기아

000270KOSPI

121,900원+1,000 (+0.83%)전일 종가 2026-09-18

52주 위치

100,000212,50019%신고가 대비 -42.64%

시가총액: 47.6조47조 5,913억
PER: 6.70
PBR: 0.74
EPS(TTM): 18,201원
BPS: 165,690원
배당수익률: 5.58%
자사주비율: 0.45%
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 종가121,900원

시가총액47조 5,913억

52주 최고212,500원

52주 최저100,000원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-11.2%	-23.2%	-30.4%	+0.1%	+19.5%	+53.5%	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	122,400	122,500	120,600	121,900	1,000	+0.83%	851,855	1,038억
2026-09-17	121,600	121,800	119,200	120,900	200	+0.17%	565,032	683억
2026-09-16	121,800	121,900	120,000	120,700	-1,100	-0.90%	529,548	639억
2026-09-15	123,400	124,100	121,700	121,800	-2,400	-1.93%	479,923	585억
2026-09-14	124,700	125,000	122,000	124,200	-2,400	-1.90%	488,521	607억
2026-09-11	125,100	126,800	124,900	126,600	-400	-0.31%	531,709	673억
2026-09-10	125,800	127,500	125,300	127,000	200	+0.16%	852,205	1,082억
2026-09-09	123,900	127,400	123,900	126,800	1,400	+1.12%	836,910	1,061억
2026-09-08	128,900	129,700	125,300	125,400	-3,000	-2.34%	536,778	673억
2026-09-07	128,300	128,400	126,200	128,400	1,900	+1.50%	719,881	924억
2026-09-04	132,700	132,700	125,700	126,500	-900	-0.71%	977,137	1,236억
2026-09-03	124,900	128,400	123,800	127,400	3,000	+2.41%	841,092	1,072억
2026-09-02	129,700	129,700	123,300	124,400	-6,800	-5.18%	969,533	1,206억
2026-09-01	129,700	133,000	129,300	131,200	200	+0.15%	813,483	1,067억
2026-08-31	127,400	132,100	125,500	131,000	3,000	+2.34%	1,014,981	1,330억
2026-08-28	126,200	128,100	126,000	128,000	1,900	+1.51%	820,385	1,050억
2026-08-27	133,000	134,600	125,000	126,100	-5,300	-4.03%	1,435,376	1,810억
2026-08-26	135,800	135,800	130,200	131,400	-3,500	-2.59%	730,263	960억
2026-08-25	132,100	134,900	128,600	134,900	3,400	+2.59%	574,478	775억
2026-08-24	132,100	132,200	129,600	131,500	600	+0.46%	658,492	866억
2026-08-21	129,900	131,800	129,400	130,900	-200	-0.15%	667,262	873억
2026-08-20	134,600	134,600	130,800	131,100	-1,900	-1.43%	869,614	1,140억
2026-08-19	132,800	133,600	130,000	133,000	-4,200	-3.06%	634,199	843억
2026-08-18	141,800	142,300	136,000	137,200	-4,500	-3.18%	513,457	704억
2026-08-14	137,400	142,400	137,200	141,700	4,300	+3.13%	771,767	1,094억
2026-08-13	137,900	141,000	135,900	137,400	1,800	+1.33%	1,035,090	1,422억
2026-08-12	135,800	137,900	134,700	135,600	1,300	+0.97%	851,047	1,154억
2026-08-11	133,800	136,800	133,800	134,300	-1,200	-0.89%	454,123	610억
2026-08-10	133,600	136,200	132,800	135,500	600	+0.44%	703,951	954억
2026-08-07	134,000	135,000	131,000	134,900	1,300	+0.97%	880,574	1,188억
2026-08-06	132,600	135,800	130,300	133,600	600	+0.45%	796,639	1,064억
2026-08-05	131,400	134,400	131,300	133,000	3,400	+2.62%	850,555	1,131억
2026-08-04	128,400	129,800	126,400	129,600	0	0.00%	700,158	907억
2026-08-03	127,000	130,400	127,000	129,600	-2,300	-1.74%	686,065	889억
2026-07-31	126,100	132,300	123,700	131,900	11,100	+9.19%	1,434,879	1,893억
2026-07-30	115,000	124,400	115,000	120,800	400	+0.33%	1,376,243	1,663억
2026-07-29	122,700	126,500	114,700	120,400	-1,400	-1.15%	1,833,971	2,208억
2026-07-28	126,000	127,300	121,100	121,800	-8,600	-6.60%	1,115,783	1,359억
2026-07-27	133,100	133,200	127,200	130,400	-100	-0.08%	1,048,912	1,368억
2026-07-24	146,300	146,800	129,500	130,500	-19,300	-12.88%	1,512,716	1,974억
2026-07-23	146,500	150,000	145,000	149,800	3,000	+2.04%	555,094	832억
2026-07-22	146,400	150,300	145,500	146,800	2,200	+1.52%	790,259	1,160억
2026-07-21	139,500	144,900	137,300	144,600	4,600	+3.29%	870,748	1,259억
2026-07-20	143,000	146,300	138,100	140,000	-9,700	-6.48%	876,708	1,227억
2026-07-16	143,400	150,500	142,400	149,700	4,700	+3.24%	967,288	1,448억
2026-07-15	141,400	146,300	141,300	145,000	5,400	+3.87%	1,067,661	1,548억
2026-07-14	143,700	144,700	138,700	139,600	-3,900	-2.72%	1,139,267	1,590억
2026-07-13	148,000	151,100	142,300	143,500	-4,000	-2.71%	898,409	1,289억
2026-07-10	147,400	152,000	145,500	147,500	2,700	+1.86%	1,005,420	1,483억
2026-07-09	156,700	156,900	144,400	144,800	-12,000	-7.65%	1,363,126	1,974억
2026-07-08	153,100	162,900	150,000	156,800	3,100	+2.02%	1,779,324	2,790억
2026-07-07	157,700	159,100	147,200	153,700	-7,000	-4.36%	1,180,558	1,815억
2026-07-06	153,000	162,500	150,400	160,700	8,700	+5.72%	1,610,920	2,589억
2026-07-03	146,800	152,000	143,800	152,000	6,800	+4.68%	1,078,769	1,640억
2026-07-02	142,900	148,700	137,600	145,200	3,700	+2.61%	1,317,643	1,913억
2026-07-01	140,500	144,200	137,700	141,500	3,500	+2.54%	790,999	1,119억
2026-06-30	143,400	143,500	136,200	138,000	-2,600	-1.85%	979,109	1,351억
2026-06-29	135,400	142,400	132,100	140,600	5,300	+3.92%	786,609	1,106억
2026-06-26	138,200	139,000	130,000	135,300	-4,200	-3.01%	1,133,840	1,534억
2026-06-25	142,000	144,200	138,300	139,500	600	+0.43%	1,040,861	1,452억
2026-06-24	139,300	141,400	136,300	138,900	1,500	+1.09%	1,133,812	1,575억
2026-06-23	150,300	151,400	137,300	137,400	-14,000	-9.25%	1,317,728	1,811억
2026-06-22	154,500	155,700	151,100	151,400	-3,500	-2.26%	735,085	1,113억
2026-06-19	159,000	162,400	153,700	154,900	-3,900	-2.46%	1,605,584	2,487억
2026-06-18	165,500	167,000	158,500	158,800	-7,500	-4.51%	1,058,777	1,681억
2026-06-17	169,200	169,400	165,800	166,300	-3,900	-2.29%	585,295	973억
2026-06-16	171,700	171,900	166,200	170,200	2,700	+1.61%	1,130,432	1,924억
2026-06-15	169,200	172,900	167,100	167,500	700	+0.42%	1,297,572	2,173억
2026-06-12	162,800	168,900	160,800	166,800	10,800	+6.92%	2,416,481	4,031억
2026-06-11	154,300	156,000	150,300	156,000	-3,700	-2.32%	1,634,502	2,550억
2026-06-10	162,000	164,800	154,500	159,700	-4,600	-2.80%	669	1.07억
2026-06-09	155,900	167,300	154,500	164,300	12,900	+8.52%	2,331,570	3,831억
2026-06-08	149,900	154,700	149,800	151,400	-9,700	-6.02%	1,305,489	1,977억
2026-06-05	162,900	163,000	154,600	161,100	-3,200	-1.95%	1,077,583	1,736억
2026-06-04	166,000	168,000	162,000	164,300	-4,500	-2.67%	1,477,518	2,428억
2026-06-02	171,300	172,700	163,900	168,800	-1,100	-0.65%	1,440,263	2,431억
2026-06-01	170,500	174,600	167,600	169,900	700	+0.41%	1,733,940	2,946억
2026-05-29	165,500	172,500	164,100	169,200	4,900	+2.98%	2,545,048	4,306억
2026-05-28	172,900	173,000	159,500	164,300	-400	-0.24%	1,409,381	2,316억
2026-05-27	167,300	169,000	162,500	164,700	-2,300	-1.38%	1,295,315	2,133억
2026-05-26	168,400	170,500	165,500	167,000	2,200	+1.33%	887,765	1,483억
2026-05-22	169,500	169,800	162,400	164,800	-3,100	-1.85%	900,343	1,484억
2026-05-21	154,500	169,300	153,700	167,900	18,500	+12.38%	1,633,956	2,743억
2026-05-20	153,600	154,900	147,700	149,400	-5,500	-3.55%	1,918,825	2,867억
2026-05-19	161,700	162,600	152,100	154,900	-7,600	-4.68%	1,578,129	2,445억
2026-05-18	168,800	170,700	158,600	162,500	-5,500	-3.27%	1,367,438	2,222억
2026-05-15	178,200	184,200	164,900	168,000	-10,100	-5.67%	2,839,184	4,770억
2026-05-14	182,100	183,000	173,600	178,100	-1,400	-0.78%	2,320,304	4,132억
2026-05-13	166,500	179,500	163,800	179,500	11,200	+6.65%	2,667,366	4,788억
2026-05-12	175,700	180,400	162,500	168,300	-6,400	-3.66%	2,971,261	5,001억
2026-05-11	170,400	178,800	166,500	174,700	10,200	+6.20%	2,981,237	5,208억
2026-05-08	159,800	170,300	156,400	164,500	6,900	+4.38%	3,759,583	6,185억
2026-05-07	159,000	161,900	156,300	157,600	3,000	+1.94%	1,567,931	2,471억
2026-05-06	154,300	158,800	154,000	154,600	600	+0.39%	1,124,784	1,739억
2026-05-04	156,300	156,500	153,600	154,000	2,200	+1.45%	779,973	1,201억
2026-04-30	155,400	157,400	151,700	151,800	-5,100	-3.25%	1,187,225	1,802억
2026-04-29	157,300	157,400	154,000	156,900	1,300	+0.84%	726,697	1,140억
2026-04-28	152,900	159,200	152,300	155,600	3,000	+1.97%	1,572,801	2,447억
2026-04-27	153,800	154,700	152,100	152,600	-800	-0.52%	1,418,466	2,165억
2026-04-24	157,700	157,700	153,400	153,400	-5,000	-3.16%	1,088,654	1,670억
2026-04-23	164,700	164,800	157,000	158,400	-1,600	-1.00%	1,112,754	1,763억
2026-04-22	160,000	160,100	157,700	160,000	0	0.00%	770,589	1,233억
2026-04-21	158,200	160,500	157,700	160,000	2,600	+1.65%	758,081	1,213억
2026-04-20	158,500	160,300	156,600	157,400	-1,800	-1.13%	602,294	948억
2026-04-17	159,800	159,900	156,800	159,200	1,300	+0.82%	866,411	1,379억
2026-04-16	154,600	158,900	154,600	157,900	6,400	+4.22%	1,405,390	2,219억
2026-04-15	152,000	154,600	150,800	151,500	2,300	+1.54%	1,100,822	1,668억
2026-04-14	149,800	151,700	149,100	149,200	1,800	+1.22%	924,805	1,380억
2026-04-13	147,400	148,700	145,700	147,400	-1,600	-1.07%	976,438	1,439억
2026-04-10	154,000	154,700	149,000	149,000	-1,500	-1.00%	1,787,395	2,663억
2026-04-09	159,300	163,200	149,100	150,500	-8,700	-5.46%	1,896,387	2,854억
2026-04-08	158,200	160,000	155,300	159,200	8,400	+5.57%	1,136,144	1,809억
2026-04-07	152,200	153,400	149,100	150,800	-800	-0.53%	719,002	1,084억
2026-04-06	151,000	154,100	150,200	151,600	1,400	+0.93%	613,147	930억
2026-04-03	153,000	156,100	149,700	150,200	-400	-0.27%	508,389	764억
2026-04-02	157,900	160,300	148,600	150,600	-4,700	-3.03%	1,122,509	1,690억
2026-04-01	152,900	157,000	150,100	155,300	10,100	+6.96%	1,056,596	1,641억
2026-03-31	145,100	151,800	143,800	145,200	-6,300	-4.16%	1,442,003	2,094억
2026-03-30	147,400	151,900	145,400	151,500	-4,300	-2.76%	976,319	1,479억
2026-03-27	150,800	156,300	149,400	155,800	—	—	832,198	1,297억

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