Stockscreener 앱 받기
27.38
0.85%
-0.235
At T Inc 주식 (T) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $27.69 | $27.16 | $0.53 | 8,440,733.0 | -0.85% |
| 2025-05-02 | $27.78 | $27.36 | $0.42 | 22,918,155.0 | -0.11% |
| 2025-05-01 | $27.78 | $27.27 | $0.51 | 37,344,221.0 | -0.22% |
| 2025-04-30 | $27.89 | $27.32 | $0.57 | 38,819,678.0 | +1.47% |
| 2025-04-29 | $27.44 | $27.05 | $0.39 | 24,997,361.0 | +0.15% |
| 2025-04-28 | $27.27 | $26.80 | $0.47 | 24,126,147.0 | +1.68% |
| 2025-04-25 | $27.52 | $26.62 | $0.895 | 37,069,629.0 | -2.62% |
| 2025-04-24 | $27.83 | $27.14 | $0.6898 | 43,621,751.0 | +1.25% |
| 2025-04-23 | $27.32 | $26.12 | $1.20 | 43,325,951.0 | +0.85% |
| 2025-04-22 | $27.36 | $25.98 | $1.38 | 50,854,720.0 | +2.39% |
| 2025-04-21 | $27.28 | $26.16 | $1.12 | 46,068,253.0 | -3.02% |
| 2025-04-17 | $27.49 | $27.01 | $0.48 | 24,754,945.0 | +0.48% |
| 2025-04-16 | $27.78 | $26.94 | $0.84 | 27,822,065.0 | -1.75% |
| 2025-04-15 | $27.63 | $27.26 | $0.37 | 25,699,520.0 | +1.10% |
| 2025-04-14 | $27.35 | $26.57 | $0.775 | 27,035,520.0 | +1.53% |
| 2025-04-11 | $26.90 | $26.36 | $0.5353 | 32,050,958.0 | +1.52% |
| 2025-04-10 | $26.76 | $25.90 | $0.86 | 51,451,367.0 | -0.30% |
| 2025-04-09 | $26.86 | $25.20 | $1.66 | 77,672,736.0 | +0.30% |
| 2025-04-08 | $27.19 | $26.03 | $1.16 | 55,659,314.0 | -1.64% |
| 2025-04-07 | $27.23 | $25.10 | $2.12 | 74,977,155.0 | +0.71% |
At T Inc 주식 (T) 연도별 가격 이력
이 심층 분석에서는 At T Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 T 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 At T Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
At T Inc 주식 (T) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $27.78 | $27.16 | $0.62 | 68,703,109.0 | -1.18% |
| 2025-04 | $29.03 | $25.10 | $3.93 | 901,720,663.0 | -2.05% |
| 2025-03 | $28.56 | $24.89 | $3.67 | 861,233,486.0 | +3.17% |
| 2025-02 | $27.49 | $23.67 | $3.82 | 719,851,452.0 | +15.51% |
| 2025-01 | $24.98 | $21.38 | $3.60 | 724,913,644.0 | +4.22% |
At T Inc 주식 (T) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $24.03 | $22.41 | $1.62 | 700,208,898.0 | -2.37% |
| 2024-11 | $23.38 | $21.79 | $1.59 | 581,429,861.0 | +2.75% |
| 2024-10 | $22.59 | $21.05 | $1.54 | 724,325,102.0 | +2.45% |
| 2024-09 | $22.34 | $19.92 | $2.42 | 807,132,131.0 | +10.55% |
| 2024-08 | $19.99 | $18.64 | $1.35 | 572,481,415.0 | +3.38% |
| 2024-07 | $19.74 | $18.14 | $1.60 | 735,756,823.0 | +0.73% |
| 2024-06 | $19.13 | $17.42 | $1.71 | 620,202,538.0 | +4.88% |
| 2024-05 | $18.27 | $16.73 | $1.54 | 609,475,160.0 | +7.87% |
| 2024-04 | $17.88 | $15.94 | $1.94 | 853,792,228.0 | -4.03% |
| 2024-03 | $17.70 | $16.71 | $0.99 | 701,112,845.0 | +3.96% |
| 2024-02 | $18.16 | $16.42 | $1.73 | 724,249,403.0 | -4.30% |
| 2024-01 | $17.82 | $16.15 | $1.67 | 916,554,945.0 | +5.42% |
At T Inc 주식 (T) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $17.34 | $16.10 | $1.24 | 797,057,381.0 | +1.27% |
| 2023-11 | $16.60 | $15.43 | $1.17 | 611,180,646.0 | +7.60% |
| 2023-10 | $15.91 | $14.12 | $1.79 | 948,805,717.0 | +2.53% |
| 2023-09 | $15.73 | $14.32 | $1.41 | 698,880,993.0 | +1.56% |
| 2023-08 | $14.99 | $13.89 | $1.10 | 813,117,297.0 | +1.86% |
| 2023-07 | $16.23 | $13.43 | $2.80 | 1,279,433,373.0 | -8.97% |
| 2023-06 | $16.13 | $14.85 | $1.28 | 803,406,977.0 | +1.40% |
| 2023-05 | $17.75 | $15.00 | $2.75 | 827,002,579.0 | -10.98% |
| 2023-04 | $19.99 | $17.19 | $2.80 | 770,172,585.0 | -8.21% |
| 2023-03 | $19.25 | $18.03 | $1.22 | 660,032,956.0 | +1.80% |
| 2023-02 | $20.50 | $18.83 | $1.67 | 563,090,438.0 | -7.17% |
| 2023-01 | $22.84 | $18.41 | $4.43 | 777,671,684.0 | +10.65% |
0.49%
0.01%
자본화:
|
볼륨(24시간):