KT&G [033780] KOSPI
189,000 원
전일대비:
▲
7,200
(3.96%)
시가
184,600
고가
191,000
저가
184,000
거래량
408,554
거래대금
77,021 백만
시가총액
196,202 억
52주 최고
192,400
52주 최저
132,100
📈 주가 차트 (최근 20일)
KT&G
033780
120봉
💬 KT&G 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-15 | 189,000 | 7,200 | 3.96% | 184,600 | 191,000 | 184,000 | 408,554 |
| 2026-10-14 | 181,800 | 400 | 0.22% | 181,500 | 183,400 | 179,900 | 307,640 |
| 2026-10-13 | 181,400 | 1,200 | 0.67% | 180,800 | 181,400 | 177,700 | 277,197 |
| 2026-10-12 | 180,200 | 2,800 | 1.58% | 177,000 | 181,500 | 177,000 | 225,037 |
| 2026-10-08 | 177,400 | -2,200 | -1.22% | 178,600 | 180,800 | 177,400 | 209,873 |
| 2026-10-07 | 179,600 | 3,200 | 1.81% | 176,100 | 179,800 | 176,100 | 180,210 |
| 2026-10-06 | 176,400 | -500 | -0.28% | 179,300 | 179,300 | 175,300 | 214,307 |
| 2026-10-02 | 176,900 | 2,200 | 1.26% | 175,200 | 176,900 | 174,300 | 146,149 |
| 2026-10-01 | 174,700 | -1,500 | -0.85% | 176,600 | 178,000 | 174,000 | 156,336 |
| 2026-09-30 | 176,200 | -1,000 | -0.56% | 177,400 | 179,700 | 175,700 | 264,833 |
| 2026-09-29 | 177,200 | 1,800 | 1.03% | 176,100 | 177,700 | 173,500 | 291,005 |
| 2026-09-28 | 175,400 | 1,100 | 0.63% | 174,300 | 176,800 | 173,700 | 192,771 |
| 2026-09-23 | 174,300 | -3,000 | -1.69% | 177,700 | 178,800 | 173,300 | 266,604 |
| 2026-09-22 | 177,300 | 3,500 | 2.01% | 173,800 | 177,700 | 169,800 | 368,592 |
| 2026-09-21 | 173,800 | 1,800 | 1.05% | 171,900 | 174,400 | 171,800 | 172,525 |
| 2026-09-18 | 172,000 | -1,800 | -1.04% | 173,500 | 173,700 | 171,000 | 273,323 |
| 2026-09-17 | 173,800 | 1,800 | 1.05% | 172,700 | 174,200 | 171,100 | 193,437 |
| 2026-09-16 | 172,000 | 1,200 | 0.70% | 170,800 | 172,400 | 169,000 | 254,316 |
| 2026-09-15 | 170,800 | -2,300 | -1.33% | 171,100 | 172,700 | 169,500 | 153,855 |
| 2026-09-14 | 173,100 | 1,300 | 0.76% | 170,100 | 173,200 | 169,400 | 152,627 |