한국가스공사

036460KOSPI

35,250원-1,150 (-3.16%)전일 종가 2026-09-18

52주 위치

31,15045,70028%신고가 대비 -22.87%

시가총액: 3.3조3조 2,540억
PER: 5.48
PBR: 0.28
EPS(TTM): 6,438원
BPS: 127,396원
배당수익률: 3.27%
자사주비율: 5.46%
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 종가35,250원

시가총액3조 2,540억

52주 최고45,700원

52주 최저31,150원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-3.6%	+1.4%	-3.7%	-10.3%	-11.8%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	36,400	36,500	35,250	35,250	-1,150	-3.16%	265,431	93.56억
2026-09-17	35,850	36,400	35,700	36,400	100	+0.28%	106,601	38.8억
2026-09-16	36,600	36,600	35,500	36,300	-600	-1.63%	150,053	54.47억
2026-09-15	36,600	36,950	36,150	36,900	100	+0.27%	97,724	36.06억
2026-09-14	36,500	37,050	36,300	36,800	-200	-0.54%	133,109	48.98억
2026-09-11	36,650	37,000	36,200	37,000	500	+1.37%	176,613	65.35억
2026-09-10	36,150	37,000	36,100	36,500	350	+0.97%	337,872	123억
2026-09-09	35,150	36,150	35,150	36,150	750	+2.12%	173,263	62.63억
2026-09-08	35,350	35,600	34,900	35,400	300	+0.85%	132,005	46.73억
2026-09-07	35,150	35,150	34,500	35,100	0	0.00%	221,625	77.79억
2026-09-04	37,400	37,550	34,400	35,100	-2,600	-6.90%	528,643	186억
2026-09-03	37,000	38,100	36,500	37,700	700	+1.89%	243,084	91.64억
2026-09-02	37,100	37,500	36,800	37,000	-500	-1.33%	121,742	45.04억
2026-09-01	37,100	37,850	37,100	37,500	50	+0.13%	99,593	37.35억
2026-08-31	36,900	37,450	36,500	37,450	350	+0.94%	132,015	49.44억
2026-08-28	36,600	37,100	36,250	37,100	200	+0.54%	88,495	32.83억
2026-08-27	37,200	37,350	36,750	36,900	-200	-0.54%	78,553	28.99억
2026-08-26	36,900	37,200	36,600	37,100	300	+0.82%	98,614	36.59억
2026-08-25	36,550	36,850	36,000	36,800	300	+0.82%	107,305	39.49억
2026-08-24	35,900	36,500	35,600	36,500	850	+2.38%	88,399	32.27억
2026-08-21	36,000	36,250	35,500	35,650	-700	-1.93%	60,129	21.44억
2026-08-20	36,150	36,500	35,900	36,350	100	+0.28%	130,041	47.27억
2026-08-19	35,800	36,400	35,150	36,250	-300	-0.82%	139,811	50.68억
2026-08-18	36,400	36,700	36,150	36,550	-50	-0.14%	128,518	46.97억
2026-08-14	35,850	36,800	35,750	36,600	700	+1.95%	120,369	44.06억
2026-08-13	36,650	36,750	35,550	35,900	-750	-2.05%	317,995	114억
2026-08-12	35,850	37,000	35,700	36,650	700	+1.95%	189,655	69.51억
2026-08-11	35,450	36,550	35,350	35,950	250	+0.70%	143,252	51.5억
2026-08-10	35,650	35,850	34,900	35,700	-50	-0.14%	182,328	65.09억
2026-08-07	34,550	36,500	34,400	35,750	1,000	+2.88%	268,837	96.11억
2026-08-06	34,200	34,750	34,000	34,750	800	+2.36%	108,763	37.8억
2026-08-05	34,550	34,850	33,900	33,950	-150	-0.44%	131,774	44.74억
2026-08-04	33,850	34,800	33,800	34,100	-200	-0.58%	143,645	48.98억
2026-08-03	34,000	34,450	33,300	34,300	-150	-0.44%	142,922	49.02억
2026-07-31	34,900	34,900	34,050	34,450	0	0.00%	153,998	53.05억
2026-07-30	33,050	34,950	33,050	34,450	1,050	+3.14%	171,699	59.15억
2026-07-29	34,050	35,100	33,000	33,400	-650	-1.91%	208,505	69.64억
2026-07-28	34,600	34,900	33,750	34,050	-1,050	-2.99%	128,727	43.83억
2026-07-27	35,000	35,700	34,800	35,100	150	+0.43%	101,857	35.75억
2026-07-24	33,950	35,700	33,950	34,950	550	+1.60%	235,471	82.3억
2026-07-23	32,300	34,400	32,300	34,400	2,000	+6.17%	183,925	63.27억
2026-07-22	32,300	32,850	32,300	32,400	150	+0.47%	75,246	24.38억
2026-07-21	31,700	32,500	31,500	32,250	550	+1.74%	123,020	39.67억
2026-07-20	32,200	32,350	31,400	31,700	-700	-2.16%	163,531	51.84억
2026-07-16	32,100	32,750	31,900	32,400	0	0.00%	129,031	41.81억
2026-07-15	32,550	33,000	32,350	32,400	50	+0.15%	113,155	36.66억
2026-07-14	32,700	33,200	32,050	32,350	-350	-1.07%	232,640	75.26억
2026-07-13	33,350	33,900	32,500	32,700	-350	-1.06%	124,756	40.8억
2026-07-10	32,700	33,750	32,600	33,050	750	+2.32%	168,632	55.73억
2026-07-09	33,200	33,400	32,300	32,300	-900	-2.71%	199,796	64.53억
2026-07-08	33,150	33,600	32,500	33,200	-50	-0.15%	211,602	70.25억
2026-07-07	33,000	33,300	32,550	33,250	100	+0.30%	144,181	47.94억
2026-07-06	33,500	33,900	32,800	33,150	50	+0.15%	100,769	33.4억
2026-07-03	33,200	33,500	32,500	33,100	200	+0.61%	155,564	51.49억
2026-07-02	32,400	33,750	31,850	32,900	350	+1.08%	151,436	49.82억
2026-07-01	32,450	32,850	32,100	32,550	600	+1.88%	154,888	50.42억
2026-06-30	32,900	32,950	31,900	31,950	-750	-2.29%	168,517	53.84억
2026-06-29	31,700	32,950	31,600	32,700	800	+2.51%	148,156	48.45억
2026-06-26	32,000	32,200	31,150	31,900	-200	-0.62%	179,888	57.38억
2026-06-25	32,600	33,350	32,100	32,100	-350	-1.08%	190,484	61.15억
2026-06-24	32,650	32,850	31,600	32,450	-200	-0.61%	250,234	81.2억
2026-06-23	33,750	34,150	32,650	32,650	-850	-2.54%	219,212	71.57억
2026-06-22	34,150	34,200	33,500	33,500	-900	-2.62%	165,062	55.3억
2026-06-19	34,700	34,800	33,700	34,400	-350	-1.01%	352,152	121억
2026-06-18	35,750	36,000	34,600	34,750	-1,300	-3.61%	227,215	78.96억
2026-06-17	36,400	36,850	36,000	36,050	-300	-0.83%	143,387	51.69억
2026-06-16	37,150	37,300	35,900	36,350	-650	-1.76%	320,070	116억
2026-06-15	36,950	37,750	36,800	37,000	800	+2.21%	236,862	87.64억
2026-06-12	36,000	36,900	35,750	36,200	450	+1.26%	290,483	105억
2026-06-11	34,500	35,850	34,350	35,750	600	+1.71%	389,465	139억
2026-06-10	34,000	35,300	33,850	35,150	1,150	+3.38%	18	63만
2026-06-09	34,000	35,300	33,950	34,000	200	+0.59%	273,164	92.88억
2026-06-08	34,950	35,100	33,350	33,800	-800	-2.31%	228,618	77.27억
2026-06-05	34,000	34,600	33,400	34,600	150	+0.44%	205,677	71.16억
2026-06-04	33,750	34,650	33,500	34,450	550	+1.62%	207,857	71.61억
2026-06-02	34,200	34,250	33,250	33,900	-600	-1.74%	263,227	89.23억
2026-06-01	35,000	35,250	34,200	34,500	-1,000	-2.82%	369,937	128억
2026-05-29	35,700	35,850	34,800	35,500	0	0.00%	216,317	76.79억
2026-05-28	36,250	36,400	34,800	35,500	-850	-2.34%	272,906	96.88억
2026-05-27	37,050	37,050	36,100	36,350	-550	-1.49%	277,485	101억
2026-05-26	37,950	38,150	36,800	36,900	-750	-1.99%	208,361	76.89억
2026-05-22	38,000	38,300	37,500	37,650	-150	-0.40%	192,158	72.35억
2026-05-21	37,450	38,100	37,200	37,800	750	+2.02%	285,037	108억
2026-05-20	37,800	38,100	36,325	37,050	-1,050	-2.76%	273,475	101억
2026-05-19	37,050	38,450	37,050	38,100	450	+1.20%	432,131	165억
2026-05-18	37,550	37,650	35,700	37,650	-200	-0.53%	301,196	113억
2026-05-15	37,800	38,900	37,300	37,850	100	+0.26%	598,627	227억
2026-05-14	37,050	37,800	36,550	37,750	450	+1.21%	325,368	123억
2026-05-13	36,700	37,750	36,200	37,300	600	+1.63%	317,411	118억
2026-05-12	36,950	37,150	36,300	36,700	-400	-1.08%	246,254	90.38억
2026-05-11	37,900	37,950	36,900	37,100	-900	-2.37%	313,241	116억
2026-05-08	38,800	38,800	37,800	38,000	-450	-1.17%	193,414	73.5억
2026-05-07	38,300	39,100	37,950	38,450	600	+1.59%	392,625	151억
2026-05-06	38,900	38,900	37,600	37,850	-750	-1.94%	383,743	145억
2026-05-04	39,150	39,150	38,500	38,600	-500	-1.28%	267,505	103억
2026-04-30	39,000	39,200	38,300	39,100	-100	-0.26%	395,777	155억
2026-04-29	39,700	39,700	38,550	39,200	150	+0.38%	325,236	127억
2026-04-28	38,100	39,150	37,950	39,050	750	+1.96%	332,670	130억
2026-04-27	38,650	38,650	37,550	38,300	-100	-0.26%	253,203	96.98억
2026-04-24	37,700	38,450	37,550	38,400	950	+2.54%	384,220	148억
2026-04-23	37,450	37,750	36,850	37,450	550	+1.49%	333,115	125억
2026-04-22	36,750	37,050	36,550	36,900	-150	-0.40%	198,269	73.16억
2026-04-21	36,700	37,100	36,550	37,050	550	+1.51%	265,407	98.33억
2026-04-20	36,700	36,800	36,050	36,500	-200	-0.54%	167,752	61.23억
2026-04-17	36,450	36,750	36,200	36,700	450	+1.24%	253,711	93.11억
2026-04-16	36,300	36,350	36,100	36,250	50	+0.14%	194,693	70.58억
2026-04-15	36,550	36,650	36,000	36,200	50	+0.14%	256,451	92.84억
2026-04-14	36,100	36,300	36,000	36,150	350	+0.98%	179,085	64.74억
2026-04-13	36,200	36,200	35,650	35,800	-800	-2.19%	220,256	78.85억
2026-04-10	36,450	36,700	36,300	36,600	150	+0.41%	162,195	59.36억
2026-04-09	35,950	36,450	35,750	36,450	300	+0.83%	187,017	68.17억
2026-04-08	36,000	36,500	35,900	36,150	1,350	+3.88%	319,241	115억
2026-04-07	35,350	35,850	34,650	34,800	-600	-1.69%	128,050	44.56억
2026-04-06	34,900	35,550	34,750	35,400	750	+2.16%	122,500	43.37억
2026-04-03	34,850	35,150	34,500	34,650	300	+0.87%	169,129	58.6억
2026-04-02	36,000	36,050	34,200	34,350	-1,400	-3.92%	262,021	90억
2026-04-01	35,650	35,850	35,150	35,750	800	+2.29%	214,655	76.74억
2026-03-31	34,550	35,250	34,300	34,950	-150	-0.43%	218,070	76.22억
2026-03-30	34,250	35,100	34,050	35,100	-300	-0.85%	150,729	52.91억
2026-03-27	35,400	35,500	34,600	35,400	—	—	220,082	77.91억

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