Stockscreener 앱 받기
28.28
0.35%
0.10
시간 외 거래:
28.38
0.10
+0.35%
At T Inc 주식 (T) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-03-31 | $28.56 | $28.21 | $0.35 | 50,140,225.0 | +0.35% |
| 2025-03-28 | $28.51 | $28.06 | $0.4481 | 35,066,500.0 | -0.07% |
| 2025-03-27 | $28.42 | $27.64 | $0.78 | 41,751,137.0 | +1.99% |
| 2025-03-26 | $27.84 | $27.36 | $0.48 | 40,051,129.0 | +1.24% |
| 2025-03-25 | $27.56 | $26.97 | $0.59 | 41,001,328.0 | +1.30% |
| 2025-03-24 | $27.22 | $26.84 | $0.385 | 24,571,207.0 | -0.22% |
| 2025-03-21 | $27.21 | $26.64 | $0.57 | 89,215,667.0 | +0.86% |
| 2025-03-20 | $26.93 | $26.68 | $0.25 | 26,860,228.0 | -0.19% |
| 2025-03-19 | $26.93 | $26.45 | $0.4847 | 27,935,508.0 | +0.86% |
| 2025-03-18 | $26.98 | $26.56 | $0.42 | 28,783,171.0 | -0.82% |
| 2025-03-17 | $26.93 | $26.25 | $0.68 | 33,333,436.0 | +0.94% |
| 2025-03-14 | $26.65 | $25.75 | $0.90 | 34,686,554.0 | +1.88% |
| 2025-03-13 | $26.46 | $25.76 | $0.70 | 36,454,787.0 | +1.44% |
| 2025-03-12 | $25.86 | $24.89 | $0.97 | 60,677,537.0 | -1.11% |
| 2025-03-11 | $26.82 | $25.59 | $1.23 | 67,914,790.0 | -4.66% |
| 2025-03-10 | $27.45 | $26.68 | $0.775 | 56,876,658.0 | +0.59% |
| 2025-03-07 | $27.21 | $26.60 | $0.61 | 34,675,889.0 | +1.46% |
| 2025-03-06 | $26.79 | $26.05 | $0.735 | 31,627,804.0 | +2.10% |
| 2025-03-05 | $26.39 | $25.83 | $0.56 | 39,441,575.0 | -0.15% |
| 2025-03-04 | $26.34 | $26.12 | $0.22 | 16,396,061.0 | -5.41% |
| 2025-03-03 | $27.86 | $27.19 | $0.67 | 43,772,295.0 | +1.13% |
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 |
|---|---|---|---|---|---|
| 2025-03 | $28.56 | $24.89 | $3.67 | 911,373,711.0 | +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% |
0.96%
0.13%
자본화:
|
볼륨(24시간):