Hot Features
프리미엄
T Mobile USA Inc (TM5)
TG
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.5 | 0.991473329367 | 252.15 | 260.85 | 249.8 | 2416 | 254.70362139 | DE |
| 4 | 29.6 | 13.1526327483 | 225.05 | 265 | 221 | 3626 | 248.27926147 | DE |
| 12 | 23.4 | 10.1189189189 | 231.25 | 265 | 200.55 | 3998 | 226.03552898 | DE |
| 26 | 71.87 | 39.3204945837 | 182.78 | 265 | 174.28 | 3477 | 217.72447875 | DE |
| 52 | 103.51001 | 68.486182909 | 151.13999 | 265 | 146.84 | 2391 | 202.40667564 | DE |
| 156 | 144.51 | 131.205738151 | 110.14 | 265 | 107.8 | 1270 | 177.45255616 | DE |
| 260 | 174.35 | 217.123287671 | 80.3 | 265 | 80.08 | 970 | 164.04111903 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740691620 | 254.25 | 2.4 | 0.95 | 252.75 | 255.65 | 250 | 2254 |
| 1740605220 | 251.85 | -5 | -1.95 | 258.64999 | 259.64999 | 249.8 | 3087 |
| 1740518820 | 256.85 | 0.25 | 0.10 | 256.95 | 260.25 | 255.25 | 3342 |
| 1740432420 | 256.6 | 3.35 | 1.32 | 252.15 | 260.85 | 251.05 | 2268 |
| 1740173220 | 253.25 | 0.5 | 0.20 | 252.15 | 255.45 | 252.05 | 1130 |
| 1740086820 | 252.75 | 1.55 | 0.62 | 251.55 | 253.85 | 250.45 | 2413 |
| 1740000420 | 251.2 | -0.2 | -0.08 | 251.65 | 253.7 | 249.7 | 1960 |
| 1739914020 | 251.4 | -9.6 | -3.68 | 260.25 | 262.89999 | 251.4 | 4472 |
| 1739827620 | 261 | 2.75 | 1.06 | 259.45 | 265 | 258.25 | 3904 |
| 1739568420 | 258.25 | 4.75 | 1.87 | 254.55 | 258.25 | 251 | 2415 |
| 1739482020 | 253.5 | 7.9 | 3.22 | 244.95 | 253.5 | 244 | 13197 |
| 1739395620 | 245.6 | -4.15 | -1.66 | 250.25 | 250.95 | 245.6 | 2607 |
| 1739309220 | 249.75 | 1.2 | 0.48 | 248.55 | 250.35 | 243.95 | 2640 |
| 1739222820 | 248.55 | 10.05 | 4.21 | 252.05 | 252.05 | 243.6 | 9947 |
| 1738963620 | 238.5 | 0.4 | 0.17 | 238.45 | 242.35 | 237.55 | 3703 |
| 1738877220 | 238.1 | 5.05 | 2.17 | 233.75 | 238.45 | 233.25 | 3346 |
| 1738790820 | 233.05 | 4.2 | 1.84 | 228.65 | 233.05 | 226 | 1747 |
| 1738704420 | 228.85 | -2.45 | -1.06 | 231.5 | 231.8 | 228.4 | 2527 |
| 1738618020 | 231.3 | 7.6 | 3.40 | 225 | 231.3 | 221 | 4263 |
| 1738358820 | 223.7 | -1.6 | -0.71 | 225.05 | 227.25 | 223.2 | 1300 |
| 1738272420 | 225.3 | -2.35 | -1.03 | 226.65 | 230 | 225 | 4988 |
| 1738186020 | 227.65 | 14.9 | 7.00 | 214.4 | 232.05 | 212.55 | 20940 |
| 1738099620 | 212.75 | 1.9 | 0.90 | 211.7 | 214.95 | 211 | 2633 |
| 1738013220 | 210.85 | 3.2 | 1.54 | 207.55 | 212.3 | 205.35 | 2689 |
| 1737754020 | 207.65 | 0.85 | 0.41 | 206.95 | 207.75 | 205.2 | 2459 |
| 1737667620 | 206.8 | -2.8 | -1.34 | 209.95 | 210.85 | 206.8 | 1576 |
| 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 |
