Stockscreener 앱 받기
20.27
0.85%
0.17
시간 외 거래:
20.27
Kt Corporation Adr 주식 (KT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-13 | $20.44 | $19.95 | $0.49 | 1,719,536.0 | +0.85% |
| 2025-08-12 | $20.20 | $19.89 | $0.31 | 2,521,369.0 | +0.30% |
| 2025-08-11 | $20.18 | $19.90 | $0.28 | 1,499,050.0 | -0.74% |
| 2025-08-08 | $20.27 | $19.94 | $0.33 | 666,697.0 | +0.20% |
| 2025-08-07 | $20.36 | $19.71 | $0.6502 | 1,290,635.0 | -0.10% |
| 2025-08-06 | $20.54 | $20.14 | $0.40 | 1,340,951.0 | -2.80% |
| 2025-08-05 | $20.75 | $20.49 | $0.26 | 1,027,146.0 | +0.92% |
| 2025-08-04 | $20.78 | $20.50 | $0.28 | 707,681.0 | +0.88% |
| 2025-08-01 | $20.48 | $19.32 | $1.16 | 1,217,524.0 | +0.94% |
| 2025-07-31 | $20.23 | $20.04 | $0.19 | 586,214.0 | -0.10% |
| 2025-07-30 | $20.30 | $20.15 | $0.145 | 478,826.0 | -0.64% |
| 2025-07-29 | $20.34 | $19.93 | $0.41 | 1,083,951.0 | +1.50% |
| 2025-07-28 | $20.39 | $19.93 | $0.456 | 1,119,053.0 | -2.95% |
| 2025-07-25 | $20.85 | $20.58 | $0.27 | 517,757.0 | -1.43% |
| 2025-07-24 | $21.13 | $20.93 | $0.205 | 685,950.0 | -0.57% |
| 2025-07-23 | $21.07 | $20.97 | $0.10 | 295,299.0 | +0.19% |
| 2025-07-22 | $21.10 | $20.85 | $0.25 | 730,416.0 | +1.11% |
| 2025-07-21 | $21.00 | $20.76 | $0.24 | 666,296.0 | +0.05% |
| 2025-07-18 | $20.95 | $20.77 | $0.1799 | 613,833.0 | -0.91% |
| 2025-07-17 | $21.09 | $20.80 | $0.29 | 833,224.0 | -0.90% |
| 2025-07-16 | $21.33 | $21.06 | $0.2692 | 676,730.0 | -0.98% |
| 2025-07-15 | $21.49 | $21.20 | $0.295 | 1,144,919.0 | +0.47% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $20.78 | $19.32 | $1.46 | 13,710,125.0 | +0.40% |
| 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% |
1.31%
0.71%
자본화:
|
볼륨(24시간):