Stockscreener 앱 받기
18.59
0.59%
-0.105
Kt Corporation Adr 주식 (KT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $18.61 | $18.45 | $0.165 | 286,359.0 | -0.56% |
| 2025-11-03 | $18.70 | $18.42 | $0.28 | 1,229,055.0 | +0.81% |
| 2025-10-31 | $18.56 | $18.20 | $0.36 | 1,223,454.0 | +0.82% |
| 2025-10-30 | $18.75 | $18.40 | $0.345 | 792,177.0 | -2.65% |
| 2025-10-29 | $19.22 | $18.89 | $0.33 | 773,900.0 | -1.20% |
| 2025-10-28 | $19.13 | $18.71 | $0.42 | 1,207,075.0 | +1.54% |
| 2025-10-27 | $18.95 | $18.20 | $0.745 | 928,430.0 | +1.24% |
| 2025-10-24 | $18.75 | $18.50 | $0.25 | 1,409,027.0 | -0.64% |
| 2025-10-23 | $18.98 | $18.71 | $0.27 | 666,563.0 | -1.52% |
| 2025-10-22 | $19.06 | $18.87 | $0.19 | 678,350.0 | +0.48% |
| 2025-10-21 | $19.11 | $18.87 | $0.24 | 890,215.0 | -1.66% |
| 2025-10-20 | $19.26 | $19.08 | $0.18 | 956,102.0 | +1.26% |
| 2025-10-17 | $19.11 | $18.90 | $0.215 | 1,040,309.0 | -1.09% |
| 2025-10-16 | $19.27 | $18.51 | $0.755 | 3,805,186.0 | +3.89% |
| 2025-10-15 | $18.52 | $18.19 | $0.335 | 1,469,052.0 | +1.65% |
| 2025-10-14 | $18.27 | $18.04 | $0.235 | 1,588,830.0 | -1.52% |
| 2025-10-13 | $18.77 | $18.48 | $0.29 | 1,614,304.0 | -0.48% |
| 2025-10-10 | $18.97 | $18.55 | $0.415 | 1,150,989.0 | -1.80% |
| 2025-10-09 | $19.43 | $18.86 | $0.575 | 961,149.0 | -2.37% |
| 2025-10-08 | $19.46 | $19.25 | $0.205 | 812,597.0 | +0.16% |
| 2025-10-07 | $19.51 | $19.25 | $0.26 | 634,524.0 | -0.92% |
Kt Corporation Adr 주식 (KT) 연도별 가격 이력
이 심층 분석에서는 Kt Corporation 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 Corporation Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Kt Corporation Adr 주식 (KT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $18.70 | $18.42 | $0.28 | 1,515,414.0 | +0.24% |
| 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 Corporation 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% |
Kt Corporation Adr 주식 (KT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $14.12 | $12.75 | $1.37 | 11,807,923.0 | +2.91% |
| 2023-11 | $13.10 | $12.17 | $0.93 | 14,088,502.0 | +8.11% |
| 2023-10 | $12.73 | $11.83 | $0.90 | 19,982,989.0 | -5.77% |
| 2023-09 | $12.99 | $11.73 | $1.26 | 15,720,265.0 | +2.23% |
| 2023-08 | $12.86 | $11.67 | $1.19 | 17,690,930.0 | +6.91% |
| 2023-07 | $11.81 | $11.04 | $0.775 | 15,293,544.0 | +3.81% |
| 2023-06 | $12.19 | $11.18 | $1.01 | 22,489,129.0 | -4.40% |
| 2023-05 | $12.12 | $11.13 | $0.99 | 31,716,693.0 | +4.60% |
| 2023-04 | $11.84 | $11.12 | $0.725 | 21,189,658.0 | -0.35% |
| 2023-03 | $11.81 | $11.19 | $0.62 | 28,579,478.0 | -1.99% |
| 2023-02 | $14.35 | $11.30 | $3.05 | 24,784,726.0 | -19.15% |
| 2023-01 | $14.93 | $13.14 | $1.79 | 16,139,385.0 | +6.00% |
0.03%
0.18%
자본화:
|
볼륨(24시간):