Hot Features
프리미엄
T-Mobile US Inc (T1MU34)
BOV
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 10.8 | 1.58047238564 | 683.34 | 694.17 | 673.2 | 271 | 686.89845656 | DR |
| 4 | 46.84 | 7.23621195736 | 647.3 | 697.14 | 641.88 | 267 | 662.37580539 | DR |
| 12 | 132.11 | 23.5058626764 | 562.03 | 697.14 | 538.97 | 117 | 652.97495566 | DR |
| 26 | 262.72 | 60.8965741041 | 431.42 | 697.14 | 431.42 | 55 | 641.57281793 | DR |
| 52 | 329.32 | 90.2691738392 | 364.82 | 697.14 | 361.8 | 34 | 606.63818385 | DR |
| 156 | 374.37 | 117.074772493 | 319.77 | 697.14 | 277.76 | 69 | 390.27076697 | DR |
| 260 | 523.26 | 306.21488764 | 170.88 | 697.14 | 170.88 | 168 | 312.17962248 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732310940 | 694.14 | 7.34 | 1.07 | 689.89 | 694.17 | 689.89 | 40 |
| 1732224600 | 686.8 | 13.6 | 2.02 | 690.85 | 690.85 | 686.8 | 1004 |
| 1732051800 | 673.2 | -11.37 | -1.66 | 676.56 | 676.56 | 673.2 | 9 |
| 1731965340 | 684.57 | -6.42 | -0.93 | 683.34 | 684.57 | 683.34 | 29 |
| 1731619800 | 690.99 | -6.15 | -0.88 | 690.99 | 690.99 | 690.99 | 2 |
| 1731533400 | 697.14 | 9.21 | 1.34 | 687.93 | 697.14 | 687.93 | 2 |
| 1731446940 | 687.93 | 9.01 | 1.33 | 690 | 690 | 687.93 | 51 |
| 1731360600 | 678.92 | 0 | 0.00 | 678.92 | 678.92 | 678.92 | 0 |
| 1731101400 | 678.92 | 20.12 | 3.05 | 677.77 | 678.92 | 677.77 | 66 |
| 1731014940 | 658.79999 | -2.9 | -0.44 | 652.79999 | 658.79999 | 652.79999 | 1002 |
| 1730928600 | 661.7 | 12.26 | 1.89 | 661.7 | 661.7 | 661.7 | 2 |
| 1730842200 | 649.44 | 0 | 0.00 | 649.44 | 649.44 | 649.44 | 0 |
| 1730755800 | 649.44 | -4.46 | -0.68 | 649.44 | 649.44 | 649.44 | 5 |
| 1730496600 | 653.9 | 7.5 | 1.16 | 655.82 | 655.82 | 653.25 | 1003 |
| 1730410200 | 646.4 | 4.52 | 0.70 | 646.82 | 650.13 | 646.4 | 1008 |
| 1730323800 | 641.88 | -7.68 | -1.18 | 643.5 | 643.5 | 641.88 | 35 |
| 1730237340 | 649.55999 | -1.09 | -0.17 | 649.55999 | 649.55999 | 649.55999 | 2 |
| 1730151000 | 650.65 | 5.17 | 0.80 | 647.29999 | 650.65 | 647.29999 | 5 |
| 1729891800 | 645.48 | 13.7 | 2.17 | 645.48 | 645.48 | 645.48 | 1000 |
| 1729805400 | 631.78 | 0 | 0.00 | 631.78 | 631.78 | 631.78 | 0 |
| 1729719000 | 631.78 | 3.94 | 0.63 | 631.78 | 631.78 | 631.78 | 3 |
| 1729632600 | 627.84 | -5.76 | -0.91 | 627.84 | 627.84 | 627.84 | 7 |
| 1729546140 | 633.6 | 1.08 | 0.17 | 632.96 | 633.6 | 632.96 | 7 |
| 1729287000 | 632.52 | 3.4 | 0.54 | 632.52 | 632.52 | 632.52 | 1 |
| 1729200540 | 629.12 | 15.58 | 2.54 | 629.12 | 629.12 | 629.12 | 2 |
| 1729114140 | 613.54 | 0 | 0.00 | 613.54 | 613.54 | 613.54 | 0 |
| 1729027740 | 613.54 | 9.96 | 1.65 | 613.54 | 613.54 | 613.54 | 5 |
| 1728941340 | 603.58 | 5.32 | 0.89 | 603.58 | 603.58 | 603.58 | 3 |
| 1728682200 | 598.26 | 7.08 | 1.20 | 598.26 | 598.26 | 598.26 | 2 |
| 1728595740 | 591.17999 | -0.7 | -0.12 | 591.17999 | 591.17999 | 591.17999 | 3 |
| 1728509400 | 591.88 | 7.61 | 1.30 | 587.92999 | 591.88 | 587.92999 | 22 |
| 1728422940 | 584.27 | 12.81 | 2.24 | 584.27 | 584.27 | 584.27 | 4 |
| 1728336600 | 571.46 | 2.62 | 0.46 | 568.84 | 573.99 | 568.84 | 14 |
| 1728077400 | 568.84 | 0 | 0.00 | 568.84 | 568.84 | 568.84 | 0 |
| 1727991000 | 568.84 | 1.56 | 0.27 | 568.84 | 568.84 | 568.84 | 1 |
| 1727904540 | 567.28 | 5.23 | 0.93 | 567.28 | 567.28 | 567.28 | 1 |
| 1727818200 | 562.04999 | 0.36 | 0.06 | 562.04999 | 562.04999 | 562.04999 | 1 |
| 1727731800 | 561.69 | 3.27 | 0.59 | 560.37 | 562.47 | 558.32 | 132 |
| 1727472600 | 558.41999 | 5.09 | 0.92 | 558.41999 | 558.41999 | 558.41999 | 1 |
| 1727386140 | 553.33 | -5.33 | -0.95 | 553.33 | 553.33 | 553.33 | 3 |
| 1727299740 | 558.66 | 7.25 | 1.31 | 558.66 | 558.66 | 558.66 | 3 |
| 1727213400 | 551.41 | 2.9 | 0.53 | 551.41 | 551.41 | 551.41 | 7 |
| 1727127000 | 548.51 | 0 | 0.00 | 548.51 | 548.51 | 548.51 | 0 |
| 1726867800 | 548.51 | 9.54 | 1.77 | 548.51 | 548.51 | 548.51 | 11 |
| 1726781400 | 538.97 | 0 | 0.00 | 538.97 | 538.97 | 538.97 | 0 |
| 1726695000 | 538.97 | -17.86 | -3.21 | 538.97 | 538.97 | 538.97 | 2 |
| 1726608600 | 556.83 | -10.87 | -1.91 | 556.83 | 556.83 | 556.83 | 2 |
| 1726522200 | 567.7 | 2.83 | 0.50 | 565.04 | 567.7 | 565.04 | 3 |
| 1726263000 | 564.87 | 10.25 | 1.85 | 564.87 | 564.87 | 564.87 | 4 |
| 1726176540 | 554.62 | 0 | 0.00 | 554.62 | 554.62 | 554.62 | 0 |
| 1726090140 | 554.62 | 0 | 0.00 | 554.62 | 554.62 | 554.62 | 0 |
| 1726003740 | 554.62 | 13.97 | 2.58 | 554.62 | 554.62 | 554.62 | 6 |
| 1725917400 | 540.65 | 0 | 0.00 | 540.65 | 540.65 | 540.65 | 0 |
| 1725658200 | 540.65 | -10.8 | -1.96 | 547.33 | 547.33 | 540.65 | 37 |
| 1725571800 | 551.45 | -9.35 | -1.67 | 551.07 | 551.45 | 551.07 | 37 |
| 1725485400 | 560.79999 | -3.68 | -0.65 | 560.79999 | 560.79999 | 560.79999 | 1 |
| 1725399000 | 564.48 | 1.23 | 0.22 | 555.54999 | 564.48 | 555.54999 | 17 |
| 1725312600 | 563.25 | 1.23 | 0.22 | 562.03 | 563.25 | 562.02 | 31 |
| 1725053400 | 562.02 | 0.84 | 0.15 | 559.6 | 562.02 | 559.6 | 4 |
| 1724967000 | 561.17999 | 2.2 | 0.39 | 561.17999 | 561.17999 | 561.17999 | 5 |
| 1724880600 | 558.98 | -3.87 | -0.69 | 558.98 | 558.98 | 558.98 | 2 |
| 1724794140 | 562.85 | 15.26 | 2.79 | 547.59 | 562.85 | 547.59 | 41 |
| 1724707740 | 547.59 | 2.96 | 0.54 | 547.59 | 547.59 | 547.59 | 1 |
