Stockscreener 앱 받기
25.52
0.99%
0.25
시간 외 거래:
25.50
-0.02
-0.08%
At T Inc 주식 (T) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-20 | $25.63 | $25.12 | $0.51 | 44,203,677.0 | +0.99% |
| 2025-11-19 | $25.67 | $25.09 | $0.58 | 33,471,039.0 | -1.29% |
| 2025-11-18 | $25.77 | $25.34 | $0.43 | 41,502,963.0 | +0.51% |
| 2025-11-17 | $25.71 | $25.43 | $0.28 | 34,505,897.0 | -0.47% |
| 2025-11-14 | $25.93 | $25.44 | $0.49 | 37,370,871.0 | -0.62% |
| 2025-11-13 | $25.96 | $25.55 | $0.405 | 49,743,137.0 | +0.39% |
| 2025-11-12 | $25.73 | $25.41 | $0.32 | 44,079,358.0 | +1.87% |
| 2025-11-11 | $25.30 | $24.88 | $0.42 | 40,934,745.0 | +1.41% |
| 2025-11-10 | $24.94 | $24.61 | $0.33 | 52,663,753.0 | +0.00% |
| 2025-11-07 | $25.10 | $24.64 | $0.46 | 61,277,115.0 | +0.36% |
| 2025-11-06 | $24.99 | $24.29 | $0.70 | 71,640,719.0 | +0.73% |
| 2025-11-05 | $24.73 | $24.43 | $0.30 | 61,090,631.0 | +0.49% |
| 2025-11-04 | $24.56 | $24.29 | $0.27 | 75,019,940.0 | -0.37% |
| 2025-11-03 | $24.64 | $24.08 | $0.555 | 87,744,383.0 | -0.89% |
| 2025-10-31 | $24.99 | $24.51 | $0.48 | 91,930,382.0 | +0.28% |
| 2025-10-30 | $25.18 | $24.61 | $0.56 | 83,379,259.0 | -1.83% |
| 2025-10-29 | $26.21 | $24.98 | $1.23 | 102,174,814.0 | -2.18% |
| 2025-10-28 | $25.78 | $25.31 | $0.47 | 77,614,127.0 | +0.67% |
| 2025-10-27 | $25.57 | $24.96 | $0.60 | 86,184,186.0 | +1.55% |
| 2025-10-24 | $25.19 | $24.57 | $0.62 | 80,528,689.0 | +2.11% |
| 2025-10-23 | $25.75 | $24.48 | $1.27 | 107,184,207.0 | -3.64% |
| 2025-10-22 | $25.83 | $24.32 | $1.51 | 95,436,682.0 | -1.92% |
| 2025-10-21 | $26.23 | $25.90 | $0.33 | 100,341,319.0 | -0.19% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $25.96 | $24.08 | $1.88 | 779,451,905.0 | +3.11% |
| 2025-10 | $28.16 | $24.32 | $3.84 | 1,429,118,135.0 | -12.36% |
| 2025-09 | $29.79 | $27.88 | $1.91 | 634,817,727.0 | -3.58% |
| 2025-08 | $29.65 | $27.29 | $2.36 | 613,482,753.0 | +6.86% |
| 2025-07 | $29.19 | $26.61 | $2.58 | 680,760,885.0 | -5.29% |
| 2025-06 | $29.02 | $27.22 | $1.80 | 617,252,147.0 | +4.10% |
| 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% |
1.04%
0.84%
자본화:
|
볼륨(24시간):