검색
KT&G (2025.03.31)
현재가
하락 101,100
전일대비
하락 1,600
등락률
-1.56%
KT&G 2025년 3월 31일 주가
시가(￦) 101,600
고가(￦) 102,200
저가(￦) 100,100
거래량(주) 289,959
KT&G
03/31
101,100
하락1,600/-1.56%
2025-03-04 ð 97200, 100300, 97100, 99600; 2025-03-05 ð 98700, 99500, 96900, 96900; 2025-03-06 ð 96800, 99300, 95700, 99200; 2025-03-07 ð 99000, 99400, 97500, 97500; 2025-03-10 ð 97000, 98900, 97000, 97700; 2025-03-11 ð 96700, 97700, 96000, 96000; 2025-03-12 ð 95500, 95900, 94800, 95200; 2025-03-13 ð 95000, 96200, 94600, 96100; 2025-03-14 ð 95400, 96100, 94600, 95000; 2025-03-17 ð 95400, 96300, 94800, 96300; 2025-03-18 ð 96400, 98100, 96000, 96800; 2025-03-19 ð 97400, 98300, 96800, 97500; 2025-03-20 ð 97500, 102100, 97500, 102100; 2025-03-21 ð 101000, 102000, 99900, 100600; 2025-03-24 ð 100600, 102400, 100300, 101100; 2025-03-25 ð 100100, 101800, 99800, 101300; 2025-03-26 ð 102000, 102000, 99500, 100100; 2025-03-27 ð 98700, 103300, 98700, 102000; 2025-03-28 ð 103100, 103600, 101800, 102700; 2025-03-31 ð 101600, 102200, 100100, 101100;
KOSPI (2025.03.31)
현재가
하락 2481.12
전일대비
하락 76.86
등락률
-3.00%
KOSPI 2025년 3월 31일 주가
시가(pt) 2513.44
고가(pt) 2514.22
저가(pt) 2479.46
거래량(주) 385,518
KOSPI
03/31
2481.12
하락76.86/-3.00%
2025-03-04 ð 2522.20, 2548.78, 2513.31, 2528.92; 2025-03-05 ð 2548.45, 2561.47, 2535.18, 2558.13; 2025-03-06 ð 2573.55, 2583.65, 2565.57, 2576.16; 2025-03-07 ð 2553.44, 2575.48, 2541.49, 2563.48; 2025-03-10 ð 2555.40, 2579.76, 2549.99, 2570.39; 2025-03-11 ð 2516.69, 2547.88, 2505.91, 2537.60; 2025-03-12 ð 2552.60, 2579.69, 2541.66, 2574.82; 2025-03-13 ð 2598.06, 2600.07, 2561.02, 2573.64; 2025-03-14 ð 2565.18, 2576.74, 2559.24, 2566.36; 2025-03-17 ð 2588.32, 2610.69, 2587.52, 2610.69; 2025-03-18 ð 2627.27, 2638.56, 2606.91, 2612.34; 2025-03-19 ð 2613.48, 2642.83, 2613.48, 2628.62; 2025-03-20 ð 2648.16, 2650.72, 2629.20, 2637.10; 2025-03-21 ð 2633.90, 2645.82, 2617.78, 2643.13; 2025-03-24 ð 2636.43, 2648.82, 2629.38, 2632.07; 2025-03-25 ð 2653.04, 2654.63, 2612.74, 2615.81; 2025-03-26 ð 2628.09, 2649.15, 2618.05, 2643.94; 2025-03-27 ð 2620.28, 2633.03, 2603.41, 2607.15; 2025-03-28 ð 2592.63, 2592.63, 2549.26, 2557.98; 2025-03-31 ð 2513.44, 2514.22, 2479.46, 2481.12;
KOSDAQ (2025.03.31)
현재가
하락 672.85
전일대비
하락 20.91
등락률
-3.01%
KOSDAQ 2025년 3월 31일 주가
시가(pt) 683.42
고가(pt) 686.17
저가(pt) 671.91
거래량(주) 882,742
KOSDAQ
03/31
672.85
하락20.91/-3.01%
2025-03-04 ð 739.68, 739.68, 730.96, 737.90; 2025-03-05 ð 743.35, 748.82, 740.69, 746.95; 2025-03-06 ð 750.43, 750.43, 733.49, 734.92; 2025-03-07 ð 729.43, 738.10, 725.97, 727.70; 2025-03-10 ð 724.78, 732.62, 720.13, 725.82; 2025-03-11 ð 710.20, 721.70, 706.96, 721.50; 2025-03-12 ð 724.58, 734.14, 723.52, 729.49; 2025-03-13 ð 735.75, 737.29, 722.28, 722.80; 2025-03-14 ð 723.75, 736.84, 723.71, 734.26; 2025-03-17 ð 740.14, 743.77, 735.32, 743.51; 2025-03-18 ð 747.71, 748.07, 742.29, 745.54; 2025-03-19 ð 743.21, 747.53, 737.52, 738.35; 2025-03-20 ð 743.06, 743.39, 725.10, 725.15; 2025-03-21 ð 724.94, 727.15, 713.82, 719.41; 2025-03-24 ð 721.39, 725.34, 718.67, 720.22; 2025-03-25 ð 725.34, 725.84, 709.67, 711.26; 2025-03-26 ð 714.36, 717.30, 705.38, 716.48; 2025-03-27 ð 710.98, 718.20, 706.86, 707.49; 2025-03-28 ð 708.97, 709.33, 691.76, 693.76; 2025-03-31 ð 683.42, 686.17, 671.91, 672.85;