KT [030200] KOSPI
52,400 원
전일대비:
▲
300
(0.58%)
시가
51,900
고가
52,800
저가
51,600
거래량
206,894
거래대금
10,797 백만
시가총액
132,059 억
52주 최고
69,400
52주 최저
48,100
📈 주가 차트 (최근 20일)
KT
030200
120봉
💬 KT 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 52,400 | 300 | 0.58% | 51,900 | 52,800 | 51,600 | 206,894 |
| 2026-08-20 | 52,100 | -500 | -0.95% | 52,300 | 52,600 | 52,000 | 287,354 |
| 2026-08-19 | 52,600 | -1,700 | -3.13% | 53,400 | 53,500 | 51,900 | 465,732 |
| 2026-08-18 | 54,300 | 900 | 1.69% | 53,200 | 54,400 | 53,200 | 658,026 |
| 2026-08-14 | 53,400 | 900 | 1.71% | 52,500 | 54,300 | 52,400 | 698,261 |
| 2026-08-13 | 52,500 | -200 | -0.38% | 52,900 | 53,800 | 52,500 | 774,609 |
| 2026-08-12 | 52,700 | -100 | -0.19% | 52,800 | 53,600 | 52,600 | 300,084 |
| 2026-08-11 | 52,800 | 400 | 0.76% | 52,700 | 53,500 | 52,300 | 252,302 |
| 2026-08-10 | 52,400 | -900 | -1.69% | 53,000 | 53,200 | 52,400 | 237,652 |
| 2026-08-07 | 53,300 | -200 | -0.37% | 53,000 | 53,600 | 52,700 | 230,928 |
| 2026-08-06 | 53,500 | 1,000 | 1.90% | 52,900 | 53,500 | 52,500 | 307,060 |
| 2026-08-05 | 52,500 | 200 | 0.38% | 52,200 | 53,200 | 52,100 | 556,321 |
| 2026-08-04 | 52,300 | 100 | 0.19% | 51,700 | 52,600 | 51,600 | 233,152 |
| 2026-08-03 | 52,200 | 300 | 0.58% | 51,400 | 52,500 | 51,300 | 312,474 |
| 2026-07-31 | 51,900 | -900 | -1.70% | 52,800 | 53,300 | 51,400 | 577,545 |
| 2026-07-30 | 52,800 | -1,000 | -1.86% | 54,500 | 54,800 | 52,600 | 336,632 |
| 2026-07-29 | 53,800 | -100 | -0.19% | 54,100 | 54,900 | 52,600 | 794,124 |
| 2026-07-28 | 53,900 | -500 | -0.92% | 53,500 | 54,000 | 52,900 | 677,129 |
| 2026-07-27 | 54,400 | 300 | 0.55% | 54,400 | 54,800 | 53,900 | 255,121 |
| 2026-07-24 | 54,100 | 1,400 | 2.66% | 52,900 | 54,500 | 52,900 | 569,804 |