Stockscreener 앱 받기
13.61
1.56%
+0.2011
KT Corporation ADR 주식 (KT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-15 | $13.66 | $13.51 | $0.15 | 268,559.0 | +1.53% |
| 2024-05-14 | $13.43 | $13.33 | $0.095 | 355,013.0 | +1.75% |
| 2024-05-13 | $13.22 | $13.15 | $0.07 | 247,803.0 | +0.53% |
| 2024-05-10 | $13.25 | $13.08 | $0.17 | 387,552.0 | -0.08% |
| 2024-05-09 | $13.13 | $13.07 | $0.06 | 560,431.0 | +0.38% |
| 2024-05-08 | $13.10 | $12.96 | $0.14 | 508,111.0 | +0.23% |
| 2024-05-07 | $13.20 | $13.00 | $0.20 | 516,069.0 | +1.40% |
| 2024-05-06 | $12.93 | $12.84 | $0.085 | 258,280.0 | +0.16% |
| 2024-05-03 | $12.85 | $12.74 | $0.105 | 319,488.0 | +0.78% |
| 2024-05-02 | $12.76 | $12.58 | $0.175 | 329,730.0 | +1.27% |
| 2024-05-01 | $12.71 | $12.54 | $0.17 | 461,465.0 | -0.47% |
| 2024-04-30 | $12.69 | $12.56 | $0.13 | 761,443.0 | +0.00% |
| 2024-04-29 | $12.69 | $12.59 | $0.095 | 376,736.0 | +0.40% |
| 2024-04-26 | $12.66 | $12.56 | $0.10 | 341,304.0 | +0.64% |
| 2024-04-25 | $12.54 | $12.39 | $0.155 | 322,836.0 | -1.11% |
| 2024-04-24 | $12.70 | $12.60 | $0.10 | 432,592.0 | -0.32% |
| 2024-04-23 | $12.71 | $12.57 | $0.145 | 620,447.0 | +1.20% |
| 2024-04-22 | $12.56 | $12.43 | $0.13 | 779,394.0 | +2.79% |
| 2024-04-19 | $12.26 | $12.16 | $0.10 | 337,885.0 | +0.25% |
| 2024-04-18 | $12.23 | $12.11 | $0.125 | 774,959.0 | +0.41% |
| 2024-04-17 | $12.28 | $12.10 | $0.18 | 786,899.0 | -1.54% |
| 2024-04-16 | $12.39 | $12.29 | $0.10 | 537,780.0 | -1.20% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $13.66 | $12.54 | $1.12 | 4,212,501.0 | +7.71% |
| 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% |
KT Corporation ADR 주식 (KT) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $14.58 | $13.45 | $1.13 | 17,018,546.0 | -5.33% |
| 2022-11 | $14.31 | $12.54 | $1.78 | 17,932,672.0 | +12.20% |
| 2022-10 | $12.96 | $11.56 | $1.40 | 22,163,240.0 | +4.01% |
| 2022-09 | $13.64 | $12.18 | $1.46 | 23,978,986.0 | -10.93% |
| 2022-08 | $14.77 | $13.68 | $1.09 | 22,118,791.0 | -4.72% |
| 2022-07 | $14.44 | $13.70 | $0.74 | 13,997,555.0 | +3.15% |
| 2022-06 | $15.12 | $13.50 | $1.62 | 16,051,981.0 | -6.87% |
| 2022-05 | $15.23 | $13.69 | $1.54 | 22,825,039.0 | +7.61% |
| 2022-04 | $15.30 | $13.81 | $1.49 | 29,931,009.0 | -2.86% |
| 2022-03 | $14.54 | $12.66 | $1.88 | 20,127,914.0 | +8.72% |
| 2022-02 | $13.70 | $12.89 | $0.81 | 10,614,816.0 | +1.77% |
| 2022-01 | $13.42 | $12.33 | $1.09 | 24,003,113.0 | +3.10% |
4.90%
1.98%
자본화:
|
볼륨(24시간):