[AI의 종목 이야기] 최단기간 데카콘 등극 '中 AI 모델 키미', 신규 펀딩 추진
무료
AT&T : 에이티앤티 ( T:US )
27.72USD ▲ 0.33 (1.2%)
2026-03-13
최근 1년 일별 시세
(2026-03-13 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 26-03-13 | 27.72 | ▲0.33 | ▲1.2% |
| 26-03-12 | 27.39 | ▲0.23 | ▲0.85% |
| 26-03-11 | 27.16 | ▼-0.55 | ▼-1.98% |
| 26-03-10 | 27.71 | ▲0.18 | ▲0.65% |
| 26-03-09 | 27.53 | ▼-1.11 | ▼-3.88% |
| 26-03-06 | 28.64 | ▼-0.33 | ▼-1.14% |
| 26-03-05 | 28.97 | ▼-0.01 | ▼-0.03% |
| 26-03-04 | 28.98 | ▲0.31 | ▲1.08% |
| 26-03-03 | 28.67 | ▲0.66 | ▲2.36% |
| 26-03-02 | 28.01 | -0.00 | -0% |
| 26-02-27 | 28.01 | ▲0.55 | ▲2% |
| 26-02-26 | 27.46 | ▼-0.41 | ▼-1.47% |
| 26-02-25 | 27.87 | ▼-0.48 | ▼-1.69% |
| 26-02-24 | 28.35 | ▼-0.17 | ▼-0.6% |
| 26-02-23 | 28.52 | ▲0.54 | ▲1.93% |
| 26-02-20 | 27.98 | ▲0.10 | ▲0.36% |
| 26-02-19 | 27.88 | -0.00 | -0% |
| 26-02-18 | 27.88 | ▼-0.80 | ▼-2.79% |
| 26-02-17 | 28.68 | ▼-0.01 | ▼-0.03% |
| 26-02-13 | 28.69 | ▼-0.11 | ▼-0.38% |
| 26-02-12 | 28.80 | ▲0.33 | ▲1.16% |
| 26-02-11 | 28.47 | ▲1.06 | ▲3.87% |
| 26-02-10 | 27.41 | ▲0.30 | ▲1.11% |
| 26-02-09 | 27.11 | ▼-0.02 | ▼-0.07% |
| 26-02-06 | 27.13 | ▼-0.18 | ▼-0.66% |
| 26-02-05 | 27.31 | ▲0.09 | ▲0.33% |
| 26-02-04 | 27.22 | ▲0.39 | ▲1.45% |
| 26-02-03 | 26.83 | ▲0.53 | ▲2.02% |
| 26-02-02 | 26.30 | ▲0.09 | ▲0.34% |
| 26-01-30 | 26.21 | ▲1.08 | ▲4.3% |
| 26-01-29 | 25.13 | ▲1.06 | ▲4.4% |
| 26-01-28 | 24.07 | ▲1.07 | ▲4.65% |
| 26-01-27 | 23.00 | ▼-0.45 | ▼-1.92% |
| 26-01-26 | 23.45 | ▼-0.14 | ▼-0.59% |
| 26-01-23 | 23.59 | ▲0.01 | ▲0.04% |
| 26-01-22 | 23.58 | ▲0.08 | ▲0.34% |
| 26-01-21 | 23.50 | ▲0.05 | ▲0.21% |
| 26-01-20 | 23.45 | ▼-0.04 | ▼-0.17% |
| 26-01-16 | 23.49 | ▼-0.24 | ▼-1.01% |
| 26-01-15 | 23.73 | ▲0.12 | ▲0.51% |
| 26-01-14 | 23.61 | ▲0.31 | ▲1.33% |
| 26-01-13 | 23.30 | ▼-0.44 | ▼-1.85% |
| 26-01-12 | 23.74 | ▼-0.25 | ▼-1.04% |
| 26-01-09 | 23.99 | ▼-0.18 | ▼-0.74% |
| 26-01-08 | 24.17 | ▲0.20 | ▲0.83% |
| 26-01-07 | 23.97 | ▼-0.37 | ▼-1.52% |
| 26-01-06 | 24.34 | ▼-0.37 | ▼-1.5% |
| 26-01-05 | 24.71 | ▲0.15 | ▲0.61% |
| 26-01-02 | 24.56 | ▼-0.28 | ▼-1.13% |
| 25-12-31 | 24.84 | ▲0.03 | ▲0.12% |
| 25-12-30 | 24.81 | ▲0.04 | ▲0.16% |
| 25-12-29 | 24.77 | ▲0.12 | ▲0.49% |
| 25-12-26 | 24.65 | ▼-0.01 | ▼-0.04% |
| 25-12-24 | 24.66 | ▲0.20 | ▲0.82% |
| 25-12-23 | 24.46 | ▲0.16 | ▲0.66% |
| 25-12-22 | 24.30 | ▲0.15 | ▲0.62% |
| 25-12-19 | 24.15 | ▼-0.11 | ▼-0.45% |
| 25-12-18 | 24.26 | ▼-0.10 | ▼-0.41% |
| 25-12-17 | 24.36 | ▲0.29 | ▲1.2% |
| 25-12-16 | 24.07 | ▼-0.24 | ▼-0.99% |
| 25-12-15 | 24.31 | ▼-0.27 | ▼-1.1% |
| 25-12-12 | 24.58 | ▲0.28 | ▲1.15% |
| 25-12-11 | 24.30 | ▼-0.09 | ▼-0.37% |
| 25-12-10 | 24.39 | ▼-0.12 | ▼-0.49% |
| 25-12-09 | 24.51 | ▼-0.33 | ▼-1.33% |
| 25-12-08 | 24.84 | ▼-0.44 | ▼-1.74% |
| 25-12-05 | 25.28 | ▼-0.11 | ▼-0.43% |
| 25-12-04 | 25.39 | ▲0.07 | ▲0.28% |
| 25-12-03 | 25.32 | ▼-0.20 | ▼-0.78% |
| 25-12-02 | 25.52 | ▼-0.27 | ▼-1.05% |
| 25-12-01 | 25.79 | ▼-0.23 | ▼-0.88% |
| 25-11-28 | 26.02 | ▲0.20 | ▲0.77% |
| 25-11-26 | 25.82 | ▼-0.04 | ▼-0.15% |
| 25-11-25 | 25.86 | ▲0.24 | ▲0.94% |
| 25-11-24 | 25.62 | ▼-0.31 | ▼-1.2% |
| 25-11-21 | 25.93 | ▲0.41 | ▲1.61% |
| 25-11-20 | 25.52 | ▲0.25 | ▲0.99% |
| 25-11-19 | 25.27 | ▼-0.33 | ▼-1.29% |
| 25-11-18 | 25.60 | ▲0.13 | ▲0.51% |
| 25-11-17 | 25.47 | ▼-0.12 | ▼-0.47% |
| 25-11-14 | 25.59 | ▼-0.16 | ▼-0.62% |
| 25-11-13 | 25.75 | ▲0.10 | ▲0.39% |
| 25-11-12 | 25.65 | ▲0.47 | ▲1.87% |
| 25-11-11 | 25.18 | ▲0.35 | ▲1.41% |
| 25-11-10 | 24.83 | -0.00 | -0% |
| 25-11-07 | 24.83 | ▲0.09 | ▲0.36% |
| 25-11-06 | 24.74 | ▲0.18 | ▲0.73% |
| 25-11-05 | 24.56 | ▲0.12 | ▲0.49% |
| 25-11-04 | 24.44 | ▼-0.09 | ▼-0.37% |
| 25-11-03 | 24.53 | ▼-0.22 | ▼-0.89% |
| 25-10-31 | 24.75 | ▲0.07 | ▲0.28% |
| 25-10-30 | 24.68 | ▼-0.46 | ▼-1.83% |
| 25-10-29 | 25.14 | ▼-0.56 | ▼-2.18% |
| 25-10-28 | 25.70 | ▲0.17 | ▲0.67% |
| 25-10-27 | 25.53 | ▲0.39 | ▲1.55% |
| 25-10-24 | 25.14 | ▲0.52 | ▲2.11% |
| 25-10-23 | 24.62 | ▼-0.93 | ▼-3.64% |
| 25-10-22 | 25.55 | ▼-0.50 | ▼-1.92% |
| 25-10-21 | 26.05 | ▼-0.05 | ▼-0.19% |
| 25-10-20 | 26.10 | ▼-0.24 | ▼-0.91% |
| 25-10-17 | 26.34 | ▲0.14 | ▲0.53% |
| 25-10-16 | 26.20 | ▲0.13 | ▲0.5% |
| 25-10-15 | 26.07 | ▼-0.06 | ▼-0.23% |
| 25-10-14 | 26.13 | ▲0.54 | ▲2.11% |
| 25-10-13 | 25.59 | ▼-0.28 | ▼-1.08% |
| 25-10-10 | 25.87 | ▼-0.23 | ▼-0.88% |
| 25-10-09 | 26.10 | ▼-0.15 | ▼-0.57% |
| 25-10-08 | 26.25 | ▲0.09 | ▲0.34% |
| 25-10-07 | 26.16 | ▲0.29 | ▲1.12% |
| 25-10-06 | 25.87 | ▼-1.19 | ▼-4.4% |
| 25-10-03 | 27.06 | ▲0.05 | ▲0.19% |
| 25-10-02 | 27.01 | ▼-0.54 | ▼-1.96% |
| 25-10-01 | 27.55 | ▼-0.69 | ▼-2.44% |
| 25-09-30 | 28.24 | ▲0.17 | ▲0.61% |
| 25-09-29 | 28.07 | ▼-0.24 | ▼-0.85% |
| 25-09-26 | 28.31 | ▲0.01 | ▲0.04% |
| 25-09-25 | 28.30 | ▼-0.02 | ▼-0.07% |
| 25-09-24 | 28.32 | ▼-0.47 | ▼-1.63% |
| 25-09-23 | 28.79 | ▼-0.13 | ▼-0.45% |
| 25-09-22 | 28.92 | ▼-0.09 | ▼-0.31% |
| 25-09-19 | 29.01 | ▼-0.19 | ▼-0.65% |
| 25-09-18 | 29.20 | ▼-0.34 | ▼-1.15% |
| 25-09-17 | 29.54 | ▲0.21 | ▲0.72% |
| 25-09-16 | 29.33 | ▼-0.29 | ▼-0.98% |
| 25-09-15 | 29.62 | ▲0.05 | ▲0.17% |
| 25-09-12 | 29.57 | ▲0.08 | ▲0.27% |
| 25-09-11 | 29.49 | ▲0.29 | ▲0.99% |
| 25-09-10 | 29.20 | ▼-0.22 | ▼-0.75% |
| 25-09-09 | 29.42 | ▲0.52 | ▲1.8% |
| 25-09-08 | 28.90 | ▼-0.69 | ▼-2.33% |
| 25-09-05 | 29.59 | ▲0.01 | ▲0.03% |
| 25-09-04 | 29.58 | ▲0.54 | ▲1.86% |
| 25-09-03 | 29.04 | ▼-0.04 | ▼-0.14% |
| 25-09-02 | 29.08 | ▼-0.21 | ▼-0.72% |
| 25-08-29 | 29.29 | ▲0.35 | ▲1.21% |
| 25-08-28 | 28.94 | ▼-0.12 | ▼-0.41% |
| 25-08-27 | 29.06 | ▲0.50 | ▲1.75% |
| 25-08-26 | 28.56 | ▼-0.18 | ▼-0.63% |
| 25-08-25 | 28.74 | ▼-0.03 | ▼-0.1% |
| 25-08-22 | 28.77 | ▼-0.67 | ▼-2.28% |
| 25-08-21 | 29.44 | ▲0.16 | ▲0.55% |
| 25-08-20 | 29.28 | ▲0.30 | ▲1.04% |
| 25-08-19 | 28.98 | ▲0.06 | ▲0.21% |
| 25-08-18 | 28.92 | ▲0.05 | ▲0.17% |
| 25-08-15 | 28.87 | ▲0.12 | ▲0.42% |
| 25-08-14 | 28.75 | ▲0.35 | ▲1.23% |
| 25-08-13 | 28.40 | ▼-0.08 | ▼-0.28% |
| 25-08-12 | 28.48 | ▲0.34 | ▲1.21% |
| 25-08-11 | 28.14 | ▲0.06 | ▲0.21% |
| 25-08-08 | 28.08 | ▲0.02 | ▲0.07% |
| 25-08-07 | 28.06 | ▲0.57 | ▲2.07% |
| 25-08-06 | 27.49 | ▼-0.28 | ▼-1.01% |
| 25-08-05 | 27.77 | ▲0.09 | ▲0.33% |
| 25-08-04 | 27.68 | ▼-0.07 | ▼-0.25% |
| 25-08-01 | 27.75 | ▲0.34 | ▲1.24% |
| 25-07-31 | 27.41 | ▼-0.09 | ▼-0.33% |
| 25-07-30 | 27.50 | ▲0.09 | ▲0.33% |
| 25-07-29 | 27.41 | ▼-0.19 | ▼-0.69% |
| 25-07-28 | 27.60 | ▼-0.40 | ▼-1.43% |
| 25-07-25 | 28.00 | ▲0.08 | ▲0.29% |
| 25-07-24 | 27.92 | ▲0.17 | ▲0.61% |
| 25-07-23 | 27.75 | ▲0.33 | ▲1.2% |
| 25-07-22 | 27.42 | ▲0.04 | ▲0.15% |
| 25-07-21 | 27.38 | ▲0.44 | ▲1.63% |
| 25-07-18 | 26.94 | ▼-0.05 | ▼-0.19% |
| 25-07-17 | 26.99 | ▲0.04 | ▲0.15% |
| 25-07-16 | 26.95 | ▼-0.07 | ▼-0.26% |
| 25-07-15 | 27.02 | ▼-0.14 | ▼-0.52% |
| 25-07-14 | 27.16 | ▲0.19 | ▲0.7% |
| 25-07-11 | 26.97 | ▼-0.65 | ▼-2.35% |
| 25-07-10 | 27.62 | ▼-0.48 | ▼-1.71% |
| 25-07-09 | 28.10 | ▼-0.19 | ▼-0.67% |
| 25-07-08 | 28.29 | ▼-0.12 | ▼-0.42% |
| 25-07-07 | 28.41 | ▲0.05 | ▲0.18% |
| 25-07-03 | 28.36 | ▲0.05 | ▲0.18% |
| 25-07-02 | 28.31 | ▼-0.57 | ▼-1.97% |
| 25-07-01 | 28.88 | ▼-0.06 | ▼-0.21% |
| 25-06-30 | 28.94 | ▲0.86 | ▲3.06% |
| 25-06-27 | 28.08 | ▲0.08 | ▲0.29% |
| 25-06-26 | 28.00 | ▲0.08 | ▲0.29% |
| 25-06-25 | 27.92 | ▼-0.36 | ▼-1.27% |
| 25-06-24 | 28.28 | ▲0.08 | ▲0.28% |
| 25-06-23 | 28.20 | ▲0.43 | ▲1.55% |
| 25-06-20 | 27.77 | ▲0.11 | ▲0.4% |
| 25-06-18 | 27.66 | ▲0.01 | ▲0.04% |
| 25-06-17 | 27.65 | ▼-0.32 | ▼-1.14% |
| 25-06-16 | 27.97 | ▼-0.22 | ▼-0.78% |
| 25-06-13 | 28.19 | ▼-0.08 | ▼-0.28% |
| 25-06-12 | 28.27 | ▼-0.07 | ▼-0.25% |
| 25-06-11 | 28.34 | ▼-0.08 | ▼-0.28% |
| 25-06-10 | 28.42 | ▲0.56 | ▲2.01% |
| 25-06-09 | 27.86 | ▼-0.22 | ▼-0.78% |
| 25-06-06 | 28.08 | ▲0.32 | ▲1.15% |
| 25-06-05 | 27.76 | ▲0.40 | ▲1.46% |
| 25-06-04 | 27.36 | ▼-0.60 | ▼-2.15% |
| 25-06-03 | 27.96 | ▲0.03 | ▲0.11% |
| 25-06-02 | 27.93 | ▲0.13 | ▲0.47% |
| 25-05-30 | 27.80 | ▲0.42 | ▲1.53% |
| 25-05-29 | 27.38 | ▼-0.12 | ▼-0.44% |
| 25-05-28 | 27.50 | ▲0.11 | ▲0.4% |
| 25-05-27 | 27.39 | ▼-0.03 | ▼-0.11% |
| 25-05-23 | 27.42 | ▲0.19 | ▲0.7% |
| 25-05-22 | 27.23 | ▼-0.24 | ▼-0.87% |
| 25-05-21 | 27.47 | ▼-0.31 | ▼-1.12% |
| 25-05-20 | 27.78 | ▼-0.24 | ▼-0.86% |
| 25-05-19 | 28.02 | ▲0.30 | ▲1.08% |
| 25-05-16 | 27.72 | ▲0.39 | ▲1.43% |
| 25-05-15 | 27.33 | ▲0.89 | ▲3.37% |
| 25-05-14 | 26.44 | ▼-0.01 | ▼-0.04% |
| 25-05-13 | 26.45 | ▼-0.56 | ▼-2.07% |
| 25-05-12 | 27.01 | ▼-0.83 | ▼-2.98% |
| 25-05-09 | 27.84 | ▲0.37 | ▲1.35% |
| 25-05-08 | 27.47 | ▼-0.63 | ▼-2.24% |
| 25-05-07 | 28.10 | ▼-0.06 | ▼-0.21% |
| 25-05-06 | 28.16 | ▲0.65 | ▲2.36% |
| 25-05-05 | 27.51 | ▼-0.10 | ▼-0.36% |
| 25-05-02 | 27.61 | ▼-0.03 | ▼-0.11% |
| 25-05-01 | 27.64 | ▼-0.06 | ▼-0.22% |
| 25-04-30 | 27.70 | ▲0.40 | ▲1.47% |
| 25-04-29 | 27.30 | ▲0.04 | ▲0.15% |
| 25-04-28 | 27.26 | ▲0.45 | ▲1.68% |
| 25-04-25 | 26.81 | ▼-0.72 | ▼-2.62% |
| 25-04-24 | 27.53 | ▲0.34 | ▲1.25% |
| 25-04-23 | 27.19 | ▲0.23 | ▲0.85% |
| 25-04-22 | 26.96 | ▲0.63 | ▲2.39% |
| 25-04-21 | 26.33 | ▼-0.89 | ▼-3.27% |
| 25-04-18 | 27.22 | ▲0.07 | ▲0.26% |
| 25-04-17 | 27.15 | ▲0.13 | ▲0.48% |
| 25-04-16 | 27.02 | ▼-0.48 | ▼-1.75% |
| 25-04-15 | 27.50 | ▲0.30 | ▲1.1% |
| 25-04-14 | 27.20 | ▲0.41 | ▲1.53% |
| 25-04-11 | 26.79 | ▲0.40 | ▲1.52% |
| 25-04-10 | 26.39 | ▼-0.08 | ▼-0.3% |
| 25-04-09 | 26.47 | ▲0.08 | ▲0.3% |
| 25-04-08 | 26.39 | ▼-0.44 | ▼-1.64% |
| 25-04-07 | 26.83 | ▲0.19 | ▲0.71% |
| 25-04-04 | 26.64 | ▼-1.96 | ▼-6.85% |
| 25-04-03 | 28.60 | ▲0.46 | ▲1.63% |
| 25-04-02 | 28.14 | ▼-0.34 | ▼-1.19% |
| 25-04-01 | 28.48 | ▲0.20 | ▲0.71% |
| 25-03-31 | 28.28 | ▲0.10 | ▲0.35% |
| 25-03-28 | 28.18 | ▼-0.02 | ▼-0.07% |
| 25-03-27 | 28.20 | ▲0.55 | ▲1.99% |
| 25-03-26 | 27.65 | ▲0.34 | ▲1.24% |
| 25-03-25 | 27.31 | ▲0.35 | ▲1.3% |
| 25-03-24 | 26.96 | ▼-0.06 | ▼-0.22% |
| 25-03-21 | 27.02 | ▲0.23 | ▲0.86% |
| 25-03-20 | 26.79 | ▼-0.05 | ▼-0.19% |
| 25-03-19 | 26.84 | ▲0.23 | ▲0.86% |
| 25-03-18 | 26.61 | ▼-0.22 | ▼-0.82% |