KT&G

033780KOSPI

172,000원-1,800 (-1.04%)전일 종가 2026-09-18

52주 위치

132,100192,40066%신고가 대비 -10.60%

시가총액: 17.9조17조 8,554억
PER: 12.56
PBR: 1.85
EPS(TTM): 13,697원
BPS: 93,205원
배당수익률: 3.49%
결산월: 12월

관심종목·메모는 로그인 후 사용

대시보드 사업정보 재무정보 펀더멘탈 밸류에이션 주주환원 주식정보 컨센서스 기업비교

주가·수익률 투자자별 수급 (KIS)공매도·대차 (KIS)내부자·대량보유 (KIS)

전일 종가172,000원

시가총액17조 8,554억

52주 최고192,400원

52주 최저132,100원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-2.6%	-4.7%	+8.4%	+21.0%	+23.1%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	173,500	173,700	171,000	172,000	-1,800	-1.04%	273,323	470억
2026-09-17	172,700	174,200	171,100	173,800	1,800	+1.05%	193,437	336억
2026-09-16	170,800	172,400	169,000	172,000	1,200	+0.70%	254,316	437억
2026-09-15	171,100	172,700	169,500	170,800	-2,300	-1.33%	153,855	263억
2026-09-14	170,100	173,200	169,400	173,100	1,300	+0.76%	152,627	264억
2026-09-11	169,100	172,000	168,100	171,800	2,700	+1.60%	167,993	289억
2026-09-10	167,500	170,900	167,400	169,100	700	+0.42%	341,777	578억
2026-09-09	169,900	169,900	167,200	168,400	-1,400	-0.82%	187,922	316억
2026-09-08	171,000	171,500	168,600	169,800	-500	-0.29%	237,312	403억
2026-09-07	174,000	174,000	169,400	170,300	-2,200	-1.28%	218,947	373억
2026-09-04	174,700	174,800	171,700	172,500	-2,200	-1.26%	161,014	278억
2026-09-03	174,200	179,000	172,500	174,700	300	+0.17%	176,952	309억
2026-09-02	173,700	175,200	172,000	174,400	-500	-0.29%	249,254	435억
2026-09-01	175,400	176,900	174,200	174,900	-3,200	-1.80%	114,540	200억
2026-08-31	175,700	178,100	174,200	178,100	1,800	+1.02%	452,767	806억
2026-08-28	173,300	176,300	172,100	176,300	1,800	+1.03%	126,772	223억
2026-08-27	174,500	176,000	172,900	174,500	-200	-0.11%	163,023	284억
2026-08-26	175,500	176,000	174,000	174,700	-700	-0.40%	106,692	186억
2026-08-25	174,600	176,200	171,500	175,400	2,200	+1.27%	238,983	419억
2026-08-24	173,000	173,500	170,200	173,200	900	+0.52%	104,570	181억
2026-08-21	170,600	173,000	169,500	172,300	400	+0.23%	143,949	248억
2026-08-20	172,600	174,000	170,400	171,900	-3,600	-2.05%	243,071	418억
2026-08-19	174,100	175,700	172,000	175,500	-1,100	-0.62%	171,926	302억
2026-08-18	174,300	176,600	172,200	176,600	600	+0.34%	411,529	727억
2026-08-14	174,000	177,400	174,000	176,000	2,200	+1.27%	416,621	733억
2026-08-13	177,500	179,400	173,800	173,800	-3,600	-2.03%	587,903	1,022억
2026-08-12	179,900	183,800	176,500	177,400	-2,500	-1.39%	287,554	510억
2026-08-11	185,800	185,800	178,500	179,900	-5,800	-3.12%	259,453	467억
2026-08-10	186,600	188,800	180,600	185,700	-3,100	-1.64%	249,843	464억
2026-08-07	180,800	189,000	173,100	188,800	6,100	+3.34%	363,224	686억
2026-08-06	176,000	182,700	175,900	182,700	6,700	+3.81%	292,216	534억
2026-08-05	174,500	177,000	173,600	176,000	400	+0.23%	268,437	472억
2026-08-04	173,800	178,000	173,700	175,600	0	0.00%	223,294	392억
2026-08-03	175,600	181,400	173,600	175,600	-3,500	-1.95%	311,905	548억
2026-07-31	184,200	184,900	175,800	179,100	-6,700	-3.61%	502,679	900억
2026-07-30	183,500	190,400	183,400	185,800	3,200	+1.75%	355,648	661억
2026-07-29	183,600	191,500	181,400	182,600	900	+0.50%	441,655	806억
2026-07-28	183,100	184,900	180,300	181,700	-900	-0.49%	279,802	508억
2026-07-27	182,700	185,800	181,500	182,600	0	0.00%	173,341	317억
2026-07-24	177,800	184,000	177,800	182,600	3,000	+1.67%	240,836	440억
2026-07-23	175,200	179,600	175,200	179,600	3,000	+1.70%	206,964	372억
2026-07-22	178,300	181,400	176,100	176,600	-1,600	-0.90%	254,493	449억
2026-07-21	177,400	181,000	175,000	178,200	-1,200	-0.67%	174,618	311억
2026-07-20	181,600	181,900	173,900	179,400	-500	-0.28%	238,641	428억
2026-07-16	173,200	180,600	171,700	179,900	7,400	+4.29%	278,033	500억
2026-07-15	174,600	177,800	171,500	172,500	1,500	+0.88%	274,091	473억
2026-07-14	178,600	178,700	170,300	171,000	-3,300	-1.89%	378,257	647억
2026-07-13	174,700	180,700	173,100	174,300	800	+0.46%	266,647	465억
2026-07-10	180,000	181,800	173,000	173,500	-2,900	-1.64%	333,319	578억
2026-07-09	184,500	185,000	174,600	176,400	-7,900	-4.29%	345,359	609억
2026-07-08	183,000	187,000	180,000	184,300	900	+0.49%	343,632	633억
2026-07-07	174,200	183,400	171,800	183,400	10,800	+6.26%	402,399	738억
2026-07-06	174,700	176,700	170,500	172,600	-2,500	-1.43%	108,331	187억
2026-07-03	175,900	177,500	170,700	175,100	2,100	+1.21%	205,416	360억
2026-07-02	169,000	175,600	165,300	173,000	5,900	+3.53%	263,817	456억
2026-07-01	171,700	172,600	166,400	167,100	-2,600	-1.53%	277,636	464억
2026-06-30	170,400	172,500	169,200	169,700	-3,000	-1.74%	295,656	502억
2026-06-29	169,000	172,700	165,000	172,700	5,300	+3.17%	276,985	478억
2026-06-26	169,700	171,600	164,000	167,400	-3,100	-1.82%	253,878	425억
2026-06-25	170,900	175,200	167,900	170,500	1,900	+1.13%	234,385	400억
2026-06-24	175,000	175,300	168,000	168,600	-4,000	-2.32%	265,975	448억
2026-06-23	177,200	180,300	171,000	172,600	-2,300	-1.32%	312,098	539억
2026-06-22	180,700	180,700	174,200	174,900	-5,100	-2.83%	160,942	281억
2026-06-19	181,500	182,700	176,600	180,000	-400	-0.22%	311,038	560억
2026-06-18	185,400	187,200	179,600	180,400	-6,800	-3.63%	200,543	362억
2026-06-17	186,300	189,100	181,300	187,200	2,200	+1.19%	311,158	582억
2026-06-16	188,000	192,400	183,700	185,000	-3,500	-1.86%	458,876	849억
2026-06-15	191,300	192,000	186,700	188,500	700	+0.37%	350,831	661억
2026-06-12	188,900	190,000	185,100	187,800	2,700	+1.46%	306,772	576억
2026-06-11	185,000	186,100	181,400	185,100	0	0.00%	634,757	1,175억
2026-06-10	182,000	185,900	180,800	185,100	800	+0.43%	134	2,480만
2026-06-09	176,700	185,800	176,600	184,300	7,100	+4.01%	295,569	545억
2026-06-08	176,700	178,000	173,200	177,200	-2,100	-1.17%	499,333	885억
2026-06-05	179,600	182,600	177,300	179,300	3,500	+1.99%	229,262	411억
2026-06-04	189,900	189,900	175,600	175,800	-8,800	-4.77%	505,523	889억
2026-06-02	187,100	188,000	181,600	184,600	-500	-0.27%	284,061	524억
2026-06-01	183,300	186,800	183,300	185,100	400	+0.22%	265,352	491억
2026-05-29	184,000	186,000	180,000	184,700	1,000	+0.54%	634,103	1,171억
2026-05-28	179,700	183,800	179,600	183,700	4,000	+2.23%	262,744	483억
2026-05-27	181,300	184,200	177,700	179,700	-2,400	-1.32%	227,834	409억
2026-05-26	188,000	190,000	180,600	182,100	-5,900	-3.14%	213,091	388억
2026-05-22	182,700	188,000	182,000	188,000	7,000	+3.87%	282,513	531억
2026-05-21	180,100	181,800	177,100	181,000	2,800	+1.57%	263,330	477억
2026-05-20	180,900	181,000	176,100	178,200	1,000	+0.56%	620,469	1,106억
2026-05-19	178,100	179,600	174,400	177,200	-1,000	-0.56%	292,938	519억
2026-05-18	180,000	181,300	175,100	178,200	-1,600	-0.89%	296,118	528억
2026-05-15	187,200	188,700	178,100	179,800	-9,200	-4.87%	358,267	644억
2026-05-14	179,500	189,500	179,200	189,000	11,000	+6.18%	790,963	1,495억
2026-05-13	185,400	186,000	176,200	178,000	-4,100	-2.25%	412,520	734억
2026-05-12	181,900	184,800	179,200	182,100	1,800	+1.00%	439,130	800억
2026-05-11	180,200	184,000	179,300	180,300	-700	-0.39%	356,102	642억
2026-05-08	178,800	183,500	176,700	181,000	4,300	+2.43%	341,984	619억
2026-05-07	175,400	177,900	172,900	176,700	1,300	+0.74%	254,358	449억
2026-05-06	179,600	179,700	175,200	175,400	-4,200	-2.34%	417,035	731억
2026-05-04	179,700	181,800	178,500	179,600	1,300	+0.73%	290,753	522억
2026-04-30	175,400	179,700	175,400	178,300	1,800	+1.02%	201,945	360억
2026-04-29	178,300	179,500	175,200	176,500	-1,500	-0.84%	151,392	267억
2026-04-28	177,300	178,600	176,000	178,000	200	+0.11%	200,115	356억
2026-04-27	176,600	179,500	176,300	177,800	1,600	+0.91%	186,304	331억
2026-04-24	171,500	179,500	171,300	176,200	5,200	+3.04%	297,692	525억
2026-04-23	175,000	175,900	170,000	171,000	0	0.00%	403,614	690억
2026-04-22	171,500	173,000	168,000	171,000	-2,000	-1.16%	349,101	597억
2026-04-21	170,600	175,200	170,000	173,000	1,500	+0.87%	234,094	405억
2026-04-20	173,500	174,100	171,500	171,500	200	+0.12%	169,349	290억
2026-04-17	173,300	173,300	169,400	171,300	300	+0.18%	192,731	330억
2026-04-16	170,800	172,300	170,500	171,000	600	+0.35%	216,498	370억
2026-04-15	169,900	171,000	168,100	170,400	2,300	+1.37%	316,874	540억
2026-04-14	166,000	169,300	165,900	168,100	2,500	+1.51%	286,053	481억
2026-04-13	162,300	167,000	162,300	165,600	1,300	+0.79%	237,808	394억
2026-04-10	161,100	164,900	161,100	164,300	1,100	+0.67%	316,978	521억
2026-04-09	157,700	164,800	157,700	163,200	4,700	+2.97%	363,496	593억
2026-04-08	161,000	162,300	156,000	158,500	3,800	+2.46%	295,081	468억
2026-04-07	155,800	157,400	154,000	154,700	-2,600	-1.65%	174,395	270억
2026-04-06	156,500	159,600	156,000	157,300	1,000	+0.64%	135,560	213억
2026-04-03	155,500	158,800	155,300	156,300	1,700	+1.10%	306,643	479억
2026-04-02	159,000	161,700	153,200	154,600	-5,400	-3.38%	317,054	490억
2026-04-01	160,300	162,000	155,900	160,000	800	+0.50%	321,925	515억
2026-03-31	154,600	164,800	154,400	159,200	2,100	+1.34%	455,757	726억
2026-03-30	152,400	159,300	152,100	157,100	-900	-0.57%	288,919	454억
2026-03-27	155,400	158,200	153,200	158,000	—	—	165,718	262억

출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)