Stockscreener 앱 받기
18.76
0.42%
-0.08
시간 외 거래:
18.87
0.11
+0.59%
Kt Corp Adr 주식 (KT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06-16 | $18.98 | $18.61 | $0.37 | 925,907.0 | -0.42% |
| 2026-06-15 | $18.96 | $18.63 | $0.335 | 1,325,465.0 | +1.78% |
| 2026-06-12 | $18.86 | $18.34 | $0.52 | 1,210,134.0 | -1.28% |
| 2026-06-11 | $18.98 | $18.49 | $0.485 | 3,575,920.0 | +1.74% |
| 2026-06-10 | $18.88 | $18.43 | $0.45 | 1,294,723.0 | -1.39% |
| 2026-06-09 | $19.06 | $18.59 | $0.47 | 3,366,347.0 | +1.19% |
| 2026-06-08 | $18.75 | $18.20 | $0.55 | 2,742,323.0 | +1.93% |
| 2026-06-05 | $18.15 | $17.61 | $0.5399 | 2,938,612.0 | -0.49% |
| 2026-06-04 | $18.40 | $17.89 | $0.51 | 1,803,828.0 | -0.92% |
| 2026-06-03 | $18.67 | $18.36 | $0.3155 | 1,854,133.0 | -1.24% |
| 2026-06-02 | $18.70 | $18.32 | $0.38 | 1,498,753.0 | +2.14% |
| 2026-06-01 | $18.38 | $17.77 | $0.61 | 3,211,169.0 | +2.24% |
| 2026-05-29 | $18.00 | $17.71 | $0.29 | 2,569,605.0 | +0.73% |
| 2026-05-28 | $17.73 | $17.45 | $0.28 | 1,995,806.0 | -0.06% |
| 2026-05-27 | $18.07 | $17.60 | $0.47 | 1,243,303.0 | -2.80% |
| 2026-05-26 | $18.51 | $18.19 | $0.32 | 1,310,610.0 | -0.60% |
| 2026-05-22 | $18.56 | $18.28 | $0.28 | 1,844,147.0 | -1.51% |
| 2026-05-21 | $18.83 | $18.22 | $0.6071 | 1,602,768.0 | +0.65% |
| 2026-05-20 | $18.99 | $18.43 | $0.56 | 3,048,179.0 | -1.96% |
| 2026-05-19 | $19.04 | $18.82 | $0.22 | 1,569,325.0 | -1.62% |
Kt Corp Adr 주식 (KT) 연도별 가격 이력
이 심층 분석에서는 Kt Corp Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 KT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Kt Corp Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Kt Corp Adr 주식 (KT) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06 | $19.06 | $17.61 | $1.45 | 26,673,221.0 | +5.27% |
| 2026-05 | $21.58 | $17.45 | $4.13 | 27,344,540.0 | -16.85% |
| 2026-04 | $23.01 | $21.03 | $1.98 | 24,191,850.0 | -0.09% |
| 2026-03 | $23.75 | $20.63 | $3.12 | 37,465,819.0 | -9.87% |
| 2026-02 | $24.58 | $20.32 | $4.26 | 40,907,782.0 | +13.77% |
| 2026-01 | $21.44 | $18.67 | $2.77 | 34,156,045.0 | +10.28% |
Kt Corp Adr 주식 (KT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $19.29 | $18.23 | $1.06 | 34,175,382.0 | +3.76% |
| 2025-11 | $18.70 | $17.54 | $1.16 | 29,732,218.0 | -1.02% |
| 2025-10 | $20.02 | $18.04 | $1.98 | 26,718,698.0 | -4.87% |
| 2025-09 | $20.42 | $19.17 | $1.25 | 31,288,933.0 | -3.70% |
| 2025-08 | $21.14 | $19.32 | $1.82 | 28,749,412.0 | +0.30% |
| 2025-07 | $21.61 | $19.93 | $1.68 | 18,883,053.0 | -2.84% |
| 2025-06 | $20.93 | $18.70 | $2.23 | 26,001,462.0 | +10.47% |
| 2025-05 | $20.28 | $18.43 | $1.85 | 30,815,122.0 | -3.34% |
| 2025-04 | $19.54 | $16.25 | $3.29 | 30,963,251.0 | +9.88% |
| 2025-03 | $18.74 | $17.07 | $1.67 | 26,723,104.0 | +3.21% |
| 2025-02 | $17.84 | $16.58 | $1.26 | 30,468,642.0 | -0.98% |
| 2025-01 | $17.98 | $15.54 | $2.45 | 21,694,876.0 | +11.66% |
Kt Corp Adr 주식 (KT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $18.11 | $15.49 | $2.62 | 45,098,221.0 | -13.94% |
| 2024-11 | $18.45 | $14.79 | $3.66 | 35,300,460.0 | +15.38% |
| 2024-10 | $15.99 | $14.77 | $1.22 | 11,849,931.0 | +2.28% |
| 2024-09 | $15.90 | $14.83 | $1.07 | 13,098,304.0 | +4.98% |
| 2024-08 | $15.15 | $13.18 | $1.97 | 9,348,778.0 | +0.55% |
| 2024-07 | $14.67 | $13.11 | $1.56 | 11,743,591.0 | +6.58% |
| 2024-06 | $13.74 | $13.11 | $0.635 | 8,445,082.0 | +1.11% |
| 2024-05 | $14.02 | $12.54 | $1.48 | 10,437,345.0 | +6.96% |
| 2024-04 | $13.87 | $12.10 | $1.77 | 16,667,496.0 | -9.84% |
| 2024-03 | $14.59 | $13.72 | $0.865 | 14,789,275.0 | -2.09% |
| 2024-02 | $15.35 | $13.78 | $1.57 | 20,201,114.0 | +8.57% |
| 2024-01 | $13.37 | $12.32 | $1.05 | 14,265,877.0 | -1.86% |
0.15%
2.63%
자본화:
|
볼륨(24시간):