4.21 | 212.45 | 212.75 | 200.55 | 7487 |
| 1735939620 | 212.5 | -1.2 | -0.56 | 214.35 | 214.95 | 212.5 | 2614 |
| 1735853220 | 213.7 | 1.4 | 0.66 | 213.95 | 215.45 | 212.95 | 2037 |
| 1735594020 | 212.3 | -1.3 | -0.61 | 213.6 | 214.8 | 212.3 | 1214 |
| 1735334820 | 213.6 | 0.3 | 0.14 | 214.95 | 215.85 | 212.25 | 2377 |
| 1734989220 | 213.3 | 2.35 | 1.11 | 210.65 | 213.55 | 210.1 | 1881 |
| 1734730020 | 210.95 | -0.25 | -0.12 | 210 | 214 | 208.05 | 17459 |
| 1734643620 | 211.2 | -4.1 | -1.90 | 213.25 | 213.25 | 210.35 | 4286 |
| 1734557220 | 215.3 | 4.95 | 2.35 | 210.6 | 215.3 | 208.3 | 4497 |
| 1734470820 | 210.35 | -7.25 | -3.33 | 218.35 | 219.75 | 208.7 | 8392 |
| 1734384420 | 217.6 | -3.55 | -1.61 | 221.2 | 222.35 | 217.6 | 2906 |
| 1734125220 | 221.15 | -2.2 | -0.99 | 222.2 | 222.35 | 219.7 | 3515 |
| 1734038820 | 223.35 | 0.5 | 0.22 | 222.1 | 223.35 | 219.05 | 4507 |
| 1733952420 | 222.85 | 0.65 | 0.29 | 221.25 | 225.65 | 221.25 | 2539 |
| 1733866020 | 222.2 | 5.25 | 2.42 | 218 | 224 | 217 | 4936 |
| 1733779620 | 216.95 | -13.85 | -6.00 | 230.55 | 231.7 | 216.45 | 5739 |
| 1733520420 | 230.8 | -0.05 | -0.02 | 231.25 | 232.4 | 229.8 | 2450 |
| 1733434020 | 230.85 | -0.65 | -0.28 | 231.25 | 232.35 | 229.45 | 2157 |
| 1733347620 | 231.5 | -1.95 | -0.84 | 233.4 | 234.45 | 229.65 | 4515 |
| 1733261220 | 233.45 | 0.35 | 0.15 | 234.1 | 234.3 | 232 | 3069 |
| 1733174820 | 233.1 | -1.8 | -0.77 | 235.2 | 236.95 | 233 | 6091 |
| 1732915620 | 234.9 | -0.25 | -0.11 | 234.95 | 235 | 231.9 | 2581 |
| 1732829220 | 235.15 | 1.65 | 0.71 | 234.8 | 237 | 233.1 | 9192 |
| 1732742820 | 233.5 | -0.35 | -0.15 | 233.8 | 234.65 | 231.2 | 4486 |
| 1732656420 | 233.85 | 5.45 | 2.39 | 229.45 | 233.85 | 228.15 | 3813 |
| 1732570020 | 228.4 | -1 | -0.44 | 228.35 | 229.2 | 226.5 | 3105 |
| 1732310820 | 229.4 | 3.75 | 1.66 | 225.35 | 230.2 | 225.3 | 2555 |
| 1732224420 | 225.65 | 2.05 | 0.92 | 222.65 | 226.35 | 222.55 | 2702 |
| 1732138020 | 223.6 | 3.55 | 1.61 | 219.85 | 223.6 | 219.85 | 1621 |
| 1732051620 | 220.05 | -4.35 | -1.94 | 224.45 | 225.05 | 219.8 | 2712 |
| 1731965220 | 224.4 | 0.5 | 0.22 | 222.05 | 226.25 | 222.05 | 3740 |
| 1731705960 | 223.9 | -2.45 | -1.08 | 225.8 | 226.45 | 222.7 | 2887 |
| 1731619560 | 226.35 | -1.95 | -0.85 | 228.9 | 231.5 | 225.3 | 6296 |
| 1731533160 | 228.3 | 3.2 | 1.42 | 225.6 | 228.3 | 223.9 | 4884 |
| 1731446820 | 225.1 | 1.8 | 0.81 | 223.4 | 226.4 | 223 | 3302 |
| 1731360420 | 223.3 | 2.65 | 1.20 | 220.5 | 224.5 | 220 | 10290 |
| 1731101220 | 220.65 | 6.3 | 2.94 | 215.45 | 220.65 | 214.15 | 2139 |
| 1731014760 | 214.35 | -2.35 | -1.08 | 216.5 | 220.5 | 212.6 | 13700 |
| 1730928360 | 216.7 | 8.95 | 4.31 | 214.1 | 218 | 213.05 | 6107 |
| 1730841960 | 207.75 | 1.5 | 0.73 | 206.1 | 208.15 | 205.15 | 2223 |
| 1730755560 | 206.25 | 0.2 | 0.10 | 205.7 | 208 | 204 | 3942 |
| 1730496360 | 206.05 | 0.85 | 0.41 | 205.65 | 207 | 204 | 1838 |
| 1730409960 | 205.2 | 0 | 0.00 | 204.6 | 207.85 | 203.25 | 1743 |
| 1730323560 | 205.2 | -2.05 | -0.99 | 209.15 | 209.45 | 205.15 | 1976 |
| 1730237160 | 207.25 | -3.7 | -1.75 | 211.45 | 212.9 | 207.25 | 2515 |
| 1730150760 | 210.95 | 1.2 | 0.57 | 210.9 | 214 | 209.15 | 5388 |
| 1729888020 | 209.75 | -6.1 | -2.83 | 216.55 | 216.6 | 209 | 5420 |
| 1729801560 | 215.85 | 10.25 | 4.99 | 207.4 | 215.85 | 203.2 | 6758 |
| 1729715160 | 205.6 | 2.25 | 1.11 | 203.35 | 205.8 | 201 | 2439 |
