Stockscreener 앱 받기
18.57
1.80%
-0.34
Kt Corporation Adr 주식 (KT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2025-10-06 | $19.64 | $19.41 | $0.23 | 589,532.0 | -0.76% |
| 2025-10-03 | $19.90 | $19.66 | $0.24 | 724,215.0 | -1.06% |
| 2025-10-02 | $20.02 | $19.80 | $0.225 | 1,230,473.0 | +0.61% |
| 2025-10-01 | $19.92 | $19.52 | $0.40 | 1,572,245.0 | +1.33% |
| 2025-09-30 | $19.51 | $19.29 | $0.22 | 2,575,784.0 | +0.10% |
| 2025-09-29 | $19.52 | $19.25 | $0.2675 | 1,476,916.0 | +0.83% |
| 2025-09-26 | $19.36 | $19.20 | $0.17 | 912,298.0 | -0.10% |
| 2025-09-25 | $19.60 | $19.30 | $0.30 | 1,098,466.0 | -0.77% |
| 2025-09-24 | $19.59 | $19.38 | $0.21 | 1,499,294.0 | +0.41% |
| 2025-09-23 | $19.54 | $19.32 | $0.22 | 1,415,083.0 | -0.05% |
| 2025-09-22 | $19.45 | $19.17 | $0.2732 | 1,729,377.0 | +0.15% |
| 2025-09-19 | $19.83 | $19.31 | $0.52 | 1,293,119.0 | -2.95% |
| 2025-09-18 | $20.12 | $19.95 | $0.17 | 923,868.0 | -0.55% |
| 2025-09-17 | $20.22 | $19.94 | $0.28 | 979,683.0 | +0.40% |
| 2025-09-16 | $20.18 | $19.88 | $0.295 | 1,775,209.0 | -0.20% |
| 2025-09-15 | $20.17 | $19.76 | $0.41 | 1,406,998.0 | +1.57% |
| 2025-09-12 | $19.76 | $19.57 | $0.185 | 1,218,181.0 | -1.60% |
| 2025-09-11 | $20.13 | $19.91 | $0.215 | 1,351,974.0 | +1.62% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $20.02 | $18.55 | $1.46 | 8,826,713.0 | -4.77% |
| 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% |
0.46%
0.14%
자본화:
|
볼륨(24시간):