Stockscreener 앱 받기
0.155
9.24%
-0.0158
시간 외 거래:
1.00
0.845
+545.16%
KonaTel Inc 주식 (KTEL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-27 | $0.164 | $0.155 | $0.009 | 21,050.0 | -5.43% |
| 2024-11-26 | $0.169 | $0.154 | $0.015 | 9,325.0 | -3.02% |
| 2024-11-25 | $0.17 | $0.144 | $0.026 | 7,395.0 | -1.04% |
| 2024-11-22 | $0.2033 | $0.1522 | $0.0511 | 73,250.0 | -15.35% |
| 2024-11-20 | $0.2018 | $0.171 | $0.0308 | 36,405.0 | -0.86% |
| 2024-11-19 | $0.2492 | $0.2007 | $0.0485 | 13,050.0 | -14.24% |
| 2024-11-18 | $0.2725 | $0.181 | $0.0915 | 368,859.0 | -19.13% |
| 2024-11-15 | $0.37 | $0.242 | $0.128 | 107,010.0 | -21.76% |
| 2024-11-14 | $0.40 | $0.35 | $0.05 | 90,843.0 | +7.14% |
| 2024-11-13 | $0.35 | $0.34 | $0.010 | 15,530.0 | +0.57% |
| 2024-11-12 | $0.35 | $0.34 | $0.010 | 6,320.0 | +0.59% |
| 2024-11-11 | $0.37 | $0.346 | $0.0241 | 5,157.0 | -12.38% |
| 2024-11-08 | $0.404 | $0.3529 | $0.0511 | 27,941.0 | -2.31% |
| 2024-11-07 | $0.41 | $0.4042 | $0.0058 | 14,624.0 | -8.07% |
| 2024-11-05 | $0.4397 | $0.41 | $0.0297 | 42,400.0 | +2.26% |
| 2024-11-04 | $0.4397 | $0.42 | $0.0197 | 36,520.0 | -8.12% |
| 2024-11-01 | $0.468 | $0.45 | $0.018 | 7,300.0 | +3.65% |
| 2024-10-31 | $0.4515 | $0.43 | $0.0215 | 46,950.0 | +2.61% |
KonaTel Inc 주식 (KTEL) 연도별 가격 이력
이 심층 분석에서는 KonaTel Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 KTEL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 KonaTel Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
KonaTel Inc 주식 (KTEL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $0.468 | $0.144 | $0.324 | 904,029.0 | -65.67% |
| 2024-10 | $0.54 | $0.369 | $0.171 | 394,336.0 | +23.87% |
| 2024-09 | $0.413 | $0.33 | $0.083 | 254,415.0 | -15.23% |
| 2024-08 | $0.50 | $0.3143 | $0.1857 | 671,092.0 | +21.47% |
| 2024-07 | $0.60 | $0.3183 | $0.2817 | 1,172,623.0 | -39.65% |
| 2024-06 | $0.6697 | $0.51 | $0.1597 | 113,694.0 | -12.46% |
| 2024-05 | $0.7259 | $0.55 | $0.1759 | 168,750.0 | +8.24% |
| 2024-04 | $0.67 | $0.4101 | $0.2599 | 717,608.0 | -2.75% |
| 2024-03 | $0.7104 | $0.5516 | $0.1588 | 177,646.0 | -3.56% |
| 2024-02 | $0.84 | $0.535 | $0.305 | 355,407.0 | -20.05% |
| 2024-01 | $0.9559 | $0.765 | $0.1909 | 491,177.0 | -7.25% |
KonaTel Inc 주식 (KTEL) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.975 | $0.73 | $0.245 | 560,425.0 | -1.11% |
| 2023-11 | $0.9998 | $0.68 | $0.3198 | 741,963.0 | -5.26% |
| 2023-10 | $1.01 | $0.545 | $0.465 | 675,049.0 | +36.69% |
| 2023-09 | $0.8477 | $0.61 | $0.2377 | 286,825.0 | -18.01% |
| 2023-08 | $1.18 | $0.7943 | $0.3857 | 562,031.0 | -27.55% |
| 2023-07 | $1.18 | $0.80 | $0.38 | 605,806.0 | +40.96% |
| 2023-06 | $0.836 | $0.697 | $0.139 | 271,642.0 | +7.10% |
| 2023-05 | $0.785 | $0.4397 | $0.3453 | 1,530,676.0 | +9.15% |
| 2023-04 | $0.75 | $0.62 | $0.13 | 467,425.0 | -1.39% |
| 2023-03 | $0.85 | $0.5988 | $0.2512 | 875,945.0 | +4.35% |
| 2023-02 | $0.8995 | $0.578 | $0.3215 | 755,925.0 | -18.34% |
| 2023-01 | $1.18 | $0.75 | $0.43 | 888,531.0 | -23.18% |
KonaTel Inc 주식 (KTEL) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $1.23 | $1.03 | $0.20 | 349,810.0 | -8.33% |
| 2022-11 | $1.25 | $1.08 | $0.17 | 268,191.0 | -4.00% |
| 2022-10 | $1.31 | $1.15 | $0.165 | 362,787.0 | -2.34% |
| 2022-09 | $1.71 | $1.10 | $0.61 | 370,735.0 | -25.58% |
| 2022-08 | $1.75 | $1.32 | $0.43 | 620,141.0 | +8.86% |
| 2022-07 | $1.58 | $1.46 | $0.12 | 57,011.0 | +68.09% |
| 2022-05 | $1.00 | $0.861 | $0.139 | 45,699.0 | +0.00% |
0.85%
2.52%
자본화:
|
볼륨(24시간):