인천도시가스
034590KOSPI· 전기, 가스, 증기 및 공기조절 공급업26,550원-100 (-0.38%)마감후장 마감 후
52주 위치
24,75028,30051%신고가 대비 -6.18%
- 시가총액
- 1,161억
- PER
- 5.71
- PBR
- 0.49
- EPS(TTM)
- 4,650원
- BPS
- 54,427원
- 배당수익률
- 5.18%
- 자사주비율
- 5.78%
- 결산월
- 12월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| -0.6% | +0.8% | -1.5% | +4.3% | +2.3% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 26,650 | 26,650 | 26,350 | 26,550 | -100 | -0.38% | 326 | 866만 |
| 2026-09-17 | 26,250 | 26,650 | 26,250 | 26,650 | 200 | +0.76% | 247 | 658만 |
| 2026-09-16 | 26,400 | 26,550 | 26,400 | 26,450 | -150 | -0.56% | 163 | 431만 |
| 2026-09-15 | 26,250 | 26,650 | 26,250 | 26,600 | -50 | -0.19% | 962 | 2,559만 |
| 2026-09-14 | 26,700 | 26,700 | 26,450 | 26,650 | -50 | -0.19% | 1,450 | 3,864만 |
| 2026-09-11 | 26,750 | 26,750 | 26,550 | 26,700 | 0 | 0.00% | 451 | 1,204만 |
| 2026-09-10 | 26,650 | 26,700 | 26,500 | 26,700 | 50 | +0.19% | 844 | 2,253만 |
| 2026-09-09 | 26,500 | 26,650 | 26,500 | 26,650 | 0 | 0.00% | 1,056 | 2,814만 |
| 2026-09-08 | 26,600 | 26,650 | 26,450 | 26,650 | 0 | 0.00% | 297 | 792만 |
| 2026-09-07 | 26,450 | 26,650 | 26,400 | 26,650 | 100 | +0.38% | 304 | 810만 |
| 2026-09-04 | 26,750 | 26,750 | 26,550 | 26,550 | -150 | -0.56% | 378 | 1,004만 |
| 2026-09-03 | 26,700 | 26,750 | 26,600 | 26,700 | -50 | -0.19% | 653 | 1,744만 |
| 2026-09-02 | 26,700 | 26,750 | 26,600 | 26,750 | 0 | 0.00% | 1,589 | 4,251만 |
| 2026-09-01 | 26,750 | 26,750 | 26,600 | 26,750 | 100 | +0.38% | 1,156 | 3,092만 |
| 2026-08-31 | 26,350 | 26,650 | 26,200 | 26,650 | 300 | +1.14% | 1,372 | 3,656만 |
| 2026-08-28 | 26,400 | 26,550 | 26,250 | 26,350 | -200 | -0.75% | 1,491 | 3,929만 |
| 2026-08-27 | 26,850 | 26,850 | 26,550 | 26,550 | -300 | -1.12% | 577 | 1,532만 |
| 2026-08-26 | 26,750 | 26,850 | 26,500 | 26,850 | 100 | +0.37% | 2,421 | 6,500만 |
| 2026-08-25 | 26,550 | 26,750 | 26,350 | 26,750 | 150 | +0.56% | 2,485 | 6,647만 |
| 2026-08-24 | 26,700 | 26,700 | 26,350 | 26,600 | 50 | +0.19% | 702 | 1,867만 |
| 2026-08-21 | 26,700 | 26,700 | 26,450 | 26,550 | -150 | -0.56% | 765 | 2,031만 |
| 2026-08-20 | 26,700 | 26,700 | 26,500 | 26,700 | 0 | 0.00% | 925 | 2,470만 |
| 2026-08-19 | 26,700 | 26,700 | 26,450 | 26,700 | 0 | 0.00% | 2,091 | 5,583만 |
| 2026-08-18 | 26,700 | 26,750 | 26,450 | 26,700 | 0 | 0.00% | 1,811 | 4,835만 |
| 2026-08-14 | 26,650 | 26,700 | 26,400 | 26,700 | 200 | +0.75% | 2,054 | 5,484만 |
| 2026-08-13 | 26,600 | 26,600 | 26,400 | 26,500 | -100 | -0.38% | 340 | 901만 |
| 2026-08-12 | 26,500 | 26,600 | 26,450 | 26,600 | 0 | 0.00% | 1,261 | 3,354만 |
| 2026-08-11 | 26,450 | 26,600 | 26,450 | 26,600 | 100 | +0.38% | 1,515 | 4,030만 |
| 2026-08-10 | 26,450 | 26,500 | 26,250 | 26,500 | 50 | +0.19% | 744 | 1,972만 |
| 2026-08-07 | 26,350 | 26,450 | 26,200 | 26,450 | 100 | +0.38% | 1,700 | 4,497만 |
| 2026-08-06 | 26,500 | 26,500 | 26,200 | 26,350 | -50 | -0.19% | 352 | 928만 |
| 2026-08-05 | 26,250 | 26,400 | 26,250 | 26,400 | 150 | +0.57% | 3,097 | 8,176만 |
| 2026-08-04 | 26,200 | 26,250 | 25,950 | 26,250 | 100 | +0.38% | 781 | 2,050만 |
| 2026-08-03 | 26,100 | 26,400 | 26,000 | 26,150 | -100 | -0.38% | 562 | 1,470만 |
| 2026-07-31 | 26,300 | 26,300 | 25,850 | 26,250 | 250 | +0.96% | 674 | 1,769만 |
| 2026-07-30 | 26,100 | 26,100 | 25,650 | 26,000 | 100 | +0.39% | 709 | 1,843만 |
| 2026-07-29 | 26,400 | 26,400 | 25,675 | 25,900 | -200 | -0.77% | 2,055 | 5,322만 |
| 2026-07-28 | 26,150 | 26,150 | 25,900 | 26,100 | -200 | -0.76% | 5,354 | 1.4억 |
| 2026-07-27 | 26,300 | 26,450 | 26,000 | 26,300 | 0 | 0.00% | 772 | 2,030만 |
| 2026-07-24 | 26,250 | 26,400 | 26,200 | 26,300 | -150 | -0.57% | 302 | 794만 |
| 2026-07-23 | 25,650 | 26,550 | 25,650 | 26,450 | 100 | +0.38% | 6,896 | 1.82억 |
| 2026-07-22 | 26,200 | 26,400 | 26,150 | 26,350 | 100 | +0.38% | 2,506 | 6,603만 |
| 2026-07-21 | 26,300 | 26,300 | 26,000 | 26,250 | 50 | +0.19% | 1,903 | 4,995만 |
| 2026-07-20 | 26,000 | 26,250 | 25,950 | 26,200 | -50 | -0.19% | 3,816 | 9,998만 |
| 2026-07-16 | 26,100 | 26,300 | 26,000 | 26,250 | -50 | -0.19% | 1,824 | 4,788만 |
| 2026-07-15 | 26,000 | 26,300 | 26,000 | 26,300 | 150 | +0.57% | 1,583 | 4,163만 |
| 2026-07-14 | 25,950 | 26,200 | 25,900 | 26,150 | -50 | -0.19% | 1,819 | 4,757만 |
| 2026-07-13 | 26,150 | 26,250 | 25,800 | 26,200 | 50 | +0.19% | 2,535 | 6,642만 |
| 2026-07-10 | 25,950 | 26,200 | 25,950 | 26,150 | 100 | +0.38% | 1,803 | 4,715만 |
| 2026-07-09 | 26,350 | 26,400 | 25,950 | 26,050 | -150 | -0.57% | 668 | 1,740만 |
| 2026-07-08 | 26,200 | 26,200 | 25,900 | 26,200 | 50 | +0.19% | 3,639 | 9,534만 |
| 2026-07-07 | 26,250 | 26,250 | 26,000 | 26,150 | 0 | 0.00% | 559 | 1,462만 |
| 2026-07-06 | 25,900 | 26,200 | 25,700 | 26,150 | 250 | +0.97% | 3,925 | 1.03억 |
| 2026-07-03 | 25,850 | 25,900 | 25,600 | 25,900 | 50 | +0.19% | 816 | 2,113만 |
| 2026-07-02 | 25,150 | 25,950 | 25,150 | 25,850 | 50 | +0.19% | 5,961 | 1.54억 |
| 2026-07-01 | 25,950 | 26,000 | 25,750 | 25,800 | 0 | 0.00% | 2,828 | 7,296만 |
| 2026-06-30 | 25,600 | 26,100 | 25,600 | 25,800 | -150 | -0.58% | 1,804 | 4,654만 |
| 2026-06-29 | 25,800 | 26,550 | 25,800 | 25,950 | 100 | +0.39% | 1,996 | 5,180만 |
| 2026-06-26 | 25,900 | 25,900 | 25,550 | 25,850 | -250 | -0.96% | 1,000 | 2,585만 |
| 2026-06-25 | 25,750 | 26,250 | 25,650 | 26,100 | 400 | +1.56% | 920 | 2,401만 |
| 2026-06-24 | 25,850 | 25,850 | 25,450 | 25,700 | -100 | -0.39% | 495 | 1,272만 |
| 2026-06-23 | 25,750 | 25,800 | 25,400 | 25,800 | -50 | -0.19% | 2,110 | 5,444만 |
| 2026-06-22 | 25,700 | 25,900 | 25,500 | 25,850 | -100 | -0.39% | 1,155 | 2,986만 |
| 2026-06-19 | 26,250 | 26,250 | 25,750 | 25,950 | -400 | -1.52% | 2,016 | 5,232만 |
| 2026-06-18 | 26,400 | 26,500 | 26,050 | 26,350 | -200 | -0.75% | 2,143 | 5,647만 |
| 2026-06-17 | 26,400 | 26,550 | 26,400 | 26,550 | -50 | -0.19% | 1,129 | 2,997만 |
| 2026-06-16 | 26,200 | 26,600 | 26,200 | 26,600 | 150 | +0.57% | 1,346 | 3,580만 |
| 2026-06-15 | 26,200 | 26,600 | 26,150 | 26,450 | 250 | +0.95% | 2,924 | 7,734만 |
| 2026-06-12 | 25,950 | 26,200 | 25,700 | 26,200 | 250 | +0.96% | 3,282 | 8,599만 |
| 2026-06-11 | 25,800 | 26,000 | 25,600 | 25,950 | 100 | +0.39% | 1,738 | 4,510만 |
| 2026-06-10 | 25,800 | 25,850 | 25,500 | 25,850 | 150 | +0.58% | 1,226 | 3,169만 |
| 2026-06-09 | 26,500 | 26,500 | 25,600 | 25,700 | 0 | 0.00% | 1,355 | 3,482만 |
| 2026-06-08 | 25,900 | 25,900 | 25,600 | 25,700 | -250 | -0.96% | 2,217 | 5,698만 |
| 2026-06-05 | 25,850 | 26,000 | 25,350 | 25,950 | 150 | +0.58% | 1,802 | 4,676만 |
| 2026-06-04 | 25,800 | 26,000 | 25,750 | 25,800 | -200 | -0.77% | 1,876 | 4,840만 |
| 2026-06-02 | 26,000 | 26,000 | 25,600 | 26,000 | 0 | 0.00% | 3,411 | 8,869만 |
| 2026-06-01 | 25,950 | 26,100 | 25,700 | 26,000 | 0 | 0.00% | 3,480 | 9,048만 |
| 2026-05-29 | 26,250 | 26,250 | 25,900 | 26,000 | -250 | -0.95% | 1,540 | 4,004만 |
| 2026-05-28 | 26,350 | 26,350 | 25,850 | 26,250 | 50 | +0.19% | 2,891 | 7,589만 |
| 2026-05-27 | 26,450 | 26,500 | 26,200 | 26,200 | -400 | -1.50% | 1,772 | 4,643만 |
| 2026-05-26 | 26,550 | 26,650 | 26,300 | 26,600 | 100 | +0.38% | 4,575 | 1.22억 |
| 2026-05-22 | 26,400 | 26,550 | 26,300 | 26,500 | 100 | +0.38% | 1,050 | 2,783만 |
| 2026-05-21 | 26,400 | 26,600 | 26,250 | 26,400 | 50 | +0.19% | 5,302 | 1.4억 |
| 2026-05-20 | 26,450 | 26,500 | 26,200 | 26,350 | -100 | -0.38% | 3,712 | 9,781만 |
| 2026-05-19 | 26,700 | 26,700 | 26,300 | 26,450 | 150 | +0.57% | 1,794 | 4,745만 |
| 2026-05-18 | 26,850 | 26,850 | 26,200 | 26,300 | 50 | +0.19% | 2,138 | 5,623만 |
| 2026-05-15 | 26,800 | 26,800 | 26,250 | 26,250 | -350 | -1.32% | 4,494 | 1.18억 |
| 2026-05-14 | 26,500 | 26,650 | 26,350 | 26,600 | 150 | +0.57% | 1,566 | 4,166만 |
| 2026-05-13 | 26,500 | 26,500 | 26,350 | 26,450 | -50 | -0.19% | 1,843 | 4,875만 |
| 2026-05-12 | 26,650 | 26,800 | 26,350 | 26,500 | -200 | -0.75% | 4,855 | 1.29억 |
| 2026-05-11 | 26,900 | 26,900 | 26,650 | 26,700 | -100 | -0.37% | 2,934 | 7,834만 |
| 2026-05-08 | 26,800 | 26,800 | 26,600 | 26,800 | 0 | 0.00% | 737 | 1,975만 |
| 2026-05-07 | 26,700 | 26,800 | 26,650 | 26,800 | 0 | 0.00% | 1,328 | 3,559만 |
| 2026-05-06 | 26,850 | 26,900 | 26,550 | 26,800 | -50 | -0.19% | 4,018 | 1.08억 |
| 2026-05-04 | 26,950 | 26,950 | 26,800 | 26,850 | -100 | -0.37% | 3,247 | 8,718만 |
| 2026-04-30 | 26,850 | 26,950 | 26,800 | 26,950 | 100 | +0.37% | 2,102 | 5,665만 |
| 2026-04-29 | 26,950 | 26,950 | 26,750 | 26,850 | 0 | 0.00% | 1,782 | 4,785만 |
| 2026-04-28 | 26,950 | 26,950 | 26,750 | 26,850 | 0 | 0.00% | 3,359 | 9,019만 |
| 2026-04-27 | 26,950 | 26,950 | 26,800 | 26,850 | 0 | 0.00% | 2,494 | 6,696만 |
| 2026-04-24 | 26,950 | 26,950 | 26,750 | 26,850 | 0 | 0.00% | 1,963 | 5,271만 |
| 2026-04-23 | 26,750 | 27,000 | 26,750 | 26,850 | 0 | 0.00% | 2,722 | 7,309만 |
| 2026-04-22 | 27,050 | 27,050 | 26,800 | 26,850 | -200 | -0.74% | 1,387 | 3,724만 |
| 2026-04-21 | 27,050 | 27,100 | 26,850 | 27,050 | 50 | +0.19% | 3,855 | 1.04억 |
| 2026-04-20 | 27,000 | 27,100 | 26,950 | 27,000 | 0 | 0.00% | 5,593 | 1.51억 |
| 2026-04-17 | 26,800 | 27,050 | 26,800 | 27,000 | 200 | +0.75% | 5,979 | 1.61억 |
| 2026-04-16 | 26,800 | 26,900 | 26,750 | 26,800 | 50 | +0.19% | 2,044 | 5,478만 |
| 2026-04-15 | 26,750 | 26,900 | 26,750 | 26,750 | 0 | 0.00% | 3,950 | 1.06억 |
| 2026-04-14 | 26,700 | 26,900 | 26,600 | 26,750 | 50 | +0.19% | 753 | 2,014만 |
| 2026-04-13 | 26,800 | 26,900 | 26,700 | 26,700 | -150 | -0.56% | 857 | 2,288만 |
| 2026-04-10 | 26,900 | 26,900 | 26,650 | 26,850 | 150 | +0.56% | 3,054 | 8,200만 |
| 2026-04-09 | 26,600 | 27,100 | 26,600 | 26,700 | 50 | +0.19% | 3,869 | 1.03억 |
| 2026-04-08 | 26,650 | 26,850 | 26,500 | 26,650 | 50 | +0.19% | 9,792 | 2.61억 |
| 2026-04-07 | 26,950 | 26,950 | 26,550 | 26,600 | -100 | -0.37% | 2,321 | 6,174만 |
| 2026-04-06 | 26,900 | 26,950 | 26,700 | 26,700 | -150 | -0.56% | 2,442 | 6,520만 |
| 2026-04-03 | 26,800 | 26,950 | 26,800 | 26,850 | 150 | +0.56% | 775 | 2,081만 |
| 2026-04-02 | 26,800 | 27,000 | 26,650 | 26,700 | -100 | -0.37% | 2,603 | 6,950만 |
| 2026-04-01 | 26,850 | 26,900 | 26,600 | 26,800 | 0 | 0.00% | 4,167 | 1.12억 |
| 2026-03-31 | 26,900 | 26,900 | 26,500 | 26,800 | -100 | -0.37% | 4,043 | 1.08억 |
| 2026-03-30 | 26,800 | 26,950 | 26,750 | 26,900 | -50 | -0.19% | 2,782 | 7,484만 |
| 2026-03-27 | 27,000 | 27,050 | 26,850 | 26,950 | — | — | 5,512 | 1.49억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)