Stockscreener 앱 받기
17.59
0.73%
-0.13
시간 외 거래:
17.87
0.28
+1.59%
Kt Corporation Adr 주식 (KT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01-30 | $17.87 | $17.56 | $0.31 | 443,725.0 | -0.73% |
| 2025-01-29 | $17.94 | $17.68 | $0.265 | 401,229.0 | +0.06% |
| 2025-01-28 | $17.98 | $17.68 | $0.30 | 662,840.0 | -1.28% |
| 2025-01-27 | $17.98 | $17.55 | $0.435 | 1,131,092.0 | +1.59% |
| 2025-01-24 | $17.76 | $17.52 | $0.24 | 698,609.0 | +1.26% |
| 2025-01-23 | $17.47 | $16.93 | $0.535 | 1,665,115.0 | +2.83% |
| 2025-01-22 | $17.00 | $16.72 | $0.285 | 1,942,796.0 | +0.00% |
| 2025-01-21 | $17.05 | $16.80 | $0.255 | 1,280,806.0 | +1.31% |
| 2025-01-17 | $16.76 | $16.56 | $0.20 | 1,005,099.0 | +1.15% |
| 2025-01-16 | $16.57 | $16.32 | $0.25 | 1,500,176.0 | +0.98% |
| 2025-01-15 | $16.47 | $16.09 | $0.38 | 1,354,489.0 | +1.17% |
| 2025-01-14 | $16.22 | $15.89 | $0.325 | 1,351,186.0 | +1.19% |
| 2025-01-13 | $16.02 | $15.55 | $0.475 | 1,222,384.0 | +2.83% |
| 2025-01-10 | $15.77 | $15.55 | $0.22 | 1,138,581.0 | -1.46% |
| 2025-01-08 | $15.85 | $15.63 | $0.215 | 1,180,956.0 | +0.06% |
| 2025-01-07 | $15.95 | $15.67 | $0.28 | 1,331,378.0 | +0.77% |
| 2025-01-06 | $15.80 | $15.59 | $0.215 | 1,049,298.0 | -0.44% |
| 2025-01-03 | $15.79 | $15.64 | $0.145 | 543,632.0 | +0.77% |
| 2025-01-02 | $15.68 | $15.54 | $0.1382 | 782,972.0 | +0.64% |
| 2024-12-31 | $15.66 | $15.49 | $0.17 | 513,950.0 | -0.64% |
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 |
|---|---|---|---|---|---|
| 2025-01 | $17.98 | $15.54 | $2.45 | 21,130,088.0 | +13.34% |
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% |
0.69%
0.36%
자본화:
|
볼륨(24시간):