Stockscreener 앱 받기
0.295
1.67%
-0.005
KonaTel Inc 주식 (KTEL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-21 | $0.295 | $0.295 | $0.00 | 6,000.0 | -1.67% |
| 2025-07-18 | $0.30 | $0.29 | $0.01 | 10,550.0 | -2.60% |
| 2025-07-17 | $0.33 | $0.30 | $0.03 | 20,307.0 | -3.75% |
| 2025-07-16 | $0.32 | $0.301 | $0.019 | 6,255.0 | +0.00% |
| 2025-07-15 | $0.32 | $0.297 | $0.023 | 42,650.0 | +6.67% |
| 2025-07-14 | $0.30 | $0.272 | $0.028 | 13,525.0 | +3.63% |
| 2025-07-11 | $0.2914 | $0.261 | $0.0304 | 42,200.0 | +19.14% |
| 2025-07-09 | $0.261 | $0.219 | $0.042 | 9,350.0 | +1.25% |
| 2025-07-08 | $0.24 | $0.217 | $0.023 | 16,028.0 | +19.25% |
| 2025-07-07 | $0.2013 | $0.2013 | $0.00 | 165.0 | -1.11% |
| 2025-07-03 | $0.2069 | $0.1556 | $0.0513 | 141,390.0 | +27.59% |
| 2025-07-02 | $0.176 | $0.1563 | $0.0196 | 20,200.0 | -7.28% |
| 2025-07-01 | $0.172 | $0.1599 | $0.0121 | 49,772.0 | +4.96% |
| 2025-06-30 | $0.18 | $0.1639 | $0.0161 | 13,378.0 | -7.77% |
| 2025-06-27 | $0.18 | $0.172 | $0.008 | 5,741.0 | +0.00% |
| 2025-06-26 | $0.18 | $0.171 | $0.009 | 30,647.0 | -9.57% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07 | $0.33 | $0.1556 | $0.1744 | 378,392.0 | +79.99% |
| 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 | 663,675.0 | +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 | -11.08% |
| 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 | -39.65% |
| 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% |
3.99%
3.17%
자본화:
|
볼륨(24시간):