Stockscreener 앱 받기
0.27
6.25%
-0.018
KonaTel Inc 주식 (KTEL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-02 | $0.3191 | $0.27 | $0.0491 | 112,064.0 | -6.25% |
| 2026-04-01 | $0.29 | $0.265 | $0.025 | 52,915.0 | +2.86% |
| 2026-03-31 | $0.28 | $0.2392 | $0.0408 | 14,958.0 | +1.82% |
| 2026-03-30 | $0.275 | $0.26 | $0.015 | 13,125.0 | -1.43% |
| 2026-03-27 | $0.2903 | $0.26 | $0.0303 | 26,630.0 | +11.56% |
| 2026-03-25 | $0.2501 | $0.226 | $0.0241 | 14,427.0 | +6.43% |
| 2026-03-24 | $0.24 | $0.235 | $0.005 | 28,181.0 | -1.88% |
| 2026-03-23 | $0.2395 | $0.2395 | $0.00 | 21,082.0 | +0.00% |
| 2026-03-20 | $0.2395 | $0.22 | $0.0195 | 2,800.0 | +4.13% |
| 2026-03-19 | $0.23 | $0.22 | $0.01 | 1,150.0 | -4.52% |
| 2026-03-18 | $0.2409 | $0.2024 | $0.0385 | 3,314.0 | +4.06% |
| 2026-03-16 | $0.2411 | $0.22 | $0.0211 | 37,094.0 | -2.28% |
| 2026-03-12 | $0.2369 | $0.215 | $0.0219 | 90,280.0 | +7.78% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04 | $0.3191 | $0.265 | $0.0541 | 277,043.0 | -3.57% |
| 2026-03 | $0.2903 | $0.2024 | $0.0879 | 256,691.0 | +34.16% |
| 2026-02 | $0.2258 | $0.1754 | $0.0504 | 140,540.0 | -23.44% |
| 2026-01 | $0.275 | $0.1857 | $0.0893 | 399,884.0 | -8.09% |
KonaTel Inc 주식 (KTEL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $0.3376 | $0.2124 | $0.1252 | 304,756.0 | +10.62% |
| 2025-11 | $0.336 | $0.234 | $0.102 | 407,055.0 | -22.26% |
| 2025-10 | $0.3825 | $0.30 | $0.0825 | 377,960.0 | -5.06% |
| 2025-09 | $0.3697 | $0.32 | $0.0497 | 300,160.0 | -0.09% |
| 2025-08 | $0.5825 | $0.2868 | $0.2957 | 1,193,842.0 | +10.06% |
| 2025-07 | $0.33 | $0.1556 | $0.1744 | 582,009.0 | +94.02% |
| 2025-06 | $0.24 | $0.1639 | $0.0761 | 205,596.0 | -28.65% |
| 2025-05 | $0.3049 | $0.2209 | $0.084 | 236,774.0 | -25.83% |
| 2025-04 | $0.31 | $0.2699 | $0.0401 | 271,542.0 | +3.23% |
| 2025-03 | $0.3874 | $0.2242 | $0.1632 | 819,055.0 | -9.09% |
| 2025-02 | $0.36 | $0.2675 | $0.0925 | 936,553.0 | -8.33% |
| 2025-01 | $0.37 | $0.17 | $0.20 | 671,771.0 | +100.00% |
KonaTel Inc 주식 (KTEL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.2742 | $0.143 | $0.1312 | 1,210,498.0 | -11.05% |
| 2024-11 | $0.468 | $0.144 | $0.324 | 1,056,046.0 | -55.70% |
| 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 | 669,792.0 | +21.47% |
| 2024-07 | $0.60 | $0.3183 | $0.2817 | 1,172,623.0 | -39.64% |
| 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% |
0.27%
0.34%
자본화:
|
볼륨(24시간):