기아 [000270] KOSPI
108,600 원
전일대비:
▲
300
(0.28%)
시가
108,300
고가
110,700
저가
107,300
거래량
801,742
거래대금
87,570 백만
시가총액
423,989 억
52주 최고
212,500
52주 최저
100,500
📈 주가 차트 (최근 20일)
기아
000270
120봉
💬 기아 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-14 | 108,600 | 300 | 0.28% | 108,300 | 110,700 | 107,300 | 801,742 |
| 2026-10-13 | 108,300 | 200 | 0.19% | 105,500 | 108,300 | 102,600 | 926,577 |
| 2026-10-12 | 108,100 | 1,300 | 1.22% | 109,000 | 111,000 | 107,300 | 1,390,915 |
| 2026-10-08 | 106,800 | -2,800 | -2.55% | 108,400 | 108,500 | 106,300 | 1,298,243 |
| 2026-10-07 | 109,600 | -3,000 | -2.66% | 112,700 | 112,800 | 109,300 | 749,640 |
| 2026-10-06 | 112,600 | -300 | -0.27% | 114,000 | 114,300 | 111,800 | 633,274 |
| 2026-10-02 | 112,900 | -400 | -0.35% | 111,800 | 113,000 | 110,600 | 780,478 |
| 2026-10-01 | 113,300 | 500 | 0.44% | 112,400 | 114,700 | 112,300 | 762,225 |
| 2026-09-30 | 112,800 | -3,200 | -2.76% | 116,100 | 116,900 | 112,800 | 914,012 |
| 2026-09-29 | 116,000 | -1,600 | -1.36% | 116,000 | 116,300 | 113,700 | 942,954 |
| 2026-09-28 | 117,600 | 2,200 | 1.91% | 116,600 | 118,400 | 115,600 | 1,042,498 |
| 2026-09-23 | 115,400 | -3,100 | -2.62% | 119,100 | 119,800 | 115,000 | 798,446 |
| 2026-09-22 | 118,500 | -1,500 | -1.25% | 120,600 | 122,000 | 118,200 | 786,788 |
| 2026-09-21 | 120,000 | -1,900 | -1.56% | 121,500 | 121,600 | 119,100 | 800,591 |
| 2026-09-18 | 121,900 | 1,000 | 0.83% | 122,400 | 122,500 | 120,600 | 851,855 |
| 2026-09-17 | 120,900 | 200 | 0.17% | 121,600 | 121,800 | 119,200 | 565,032 |
| 2026-09-16 | 120,700 | -1,100 | -0.90% | 121,800 | 121,900 | 120,000 | 529,548 |
| 2026-09-15 | 121,800 | -2,400 | -1.93% | 123,400 | 124,100 | 121,700 | 479,923 |
| 2026-09-14 | 124,200 | -2,400 | -1.90% | 124,700 | 125,000 | 122,000 | 488,521 |
| 2026-09-11 | 126,600 | -400 | -0.31% | 125,100 | 126,800 | 124,900 | 531,709 |