KTEL Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 0.65 | 0.65 | 0.55 | 0.6179287 | 22,401 | -0.02 | -3.08% |
1개월 | 0.44 | 0.67 | 0.4101 | 0.585138 | 21,629 | 0.19 | 43.18% |
3개월 | 0.71 | 0.7797 | 0.4101 | 0.598169 | 23,145 | -0.08 | -11.27% |
6개월 | 0.9125 | 0.9998 | 0.4101 | 0.7618472 | 26,531 | -0.2825 | -30.96% |
1년 | 0.64 | 1.18 | 0.4101 | 0.7637031 | 30,471 | -0.01 | -1.56% |
3년 | 0.69 | 1.97 | 0.4101 | 0.9567675 | 38,975 | -0.06 | -8.70% |
5년 | 0.15 | 1.97 | 0.0531 | 0.8283008 | 37,553 | 0.48 | 320.00% |
KTEL 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
08 5월(5) 2024 | 0.63 | 0.00 | 0.00% | 0.63 | 0.63 | 0.63 | 0 |
07 5월(5) 2024 | 0.63 | 0.00 | 0.00% | 0.63 | 0.63 | 0.63 | 0 |
04 5월(5) 2024 | 0.63 | 0.03 | 5.00% | 0.60 | 0.6457 | 0.60 | 39,912 |
03 5월(5) 2024 | 0.60 | -0.05 | -7.69% | 0.5985 | 0.60 | 0.55 | 27,141 |
02 5월(5) 2024 | 0.65 | 0.031 | 5.01% | 0.65 | 0.65 | 0.65 | 150 |
01 5월(5) 2024 | 0.619 | -0.011 | -1.75% | 0.5517 | 0.619 | 0.5517 | 1,150 |
30 4월(4) 2024 | 0.63 | 0.04382 | 7.47% | 0.5997 | 0.67 | 0.5997 | 55,050 |
27 4월(4) 2024 | 0.586185 | -0.01382 | -2.30% | 0.5997 | 0.5997 | 0.53045 | 21,490 |
26 4월(4) 2024 | 0.60 | 0.0503 | 9.15% | 0.543895 | 0.619 | 0.5383 | 36,525 |
25 4월(4) 2024 | 0.5497 | -0.0797 | -12.66% | 0.5406 | 0.561 | 0.44 | 33,210 |
24 4월(4) 2024 | 0.6294 | -0.0401 | -5.99% | 0.547 | 0.6294 | 0.5055 | 32,900 |
23 4월(4) 2024 | 0.6695 | 0.1725 | 34.71% | 0.4612 | 0.6695 | 0.4612 | 37,338 |
20 4월(4) 2024 | 0.497 | -0.003 | -0.60% | 0.497 | 0.497 | 0.497 | 5,005 |
19 4월(4) 2024 | 0.50 | -0.0169 | -3.27% | 0.50 | 0.50 | 0.50 | 1,412 |
18 4월(4) 2024 | 0.5169 | 0.0201 | 4.05% | 0.5168 | 0.5169 | 0.4984 | 4,588 |
17 4월(4) 2024 | 0.4968 | -0.0819 | -14.15% | 0.50 | 0.50005 | 0.4355 | 5,700 |
16 4월(4) 2024 | 0.5787 | -0.0213 | -3.55% | 0.52 | 0.587915 | 0.50 | 4,150 |
13 4월(4) 2024 | 0.60 | 0.115 | 23.71% | 0.43825 | 0.60 | 0.43825 | 18,100 |
12 4월(4) 2024 | 0.485 | 0.025 | 5.43% | 0.431 | 0.5095 | 0.4101 | 24,996 |
11 4월(4) 2024 | 0.46 | -0.0308 | -6.28% | 0.44 | 0.4695 | 0.429 | 40,500 |
10 4월(4) 2024 | 0.4908 | -0.0088 | -1.76% | 0.45 | 0.4908 | 0.42 | 56,740 |
09 4월(4) 2024 | 0.4996 | -0.0194 | -3.74% | 0.471 | 0.515 | 0.421 | 18,801 |