기아 000270

134,600+0.98%KOSPI · 직전 거래일 종가

기아(000270)은 KOSPI 상장 종목입니다. 직전 거래일 종가는 134,600원으로 +0.98% 변동했으며, 거래량은 822,369주, 거래대금은 1,102억원입니다.

일별 시세

일자	시가	고가	저가	종가	거래량
20260807	133,500	135,000	131,000	134,600	822,369
20260806	130,200	135,800	126,300	133,300	937,343
20260805	131,000	134,400	131,000	132,400	1,096,174
20260804	129,600	131,100	123,500	129,800	871,499
20260803	129,400	130,400	127,000	127,900	843,524
20260731	128,800	134,700	122,400	129,200	1,798,625
20260730	122,100	124,400	115,000	121,000	1,569,963
20260729	121,200	126,500	114,700	122,100	2,252,818
20260728	129,000	129,200	121,100	121,200	1,412,020
20260727	132,300	134,400	127,200	130,900	1,282,055
20260724	147,200	148,800	129,500	132,300	2,031,328
20260723	145,500	150,000	145,000	149,300	689,240
20260722	146,300	150,300	145,500	146,500	952,416
20260721	138,900	145,000	137,300	144,900	1,004,579
20260720	146,400	146,800	138,100	141,000	1,054,849
20260716	142,200	150,500	142,200	147,500	1,124,655
20260715	142,000	146,300	141,300	144,200	1,201,654
20260714	144,000	145,800	138,700	141,100	1,337,499
20260713	147,500	151,100	142,300	145,300	1,090,353
20260710	145,300	152,000	145,300	147,900	1,201,534
20260709	156,000	157,800	144,400	146,000	1,680,529
20260708	150,200	162,900	149,500	150,500	2,357,435
20260707	160,700	160,700	147,200	152,700	1,458,621
20260706	152,500	162,500	150,400	160,000	2,037,663
20260703	145,200	152,000	142,300	151,500	1,293,191
20260702	142,800	148,700	137,600	144,400	1,591,015
20260701	139,700	144,200	137,700	141,700	947,798
20260630	142,500	144,000	136,200	138,800	1,147,962
20260629	134,700	142,400	132,100	141,100	948,474
20260626	141,000	141,000	130,000	134,400	1,415,700

기아 관련 뉴스