검색
KT&G (2025.07.04)
현재가
상승 129,600
전일대비
상승 1,200
등락률
0.93%
KT&G 2025년 7월 4일 주가
시가(￦) 128,800
고가(￦) 131,200
저가(￦) 128,700
거래량(주) 304,612
KT&G
07/04
129,600
상승1,200/0.93%
2025-06-09 ð 121800, 124200, 120900, 123300; 2025-06-10 ð 122200, 123400, 120300, 122000; 2025-06-11 ð 120800, 122400, 119200, 121600; 2025-06-12 ð 120100, 123900, 120100, 122200; 2025-06-13 ð 123100, 125100, 122300, 123200; 2025-06-16 ð 124500, 124700, 121100, 123000; 2025-06-17 ð 121400, 124300, 121000, 123700; 2025-06-18 ð 122500, 127600, 122500, 126500; 2025-06-19 ð 126400, 127000, 124500, 125600; 2025-06-20 ð 125900, 126700, 122300, 125500; 2025-06-23 ð 124300, 125200, 122400, 123700; 2025-06-24 ð 125000, 125100, 122900, 124600; 2025-06-25 ð 123500, 126600, 123400, 125300; 2025-06-26 ð 124600, 125800, 124200, 124800; 2025-06-27 ð 124800, 125300, 122500, 123300; 2025-06-30 ð 124600, 128200, 123600, 127700; 2025-07-01 ð 127600, 128800, 126500, 127200; 2025-07-02 ð 126300, 130300, 126200, 130200; 2025-07-03 ð 130200, 130500, 127900, 128400; 2025-07-04 ð 128800, 131200, 128700, 129600;
KOSPI (2025.07.04)
현재가
하락 3054.28
전일대비
하락 61.99
등락률
-1.99%
KOSPI 2025년 7월 4일 주가
시가(pt) 3122.28
고가(pt) 3123.84
저가(pt) 3052.91
거래량(주) 511,827
KOSPI
07/04
3054.28
하락61.99/-1.99%
2025-06-09 ð 2841.56, 2867.27, 2841.39, 2855.77; 2025-06-10 ð 2872.62, 2885.67, 2849.67, 2871.85; 2025-06-11 ð 2887.32, 2908.16, 2879.92, 2907.04; 2025-06-12 ð 2909.99, 2934.31, 2909.99, 2920.03; 2025-06-13 ð 2930.57, 2932.38, 2877.07, 2894.62; 2025-06-16 ð 2903.50, 2947.07, 2886.13, 2946.66; 2025-06-17 ð 2959.93, 2998.62, 2925.79, 2950.30; 2025-06-18 ð 2933.63, 2979.32, 2933.63, 2972.19; 2025-06-19 ð 2989.56, 2996.04, 2954.47, 2977.74; 2025-06-20 ð 2986.52, 3022.06, 2972.37, 3021.84; 2025-06-23 ð 2992.20, 3019.81, 2971.36, 3014.47; 2025-06-24 ð 3061.14, 3105.04, 3061.14, 3103.64; 2025-06-25 ð 3127.79, 3129.09, 3084.86, 3108.25; 2025-06-26 ð 3108.34, 3113.03, 3036.55, 3079.56; 2025-06-27 ð 3077.87, 3093.56, 3041.85, 3055.94; 2025-06-30 ð 3072.75, 3086.00, 3063.42, 3071.70; 2025-07-01 ð 3089.64, 3133.52, 3088.45, 3089.65; 2025-07-02 ð 3083.82, 3090.61, 3032.47, 3075.06; 2025-07-03 ð 3100.33, 3116.27, 3085.98, 3116.27; 2025-07-04 ð 3122.28, 3123.84, 3052.91, 3054.28;
KOSDAQ (2025.07.04)
현재가
하락 775.80
전일대비
하락 17.53
등락률
-2.21%
KOSDAQ 2025년 7월 4일 주가
시가(pt) 792.65
고가(pt) 793.77
저가(pt) 775.58
거래량(주) 1,120,259
KOSDAQ
07/04
775.80
하락17.53/-2.21%
2025-06-09 ð 759.27, 764.92, 757.29, 764.21; 2025-06-10 ð 767.91, 771.20, 761.36, 771.20; 2025-06-11 ð 775.43, 787.06, 774.84, 786.29; 2025-06-12 ð 786.27, 793.20, 784.96, 789.45; 2025-06-13 ð 792.68, 792.68, 761.42, 768.86; 2025-06-16 ð 767.64, 777.68, 763.81, 777.26; 2025-06-17 ð 780.08, 785.76, 766.56, 775.65; 2025-06-18 ð 772.60, 781.35, 772.60, 779.73; 2025-06-19 ð 783.29, 783.30, 776.21, 782.51; 2025-06-20 ð 783.63, 791.53, 780.65, 791.53; 2025-06-23 ð 779.67, 784.79, 772.91, 784.79; 2025-06-24 ð 796.06, 801.34, 794.87, 800.93; 2025-06-25 ð 802.92, 803.93, 793.03, 798.21; 2025-06-26 ð 799.21, 799.21, 779.72, 787.95; 2025-06-27 ð 789.93, 790.67, 778.60, 781.56; 2025-06-30 ð 783.53, 784.65, 778.58, 781.50; 2025-07-01 ð 783.65, 788.38, 783.29, 783.67; 2025-07-02 ð 784.73, 787.11, 769.91, 782.17; 2025-07-03 ð 785.77, 793.61, 783.53, 793.33; 2025-07-04 ð 792.65, 793.77, 775.58, 775.80;