韩国电信

KT
🏛️ 美国 →
19.48
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 12.63 12.63 12.54 12.57 1.1M
2021-12-30 12.90 12.97 12.54 12.65 1.2M
2021-12-29 13.43 13.59 13.34 13.37 0.8M
2021-12-28 13.72 13.74 13.55 13.61 2.2M
2021-12-27 13.75 13.75 13.67 13.67 1.8M
2021-12-23 13.57 13.69 13.57 13.65 0.5M
2021-12-22 13.44 13.55 13.40 13.53 0.7M
2021-12-21 13.42 13.52 13.40 13.51 0.5M
2021-12-20 13.28 13.32 13.20 13.27 1.8M
2021-12-17 13.56 13.60 13.34 13.37 1.5M
2021-12-16 13.35 13.43 13.31 13.38 0.6M
2021-12-15 13.02 13.10 12.93 13.08 0.4M
2021-12-14 12.99 13.10 12.99 13.02 0.7M
2021-12-13 13.10 13.18 13.03 13.04 1.2M
2021-12-10 13.05 13.12 13.02 13.10 0.3M
2021-12-09 13.02 13.05 12.95 12.98 0.3M
2021-12-08 13.01 13.11 12.97 13.08 0.4M
2021-12-07 12.98 13.06 12.97 12.99 0.3M
2021-12-06 12.87 13.04 12.87 12.98 0.6M
2021-12-03 12.87 12.87 12.70 12.71 0.5M
2021-12-02 12.59 12.75 12.59 12.71 0.7M
2021-12-01 12.77 12.84 12.60 12.61 0.4M
2021-11-30 12.64 12.72 12.53 12.69 1.0M
2021-11-29 12.97 13.02 12.92 13.02 0.7M
2021-11-26 12.87 12.90 12.74 12.76 0.2M
2021-11-24 12.89 12.99 12.88 12.95 0.6M
2021-11-23 12.92 12.94 12.86 12.91 1.2M
2021-11-22 13.00 13.00 12.89 12.89 0.4M
2021-11-19 12.92 13.03 12.92 12.96 0.4M
2021-11-18 12.93 12.96 12.90 12.94 0.3M
2021-11-17 12.89 12.96 12.89 12.94 0.3M
2021-11-16 13.06 13.12 13.04 13.04 0.4M
2021-11-15 13.28 13.30 13.20 13.20 0.1M
2021-11-12 13.26 13.34 13.24 13.33 0.3M
2021-11-11 12.94 12.98 12.92 12.93 0.3M
2021-11-10 13.09 13.14 12.99 13.00 0.3M
2021-11-09 13.05 13.14 12.95 12.97 0.4M
2021-11-08 12.90 12.96 12.89 12.89 0.3M
2021-11-05 12.80 12.88 12.80 12.88 0.3M
2021-11-04 12.99 12.99 12.85 12.86 0.5M
2021-11-03 13.03 13.03 12.91 12.98 0.4M
2021-11-02 13.09 13.14 13.07 13.12 0.7M
2021-11-01 12.96 13.08 12.96 13.05 0.4M
2021-10-29 12.83 12.87 12.76 12.81 0.7M
2021-10-28 13.05 13.10 13.01 13.08 0.5M
2021-10-27 13.23 13.25 13.13 13.17 1.5M
2021-10-26 13.35 13.39 13.25 13.26 0.5M
2021-10-25 13.28 13.33 13.26 13.28 0.2M
2021-10-22 13.43 13.48 13.36 13.39 0.4M
2021-10-21 13.49 13.49 13.38 13.39 0.9M
2021-10-20 13.44 13.47 13.38 13.38 0.5M
2021-10-19 13.31 13.43 13.26 13.40 0.7M
2021-10-18 13.12 13.15 13.06 13.12 0.3M
2021-10-15 13.17 13.21 13.15 13.17 0.4M
2021-10-14 13.15 13.17 13.09 13.16 0.5M
2021-10-13 13.04 13.15 13.00 13.07 0.8M
2021-10-12 12.80 12.82 12.69 12.77 1.5M
2021-10-11 13.06 13.13 12.98 12.98 0.6M
2021-10-08 13.16 13.19 13.07 13.08 0.4M
2021-10-07 13.34 13.34 13.22 13.23 0.7M
2021-10-06 13.24 13.29 13.15 13.27 0.3M
2021-10-05 13.46 13.54 13.43 13.48 0.4M
2021-10-04 13.66 13.70 13.50 13.55 0.6M
2021-10-01 13.62 13.69 13.51 13.68 0.5M
2021-09-30 13.75 13.81 13.62 13.62 0.5M
2021-09-29 13.63 13.69 13.57 13.66 0.4M
2021-09-28 13.70 13.70 13.56 13.58 0.6M
2021-09-27 13.94 13.96 13.81 13.86 0.7M
2021-09-24 13.74 13.89 13.66 13.80 0.6M
2021-09-23 13.78 13.87 13.75 13.81 0.3M
2021-09-22 13.65 13.76 13.61 13.71 0.3M
2021-09-21 13.68 13.72 13.56 13.60 0.7M
2021-09-20 13.58 13.64 13.51 13.61 0.7M
2021-09-17 13.81 13.85 13.75 13.81 0.9M
2021-09-16 13.77 13.86 13.71 13.83 0.5M
2021-09-15 13.80 13.90 13.74 13.90 0.7M
2021-09-14 13.87 13.93 13.75 13.80 0.5M
2021-09-13 13.87 13.94 13.81 13.86 0.4M
2021-09-10 13.94 14.00 13.83 13.83 0.3M
2021-09-09 13.89 13.91 13.81 13.84 0.6M
2021-09-08 13.91 13.95 13.86 13.91 0.2M
2021-09-07 14.05 14.07 13.92 13.94 0.3M
2021-09-03 14.16 14.19 14.11 14.16 0.2M
2021-09-02 14.26 14.27 14.18 14.19 0.4M
2021-09-01 14.32 14.46 14.31 14.44 0.5M
2021-08-31 14.03 14.12 13.96 14.02 0.8M
2021-08-30 13.96 14.01 13.93 13.95 0.2M
2021-08-27 13.82 14.04 13.80 14.00 0.5M
2021-08-26 13.91 13.96 13.86 13.87 0.2M
2021-08-25 13.94 14.01 13.91 13.98 0.2M
2021-08-24 13.95 14.00 13.88 13.93 0.3M
2021-08-23 13.77 13.93 13.77 13.90 0.8M
2021-08-20 13.62 13.67 13.49 13.63 1.0M
2021-08-19 14.04 14.07 13.94 14.04 1.0M
2021-08-18 14.53 14.58 14.33 14.37 0.8M
2021-08-17 14.30 14.30 14.13 14.20 0.5M
2021-08-16 14.48 14.53 14.37 14.51 0.4M
2021-08-13 14.67 14.70 14.53 14.60 0.3M
2021-08-12 14.80 14.81 14.66 14.77 0.7M
2021-08-11 14.99 15.24 14.90 15.13 0.8M
2021-08-10 14.48 14.49 14.33 14.36 0.4M
2021-08-09 14.56 14.67 14.47 14.66 0.4M
2021-08-06 14.54 14.54 14.48 14.51 0.2M
2021-08-05 14.52 14.53 14.43 14.48 0.6M
2021-08-04 14.51 14.56 14.48 14.49 0.3M
2021-08-03 14.52 14.57 14.48 14.55 0.5M
2021-08-02 14.63 14.67 14.49 14.51 0.8M
2021-07-30 14.59 14.59 14.39 14.39 0.7M
2021-07-29 14.66 14.73 14.62 14.70 0.5M
2021-07-28 14.51 14.57 14.39 14.56 0.7M
2021-07-27 14.30 14.33 14.20 14.29 0.5M
2021-07-26 14.50 14.54 14.38 14.47 0.7M
2021-07-23 14.80 14.92 14.80 14.90 1.2M
2021-07-22 15.00 15.05 14.73 14.78 1.4M
2021-07-21 14.62 14.76 14.59 14.71 0.6M
2021-07-20 14.50 14.61 14.46 14.51 0.9M
2021-07-19 14.29 14.31 14.11 14.23 0.8M
2021-07-16 14.42 14.44 14.33 14.35 0.4M
2021-07-15 14.30 14.38 14.25 14.33 0.5M
2021-07-14 14.36 14.36 14.17 14.19 0.7M
2021-07-13 14.33 14.33 14.21 14.23 0.6M
2021-07-12 14.07 14.18 14.07 14.14 0.3M
2021-07-09 13.96 14.06 13.94 14.05 0.4M
2021-07-08 13.99 14.00 13.83 13.92 0.6M
2021-07-07 14.15 14.25 14.05 14.08 0.4M
2021-07-06 14.25 14.27 13.96 14.03 0.5M
2021-07-02 14.04 14.05 13.98 13.98 0.2M
2021-07-01 13.95 14.07 13.95 14.00 0.3M
2021-06-30 14.03 14.05 13.95 13.95 0.6M
2021-06-29 14.16 14.16 14.00 14.02 0.3M
2021-06-28 14.18 14.19 14.08 14.14 0.5M
2021-06-25 14.31 14.37 14.25 14.31 0.3M
2021-06-24 14.24 14.30 14.14 14.28 0.6M
2021-06-23 14.22 14.29 14.16 14.25 0.4M
2021-06-22 14.17 14.26 14.14 14.22 0.4M
2021-06-21 14.00 14.14 13.97 14.14 0.6M
2021-06-18 14.28 14.35 14.12 14.33 1.9M
2021-06-17 14.39 14.48 14.36 14.44 0.8M
2021-06-16 14.44 14.50 14.27 14.30 0.6M
2021-06-15 14.60 14.62 14.48 14.57 0.7M
2021-06-14 14.57 14.62 14.42 14.62 0.6M
2021-06-11 14.73 14.76 14.67 14.72 0.2M
2021-06-10 14.80 14.80 14.73 14.77 0.4M
2021-06-09 14.82 14.95 14.80 14.91 0.7M
2021-06-08 14.94 14.94 14.81 14.85 0.8M
2021-06-07 14.95 14.98 14.90 14.91 0.5M
2021-06-04 14.86 15.07 14.84 15.07 0.4M
2021-06-03 14.98 15.02 14.93 15.00 0.6M
2021-06-02 15.06 15.10 14.97 15.08 0.6M
2021-06-01 15.30 15.35 15.20 15.31 0.6M
2021-05-28 14.90 15.13 14.90 15.11 1.1M
2021-05-27 14.87 14.92 14.72 14.78 1.1M
2021-05-26 14.60 14.77 14.58 14.74 1.1M
2021-05-25 14.38 14.43 14.20 14.20 0.9M
2021-05-24 14.32 14.47 14.31 14.33 0.8M
2021-05-21 13.80 13.85 13.70 13.76 0.7M
2021-05-20 14.09 14.20 14.08 14.12 0.6M
2021-05-19 14.01 14.06 13.92 14.04 0.7M
2021-05-18 14.10 14.19 14.04 14.05 1.0M
2021-05-17 13.71 13.75 13.62 13.63 0.5M
2021-05-14 13.80 13.81 13.63 13.72 0.5M
2021-05-13 13.77 13.87 13.77 13.84 1.0M
2021-05-12 13.85 14.02 13.57 13.66 1.2M
2021-05-11 13.20 13.53 13.18 13.42 0.9M
2021-05-10 13.13 13.21 13.10 13.10 0.3M
2021-05-07 13.06 13.15 13.05 13.07 0.4M
2021-05-06 12.94 13.06 12.92 13.06 0.4M
2021-05-05 12.85 12.89 12.81 12.86 0.5M
2021-05-04 12.82 12.91 12.74 12.82 1.0M
2021-05-03 12.63 12.68 12.54 12.59 0.4M
2021-04-30 12.78 12.83 12.59 12.60 0.8M
2021-04-29 12.95 13.02 12.89 13.01 0.7M
2021-04-28 12.93 12.95 12.83 12.89 0.3M
2021-04-27 13.19 13.19 13.11 13.14 0.5M
2021-04-26 13.10 13.21 13.10 13.18 0.5M
2021-04-23 13.14 13.17 13.02 13.12 0.6M
2021-04-22 13.05 13.10 12.96 13.03 0.7M
2021-04-21 12.91 13.02 12.84 13.00 1.0M
2021-04-20 12.85 13.04 12.83 13.02 1.4M
2021-04-19 12.71 12.71 12.65 12.68 0.6M
2021-04-16 12.74 12.76 12.66 12.74 0.6M
2021-04-15 12.66 12.75 12.59 12.73 0.9M
2021-04-14 12.37 12.41 12.36 12.38 1.3M
2021-04-13 12.35 12.37 12.28 12.29 1.1M
2021-04-12 12.22 12.31 12.22 12.28 0.3M
2021-04-09 12.40 12.40 12.29 12.29 1.1M
2021-04-08 12.45 12.45 12.36 12.40 1.0M
2021-04-07 12.37 12.43 12.33 12.35 0.5M
2021-04-06 12.40 12.48 12.40 12.41 0.7M
2021-04-05 12.39 12.39 12.23 12.30 0.9M
2021-04-01 12.40 12.51 12.40 12.48 0.7M
2021-03-31 12.40 12.54 12.36 12.44 0.9M
2021-03-30 12.22 12.22 12.10 12.20 0.4M
2021-03-29 12.31 12.35 12.24 12.28 2.0M
2021-03-26 12.35 12.45 12.29 12.43 3.8M
2021-03-25 12.20 12.26 12.10 12.20 0.9M
2021-03-24 12.16 12.21 12.09 12.09 1.2M
2021-03-23 11.71 11.79 11.64 11.65 0.6M
2021-03-22 11.74 11.80 11.62 11.79 0.4M
2021-03-19 11.72 11.84 11.61 11.75 0.9M
2021-03-18 11.86 11.95 11.82 11.83 0.3M
2021-03-17 11.90 11.97 11.75 11.93 0.7M
2021-03-16 11.93 11.95 11.87 11.92 0.4M
2021-03-15 11.95 11.95 11.81 11.91 0.5M
2021-03-12 11.94 11.99 11.86 11.91 1.1M
2021-03-11 11.86 11.96 11.83 11.90 0.5M
2021-03-10 11.71 11.77 11.59 11.73 1.3M
2021-03-09 11.55 11.76 11.49 11.74 1.5M
2021-03-08 11.54 11.57 11.40 11.40 1.4M
2021-03-05 11.58 11.70 11.52 11.63 1.9M
2021-03-04 11.69 11.84 11.51 11.53 0.8M
2021-03-03 11.60 11.82 11.60 11.79 0.7M
2021-03-02 11.49 11.55 11.41 11.53 1.2M
2021-03-01 11.44 11.49 11.36 11.47 1.1M
2021-02-26 11.56 11.56 11.26 11.29 1.6M
2021-02-25 11.59 11.80 11.58 11.63 1.7M
2021-02-24 11.56 11.59 11.36 11.50 1.2M
2021-02-23 11.62 11.73 11.46 11.70 2.1M
2021-02-22 11.49 11.49 11.25 11.39 1.3M
2021-02-19 11.89 11.89 11.61 11.75 2.2M
2021-02-18 11.65 11.79 11.63 11.67 1.4M
2021-02-17 11.93 11.93 11.59 11.68 1.4M
2021-02-16 11.87 11.89 11.68 11.80 1.2M
2021-02-12 11.21 11.21 11.02 11.03 1.2M
2021-02-11 11.05 11.35 11.00 11.26 2.6M
2021-02-10 10.83 10.87 10.70 10.77 1.6M
2021-02-09 10.67 10.76 10.60 10.62 1.2M
2021-02-08 10.55 10.59 10.44 10.58 3.3M
2021-02-05 10.59 10.60 10.41 10.41 2.0M
2021-02-04 10.73 10.73 10.47 10.54 2.7M
2021-02-03 10.84 10.90 10.73 10.78 0.6M
2021-02-02 10.79 10.94 10.78 10.83 0.6M
2021-02-01 10.69 10.77 10.61 10.71 0.6M
2021-01-29 10.69 10.77 10.49 10.52 1.2M
2021-01-28 10.67 10.80 10.63 10.75 1.1M
2021-01-27 10.86 10.89 10.73 10.76 0.9M
2021-01-26 10.94 11.02 10.86 11.00 0.9M
2021-01-25 11.13 11.14 11.04 11.08 0.6M
2021-01-22 10.78 10.79 10.68 10.77 0.5M
2021-01-21 10.84 10.91 10.81 10.81 0.3M
2021-01-20 10.83 10.83 10.75 10.78 0.4M
2021-01-19 10.70 10.81 10.65 10.79 0.7M
2021-01-15 10.79 10.79 10.62 10.74 0.9M
2021-01-14 10.97 11.01 10.82 10.82 1.7M
2021-01-13 10.91 10.91 10.82 10.82 0.5M
2021-01-12 10.80 10.87 10.76 10.81 0.7M
2021-01-11 10.82 10.86 10.72 10.75 1.4M
2021-01-08 11.12 11.17 11.07 11.13 1.6M
2021-01-07 11.16 11.21 11.08 11.15 1.3M
2021-01-06 10.93 11.04 10.90 10.96 2.1M
2021-01-05 11.00 11.01 10.88 10.90 1.0M
2021-01-04 11.02 11.04 10.92 10.95 0.6M