검색
KT&G (2025.06.19)
현재가
124,900
전일대비
하락 1,600
등락률
-1.26%
KT&G 2025년 6월 19일 주가
시가(￦) 126,400
고가(￦) 127,000
저가(￦) 124,500
거래량(주) 112,177
KT&G
06/19
124,900
하락1,600/-1.26%
2025-05-21 ð 118000, 119500, 117800, 118400; 2025-05-22 ð 116100, 120200, 116100, 119600; 2025-05-23 ð 118500, 120100, 118500, 119400; 2025-05-26 ð 119400, 125000, 119300, 125000; 2025-05-27 ð 123800, 124800, 122500, 123500; 2025-05-28 ð 122200, 124700, 121800, 122600; 2025-05-29 ð 122700, 123400, 120100, 121000; 2025-05-30 ð 119200, 121600, 119100, 120200; 2025-06-02 ð 119200, 125400, 119200, 120600; 2025-06-04 ð 123200, 125700, 123100, 124400; 2025-06-05 ð 122200, 124900, 121900, 122200; 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, 124900;
KOSPI (2025.06.19)
현재가
2968.93
전일대비
하락 3.26
등락률
-0.11%
KOSPI 2025년 6월 19일 주가
시가(pt) 2989.56
고가(pt) 2996.04
저가(pt) 2954.47
거래량(주) 319,799
KOSPI
06/19
2968.93
하락3.26/-0.11%
2025-05-21 ð 2615.90, 2633.41, 2614.73, 2625.58; 2025-05-22 ð 2614.66, 2616.53, 2588.09, 2593.67; 2025-05-23 ð 2603.57, 2604.14, 2589.51, 2592.09; 2025-05-26 ð 2598.45, 2644.40, 2595.96, 2644.40; 2025-05-27 ð 2630.29, 2642.63, 2625.66, 2637.22; 2025-05-28 ð 2648.86, 2692.47, 2643.50, 2670.15; 2025-05-29 ð 2691.06, 2720.64, 2686.64, 2720.64; 2025-05-30 ð 2713.24, 2717.54, 2689.87, 2697.67; 2025-06-02 ð 2692.91, 2719.87, 2685.14, 2698.97; 2025-06-04 ð 2737.92, 2771.03, 2734.02, 2770.84; 2025-06-05 ð 2790.33, 2831.11, 2787.76, 2812.05; 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, 2968.93;
KOSDAQ (2025.06.19)
현재가
781.01
전일대비
상승 1.28
등락률
0.16%
KOSDAQ 2025년 6월 19일 주가
시가(pt) 783.29
고가(pt) 783.30
저가(pt) 776.21
거래량(주) 892,283
KOSDAQ
06/19
781.01
상승1.28/0.16%
2025-05-21 ð 720.64, 726.68, 719.96, 723.62; 2025-05-22 ð 720.96, 720.96, 714.71, 717.67; 2025-05-23 ð 720.50, 720.50, 713.22, 715.98; 2025-05-26 ð 718.48, 726.93, 716.86, 725.27; 2025-05-27 ð 727.00, 727.16, 723.66, 727.11; 2025-05-28 ð 731.06, 733.48, 727.60, 728.79; 2025-05-29 ð 733.22, 736.29, 731.64, 736.29; 2025-05-30 ð 735.26, 737.43, 732.55, 734.35; 2025-06-02 ð 735.14, 741.41, 733.97, 740.29; 2025-06-04 ð 749.13, 752.75, 747.35, 750.21; 2025-06-05 ð 751.59, 761.17, 750.17, 756.23; 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, 781.01;