KT Corporation【KTC】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

홈
인베스팅
주식
독일
TG
KT Corporation (KTC)
KT Corporation (KTC) 과거

KT Corporation (KTC)

17.30

0.00

( 0.00% )

업데이트: 19:39:30

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.8	4.84848484848	16.5	17.3	16.5	1249	17.025831	DE
4	2.4	16.1073825503	14.9	17.3	14	1009	15.84667988	DE
12	3.1	21.8309859155	14.2	17.3	13.5	1668	14.34146319	DE
26	4.8	38.4	12.5	17.3	12	1334	14.10154727	DE
52	4.9	39.5161290323	12.4	17.3	11.4	1057	13.4966897	DE
156	5.9	51.7543859649	11.4	17.3	11.4	954	13.41714532	DE
260	5.9	51.7543859649	11.4	17.3	11.4	954	13.41714532	DE

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1733174820	17.1	-0.2	-1.16	17.1	17.1	17.1	200
1732915620	17.3	0.1	0.58	17.3	17.3	17.3	70
1732829220	17.2	0	0.00	17.2	17.2	17.2	0
1732742820	17.2	0.7	4.24	16.5	17.2	16.5	3500
1732656420	16.5	0.4	2.48	16.5	16.5	16.5	1224
1732570020	16.1	0.9	5.92	15.8	16.1	15.8	418
1732310820	15.2	0	0.00	15.2	15.2	15.2	0
1732224420	15.2	0	0.00	15.2	15.2	15.2	0
1732138020	15.2	0.7	4.83	14.2	15.2	14.2	2120
1732051560	14.5	0	0.00	14.5	14.5	14.5	0
1731965160	14.5	0	0.00	14.5	14.5	14.5	0
1731705960	14.5	0	0.00	14.5	14.5	14.5	0
1731619560	14.5	0	0.00	14.5	14.5	14.5	87
1731533220	14.5	0	0.00	14.5	14.5	14.5	0
1731446820	14.5	-0.3	-2.03	14.5	14.5	14.5	1880
1731360420	14.8	0.8	5.71	14.8	14.8	14.8	1000
1731101220	14	-0.9	-6.04	14.3	14.3	14	400
1731014760	14.9	0.4	2.76	14.9	14.9	14.9	200
1730928360	14.5	0	0.00	14.5	14.5	14.5	0
1730841960	14.5	0	0.00	14.5	14.5	14.5	0
1730755560	14.5	0	0.00	14.5	14.5	14.5	0
1730496360	14.5	0	0.00	14.5	14.5	14.5	50
1730409960	14.5	-0.3	-2.03	14.5	14.5	14.5	300
1730323560	14.8	0.3	2.07	14.5	15.1	14.5	327
1730233560	14.5	0	0.00	14.5	14.5	14.5	0
1730147160	14.5	0	0.00	14.5	14.5	14.5	0
1729887960	14.5	0	0.00	14.5	14.5	14.5	0
1729801560	14.5	0	0.00	14.5	14.5	14.5	0
1729715160	14.5	0	0.00	14.5	14.5	14.5	0
1729628760	14.5	0	0.00	14.5	14.5	14.5	0
1729542360	14.5	0	0.00	14.5	14.5	14.5	0
1729283160	14.5	0	0.00	14.5	14.5	14.5	0
1729196760	14.5	0.2	1.40	14.5	14.5	14.5	298
1729110360	14.3	0.6	4.38	14.1	14.4	14.1	10620
1729024020	13.7	0	0.00	13.7	13.7	13.7	0
1728937620	13.7	0.2	1.48	13.7	13.7	13.7	72
1728678360	13.5	0	0.00	13.5	13.5	13.5	0
1728591960	13.5	0	0.00	13.5	13.5	13.5	0
1728505560	13.5	0	0.00	13.5	13.5	13.5	0
1728419160	13.5	-0.3	-2.17	13.5	13.5	13.5	10
1728332760	13.8	0.3	2.22	13.8	13.8	13.8	66
1728073560	13.5	-0.1	-0.74	13.6	13.7	13.5	15733
1727987220	13.6	0	0.00	13.6	13.6	13.6	0
1727900820	13.6	-0.3	-2.16	13.6	13.6	13.6	3735
1727814420	13.9	0	0.00	13.9	13.9	13.9	0
1727728020	13.9	0	0.00	13.9	13.9	13.9	80
1727468760	13.9	-0.1	-0.71	13.9	13.9	13.9	500
1727382360	14	0	0.00	14	14	14	0
1727295960	14	0	0.00	14	14	14	0
1727209560	14	0.1	0.72	14	14	14	256
1727123160	13.9	-0.3	-2.11	13.9	13.9	13.9	150
1726864020	14.2	0	0.00	14.2	14.2	14.2	0
1726777620	14.2	0	0.00	14.2	14.2	14.2	0
1726691220	14.2	0	0.00	14.2	14.2	14.2	0
1726604820	14.2	0	0.00	14.2	14.2	14.2	0
1726518420	14.2	0.2	1.43	14.2	14.2	14.2	75
1726259160	14	0	0.00	14	14	14	0
1726172760	14	0	0.00	14	14	14	0
1726086360	14	0	0.00	14	14	14	0
1725999960	14	0	0.00	14	14	14	0
1725913560	14	0	0.00	14	14	14	0
1725654360	14	0	0.00	14	14	14	0
1725567960	14	0.7	5.26	13.9	14	13.9	2800
1725481560	13.3	0	0.00	13.3	13.3	13.3	0
1725395160	13.3	-0.1	-0.75	13.1	13.3	13.1	299

Urban Edge Properties

Nam Liong Sky Cosmos (CE)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관