Stockscreener 앱 받기
27.96
0.11%
0.03
시장 영업 전:
27.94
-0.02
-0.07%
At T Inc 주식 (T) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-03 | $28.13 | $27.64 | $0.485 | 26,078,456.0 | +0.11% |
| 2025-06-02 | $27.96 | $27.60 | $0.36 | 27,175,176.0 | +0.47% |
| 2025-05-30 | $27.80 | $27.35 | $0.45 | 47,980,251.0 | +1.53% |
| 2025-05-29 | $27.50 | $27.27 | $0.235 | 27,162,829.0 | -0.44% |
| 2025-05-28 | $27.62 | $27.31 | $0.3099 | 32,242,570.0 | +0.40% |
| 2025-05-27 | $27.63 | $27.32 | $0.31 | 33,302,968.0 | -0.11% |
| 2025-05-23 | $27.53 | $27.16 | $0.37 | 31,695,690.0 | +0.70% |
| 2025-05-22 | $27.71 | $27.21 | $0.50 | 25,846,109.0 | -0.87% |
| 2025-05-21 | $27.77 | $27.41 | $0.355 | 29,674,167.0 | -1.12% |
| 2025-05-20 | $28.25 | $27.75 | $0.505 | 24,961,180.0 | -0.86% |
| 2025-05-19 | $28.04 | $27.71 | $0.33 | 30,982,510.0 | +1.08% |
| 2025-05-16 | $27.77 | $27.12 | $0.6486 | 31,079,340.0 | +1.43% |
| 2025-05-15 | $27.40 | $26.59 | $0.805 | 35,252,675.0 | +3.37% |
| 2025-05-14 | $26.59 | $26.30 | $0.29 | 31,503,819.0 | -0.04% |
| 2025-05-13 | $27.13 | $26.31 | $0.82 | 58,398,651.0 | -2.07% |
| 2025-05-12 | $27.30 | $26.67 | $0.63 | 57,057,439.0 | -2.98% |
| 2025-05-09 | $28.02 | $27.42 | $0.5952 | 27,166,549.0 | +1.35% |
| 2025-05-08 | $28.04 | $27.45 | $0.59 | 30,105,310.0 | -2.24% |
| 2025-05-07 | $28.39 | $27.95 | $0.445 | 28,338,378.0 | -0.21% |
| 2025-05-06 | $28.23 | $27.50 | $0.735 | 32,455,234.0 | +2.36% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $28.13 | $27.60 | $0.53 | 79,332,088.0 | +0.58% |
| 2025-05 | $28.39 | $26.30 | $2.09 | 696,799,491.0 | +0.36% |
| 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% |
0.61%
0.96%
자본화:
|
볼륨(24시간):