Stockscreener 앱 받기
22.32
2.60%
-0.58
Kt Corporation Adr 주식 (KT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-05 | $22.47 | $22.04 | $0.43 | 421,802.0 | -2.51% |
| 2026-03-04 | $22.93 | $21.51 | $1.41 | 4,188,119.0 | +1.33% |
| 2026-03-03 | $22.83 | $21.97 | $0.86 | 1,525,670.0 | -4.07% |
| 2026-03-02 | $23.75 | $23.20 | $0.55 | 1,656,922.0 | -1.01% |
| 2026-02-27 | $24.00 | $23.63 | $0.37 | 1,499,906.0 | -0.71% |
| 2026-02-26 | $24.44 | $23.94 | $0.50 | 3,901,012.0 | -1.48% |
| 2026-02-25 | $24.41 | $24.01 | $0.40 | 1,577,669.0 | +0.83% |
| 2026-02-24 | $24.27 | $23.87 | $0.40 | 2,101,087.0 | +0.92% |
| 2026-02-23 | $24.43 | $23.78 | $0.65 | 4,494,318.0 | -2.57% |
| 2026-02-20 | $24.58 | $24.11 | $0.47 | 1,406,296.0 | +1.61% |
| 2026-02-19 | $24.34 | $23.80 | $0.535 | 2,190,002.0 | +1.51% |
| 2026-02-18 | $23.87 | $23.54 | $0.33 | 2,306,501.0 | +0.17% |
| 2026-02-17 | $23.80 | $23.23 | $0.565 | 3,032,428.0 | +0.81% |
| 2026-02-13 | $23.79 | $23.46 | $0.33 | 1,008,756.0 | +0.17% |
| 2026-02-12 | $23.96 | $23.29 | $0.675 | 2,074,450.0 | +0.56% |
| 2026-02-11 | $23.45 | $22.74 | $0.705 | 2,315,065.0 | +3.22% |
| 2026-02-10 | $23.23 | $21.88 | $1.36 | 2,449,233.0 | +4.09% |
| 2026-02-09 | $21.80 | $21.36 | $0.435 | 1,590,380.0 | +2.35% |
| 2026-02-06 | $21.29 | $20.97 | $0.315 | 1,640,913.0 | +1.19% |
| 2026-02-05 | $21.14 | $20.89 | $0.25 | 2,416,674.0 | -0.71% |
| 2026-02-04 | $21.25 | $20.68 | $0.565 | 1,891,944.0 | +1.29% |
| 2026-02-03 | $21.14 | $20.84 | $0.295 | 1,405,613.0 | +1.01% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03 | $23.75 | $21.51 | $2.24 | 7,792,513.0 | -6.20% |
| 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 Corporation 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 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% |
3.29%
0.79%
자본화:
|
볼륨(24시간):