AT&T

T
🏛️ 영국 →
28.01
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 18.72 18.72 18.56 18.73 0.0M
2021-12-30 18.64 18.82 18.62 18.50 0.0M
2021-12-29 18.74 18.88 18.58 18.73 0.0M
2021-12-24 18.78 18.78 18.78 18.95 1.4M
2021-12-23 18.71 18.89 18.71 18.95 0.8M
2021-12-22 18.49 18.71 18.33 18.65 0.0M
2021-12-21 18.28 18.74 18.28 18.73 0.2M
2021-12-20 17.96 18.34 17.96 18.20 0.1M
2021-12-17 17.86 18.00 17.60 17.90 0.2M
2021-12-16 16.92 18.04 16.92 17.67 0.1M
2021-12-15 16.84 16.89 16.65 16.84 1.8M
2021-12-14 16.96 17.14 16.87 17.07 0.1M
2021-12-13 17.17 17.18 16.83 17.22 0.0M
2021-12-10 17.35 17.40 17.23 17.14 0.0M
2021-12-09 17.43 17.43 17.14 17.29 0.0M
2021-12-08 17.45 17.79 17.37 17.82 0.0M
2021-12-07 18.12 18.12 17.35 17.60 0.0M
2021-12-06 17.84 18.28 17.66 17.90 0.4M
2021-12-03 17.42 17.74 17.32 17.44 0.9M
2021-12-02 16.81 17.54 16.81 17.22 0.0M
2021-12-01 17.23 17.47 16.92 17.37 0.0M
2021-11-30 17.91 17.91 17.03 17.37 0.1M
2021-11-29 18.31 18.36 18.01 18.12 0.0M
2021-11-26 18.28 18.35 18.13 18.28 0.2M
2021-11-25 18.49 18.49 18.49 18.50 0.0M
2021-11-24 18.71 18.71 18.46 18.50 0.0M
2021-11-23 18.62 18.87 18.62 18.73 0.0M
2021-11-22 18.23 18.77 18.18 18.43 0.0M
2021-11-19 18.42 18.42 18.09 18.20 0.0M
2021-11-18 18.62 18.64 18.42 18.58 3.8M
2021-11-17 18.62 18.65 18.55 18.58 1.0M
2021-11-16 18.71 18.79 18.63 18.65 0.0M
2021-11-15 18.84 18.91 18.68 18.80 0.0M
2021-11-12 18.84 19.03 18.82 18.88 0.0M
2021-11-11 18.86 18.95 18.85 18.95 0.0M
2021-11-10 18.12 18.95 18.12 18.88 0.0M
2021-11-09 18.88 18.88 18.28 18.58 0.0M
2021-11-08 18.92 18.97 18.69 18.88 0.0M
2021-11-05 19.33 19.63 18.73 19.11 0.0M
2021-11-04 18.96 19.06 18.55 18.88 0.0M
2021-11-03 19.05 19.12 18.96 19.18 0.0M
2021-11-02 19.20 19.24 18.94 19.18 0.0M
2021-11-01 19.18 19.31 18.88 19.26 0.0M
2021-10-29 19.20 19.26 19.04 19.26 0.0M
2021-10-28 18.97 19.48 18.94 19.48 0.0M
2021-10-27 19.19 19.22 18.94 19.18 0.0M
2021-10-26 19.36 19.41 19.20 19.33 0.1M
2021-10-25 19.27 19.34 19.14 19.26 0.1M
2021-10-22 19.45 19.48 19.24 19.41 0.4M
2021-10-21 19.74 19.82 19.33 19.71 0.1M
2021-10-20 19.94 19.94 19.32 19.86 0.0M
2021-10-19 19.22 19.25 19.08 19.41 0.0M
2021-10-18 19.48 19.48 19.11 19.41 0.0M
2021-10-15 19.42 19.59 19.39 19.56 0.0M
2021-10-14 19.11 19.48 19.11 19.63 1.6M
2021-10-13 19.15 19.22 18.89 19.18 0.4M
2021-10-12 19.64 19.65 19.17 19.56 2.0M
2021-10-11 20.19 20.22 19.66 20.09 0.0M
2021-10-08 20.44 20.45 20.23 20.47 0.0M
2021-10-07 20.37 20.56 20.37 20.77 0.0M
2021-10-06 20.58 20.59 20.38 20.47 0.1M
2021-10-05 20.63 20.72 20.52 20.84 0.0M
2021-10-04 20.54 20.73 20.47 20.92 0.5M
2021-10-01 20.50 20.65 20.40 20.54 0.0M
2021-09-30 20.74 20.77 20.43 20.62 0.1M
2021-09-29 20.62 20.80 20.52 20.77 0.0M
2021-09-28 20.76 20.92 20.54 20.84 0.1M
2021-09-27 20.49 20.87 20.49 20.84 2.2M
2021-09-24 20.51 20.68 20.51 20.62 0.4M
2021-09-23 20.47 20.61 20.41 20.54 0.2M
2021-09-22 20.39 20.53 20.39 20.54 0.1M
2021-09-21 20.62 20.70 20.42 20.39 0.0M
2021-09-20 20.79 20.79 20.40 20.62 0.0M
2021-09-17 20.74 21.10 20.74 20.92 0.1M
2021-09-16 20.82 20.89 20.73 20.84 1.5M
2021-09-15 20.84 20.87 20.65 20.84 0.1M
2021-09-14 20.83 20.84 20.62 20.84 0.1M
2021-09-13 20.69 20.95 20.65 20.92 0.0M
2021-09-10 20.73 20.77 20.55 20.69 0.0M
2021-09-09 20.81 20.90 20.73 20.84 0.1M
2021-09-08 20.54 20.94 20.54 20.92 0.0M
2021-09-07 20.81 20.81 20.66 20.69 0.0M
2021-09-06 20.77 20.77 20.77 20.77 0.0M
2021-09-03 20.84 20.93 20.63 20.69 0.0M
2021-09-02 20.55 20.59 20.51 20.54 0.0M
2021-09-01 20.73 20.74 20.52 20.39 0.0M
2021-08-31 20.53 20.75 20.50 20.92 0.1M
2021-08-27 20.55 20.55 20.31 20.54 0.0M
2021-08-26 20.71 20.71 20.44 20.62 0.0M
2021-08-25 20.69 20.77 20.65 20.69 0.0M
2021-08-24 20.84 20.84 20.68 20.69 0.0M
2021-08-23 20.89 20.92 20.82 20.92 0.0M
2021-08-20 20.82 21.00 20.72 20.99 0.2M
2021-08-19 21.00 21.02 20.81 20.92 0.1M
2021-08-18 21.24 21.27 21.11 21.30 0.0M
2021-08-17 21.27 21.33 21.18 21.30 0.0M
2021-08-16 21.25 21.36 21.14 21.30 0.0M
2021-08-13 21.16 21.33 21.14 21.30 0.1M
2021-08-12 21.29 21.30 21.11 21.22 0.0M
2021-08-11 21.23 21.30 21.19 21.52 0.0M
2021-08-10 21.03 21.19 20.99 21.14 0.1M
2021-08-09 21.14 21.14 21.03 21.07 0.0M
2021-08-06 21.09 21.75 21.08 21.14 0.0M
2021-08-05 21.14 21.14 21.04 21.07 0.1M
2021-08-04 21.30 21.30 21.02 21.14 0.0M
2021-08-03 20.69 21.31 20.69 21.30 1.2M
2021-08-02 21.20 21.55 21.18 21.52 0.0M
2021-07-30 21.43 21.45 21.22 21.37 0.1M
2021-07-29 21.19 21.47 21.19 21.14 0.0M
2021-07-28 21.30 21.34 21.05 21.22 0.0M
2021-07-27 21.14 21.42 21.09 21.37 0.0M
2021-07-26 21.20 21.27 21.18 21.22 0.1M
2021-07-23 21.16 21.28 21.11 21.22 0.1M
2021-07-22 21.07 21.38 20.96 21.07 0.4M
2021-07-21 21.18 21.30 21.17 21.07 0.0M
2021-07-20 20.84 21.27 20.84 21.22 0.0M
2021-07-19 21.23 21.45 20.77 20.84 0.1M
2021-07-16 21.54 21.61 21.44 21.52 0.1M
2021-07-15 21.33 21.51 21.31 21.37 0.0M
2021-07-14 21.38 21.39 21.27 21.37 0.1M
2021-07-13 21.50 21.60 21.34 21.98 0.5M
2021-07-12 21.39 21.56 21.34 21.52 0.0M
2021-07-09 21.37 21.51 21.35 21.52 0.0M
2021-07-08 21.36 21.41 21.24 21.37 0.0M
2021-07-07 21.95 21.95 21.80 21.82 0.0M
2021-07-06 22.10 22.15 21.87 21.82 0.0M
2021-07-05 22.05 22.05 22.05 22.05 0.0M
2021-07-02 22.00 22.15 21.94 21.60 0.0M
2021-07-01 21.73 22.07 20.84 22.05 0.7M
2021-06-30 21.90 21.90 21.66 21.90 0.1M
2021-06-29 21.75 21.90 21.70 22.20 0.0M
2021-06-28 21.81 21.81 21.73 21.75 0.1M
2021-06-25 21.14 21.81 21.14 21.75 0.0M
2021-06-24 21.90 21.90 21.63 21.30 0.0M
2021-06-23 21.75 21.83 20.84 21.98 0.0M
2021-06-22 21.85 21.87 21.76 22.28 0.9M
2021-06-21 21.64 21.85 21.14 21.75 0.1M
2021-06-18 21.90 21.90 21.46 21.52 0.1M
2021-06-17 21.96 22.00 21.71 21.90 0.2M
2021-06-16 22.50 22.50 21.93 22.05 0.0M
2021-06-15 21.96 22.11 21.96 22.50 0.2M
2021-06-14 22.07 22.10 21.87 21.98 0.2M
2021-06-11 22.11 22.11 22.00 22.50 0.1M
2021-06-10 22.35 22.35 21.90 22.35 0.0M
2021-06-09 21.86 22.35 21.86 22.43 0.0M
2021-06-08 21.90 21.90 21.70 21.75 0.1M
2021-06-07 22.13 22.13 21.92 21.98 0.0M
2021-06-04 23.11 23.11 22.05 22.13 0.0M
2021-06-03 22.66 22.66 22.12 22.20 0.0M
2021-06-02 22.02 22.37 22.02 22.66 0.1M
2021-06-01 23.26 23.26 22.09 22.13 0.1M
2021-05-28 22.42 22.42 22.21 22.28 0.1M
2021-05-27 22.35 22.58 22.34 22.35 0.0M
2021-05-26 22.27 22.35 22.21 22.35 0.2M
2021-05-25 23.56 23.56 22.10 22.20 0.2M
2021-05-24 22.69 22.74 22.53 22.50 0.0M
2021-05-21 22.70 22.83 22.56 22.66 1.0M
2021-05-20 22.05 22.41 21.85 22.35 0.1M
2021-05-19 22.12 22.12 21.70 22.05 0.0M
2021-05-18 22.95 22.95 21.83 22.96 0.5M
2021-05-17 25.45 25.57 24.07 24.77 0.1M
2021-05-14 24.43 24.57 24.37 24.39 0.0M
2021-05-13 23.95 24.39 23.93 24.32 0.0M
2021-05-12 24.20 24.38 24.15 24.24 0.0M
2021-05-11 24.64 24.64 24.24 24.39 0.1M
2021-05-10 24.41 24.83 24.41 24.85 0.1M
2021-05-07 24.30 24.41 24.24 23.71 0.0M
2021-05-06 24.29 24.42 24.18 24.17 0.1M
2021-05-05 24.18 24.26 24.06 24.09 0.0M
2021-05-04 23.56 24.15 23.56 23.94 0.1M
2021-04-30 22.66 23.71 22.66 23.56 0.1M
2021-04-29 23.55 23.79 23.52 23.71 0.0M
2021-04-28 23.37 23.52 23.37 23.64 0.0M
2021-04-27 23.24 23.26 23.15 23.41 0.0M
2021-04-26 23.71 23.74 23.35 23.64 0.2M
2021-04-23 24.17 24.17 23.74 23.86 0.1M
2021-04-22 22.61 24.07 22.61 24.17 0.2M
2021-04-21 22.61 22.79 22.61 22.66 0.0M
2021-04-20 22.65 22.65 22.55 23.03 1.1M
2021-04-19 22.81 23.71 22.53 22.66 0.0M
2021-04-16 22.66 22.67 22.55 22.81 0.0M
2021-04-15 22.47 22.53 22.42 22.73 0.0M
2021-04-14 22.35 22.47 22.13 22.50 0.0M
2021-04-13 22.54 22.77 22.29 22.50 0.1M
2021-04-12 23.71 23.71 22.61 22.66 0.0M
2021-04-09 22.65 22.78 22.59 22.66 0.3M
2021-04-08 23.71 23.71 22.67 23.03 0.0M
2021-04-07 23.43 23.71 23.29 24.01 0.0M
2021-04-06 22.96 23.38 22.72 23.71 0.0M
2021-04-01 22.86 22.94 22.70 22.96 1.4M
2021-03-31 23.10 23.10 22.81 23.18 0.0M
2021-03-30 23.18 23.21 22.98 23.10 0.0M
2021-03-29 22.89 23.05 22.84 22.94 0.0M
2021-03-26 22.88 23.10 22.74 23.38 0.0M
2021-03-25 22.72 22.78 22.54 22.68 0.0M
2021-03-24 22.66 22.86 22.66 22.80 0.0M
2021-03-23 22.59 22.78 22.54 22.73 0.0M
2021-03-22 22.47 22.61 22.35 22.52 0.1M
2021-03-19 22.67 22.68 22.38 22.80 0.2M
2021-03-18 22.78 23.03 22.70 23.17 0.0M
2021-03-17 22.74 22.81 22.52 23.14 0.0M
2021-03-16 22.49 22.66 22.45 23.09 0.0M
2021-03-15 23.75 23.75 22.42 23.02 0.0M
2021-03-12 22.62 23.26 22.46 23.10 0.0M
2021-03-11 22.56 22.64 22.42 23.09 0.0M
2021-03-10 22.61 22.74 22.35 22.23 0.0M
2021-03-09 22.61 22.73 22.45 22.46 0.0M
2021-03-08 22.28 22.94 22.28 22.76 0.0M
2021-03-05 22.01 22.36 22.01 22.29 0.0M
2021-03-04 21.88 22.76 21.67 22.89 0.1M
2021-03-03 21.31 21.68 21.30 21.41 0.0M
2021-03-02 20.21 21.46 20.21 21.68 0.0M
2021-03-01 21.30 21.47 21.25 20.84 0.1M
2021-02-26 22.80 22.80 21.16 21.16 0.0M
2021-02-25 22.01 22.07 21.62 21.91 0.0M
2021-02-24 22.07 22.33 22.07 22.85 0.0M
2021-02-23 22.48 22.49 22.01 22.83 0.0M
2021-02-22 21.94 22.31 21.94 21.68 0.0M
2021-02-19 22.07 23.21 21.96 22.40 0.0M
2021-02-18 21.14 22.29 21.14 22.73 0.0M
2021-02-17 22.66 22.66 21.76 21.85 0.1M
2021-02-16 22.92 22.92 21.71 22.60 0.0M
2021-02-15 21.88 21.88 21.88 21.88 0.0M
2021-02-12 21.60 21.77 21.60 22.37 0.0M
2021-02-11 21.52 21.61 21.52 21.98 0.1M
2021-02-10 21.64 21.64 21.52 21.59 0.0M
2021-02-09 22.28 22.73 21.59 22.20 0.1M
2021-02-08 21.79 21.89 21.64 22.22 0.0M
2021-02-05 21.83 21.94 21.81 21.79 2.8M
2021-02-04 22.18 22.18 21.52 21.93 0.0M
2021-02-03 21.52 22.77 21.52 22.71 0.1M
2021-02-02 22.83 22.83 21.50 22.17 0.0M
2021-02-01 21.53 21.79 21.39 21.90 0.0M
2021-01-29 21.74 21.93 21.65 21.52 0.2M
2021-01-28 21.79 22.43 21.79 21.79 0.1M
2021-01-27 22.32 22.75 21.91 22.82 0.1M
2021-01-26 21.67 22.39 21.58 22.09 0.3M
2021-01-25 21.85 21.95 21.52 21.70 0.1M
2021-01-22 21.68 21.84 21.64 21.85 0.0M
2021-01-21 21.84 21.92 21.73 22.02 0.0M
2021-01-20 21.89 21.89 21.72 22.30 0.0M
2021-01-19 22.17 22.18 21.85 21.88 0.0M
2021-01-18 22.16 22.16 22.16 22.16 0.0M
2021-01-15 22.26 22.26 21.79 22.66 0.0M
2021-01-14 21.63 22.39 21.55 22.26 0.1M
2021-01-13 21.99 21.99 21.52 22.35 0.0M
2021-01-12 21.80 21.80 20.75 21.99 0.0M
2021-01-11 21.67 21.84 21.67 21.78 0.0M
2021-01-08 22.93 22.93 21.73 22.32 0.0M
2021-01-07 22.61 23.59 22.43 22.93 0.0M
2021-01-06 22.16 22.62 22.10 22.85 0.0M
2021-01-05 22.28 22.35 22.22 22.76 0.0M
2021-01-04 23.13 23.23 21.99 23.23 0.0M