지역난방공사

071320KOSPI

74,900원-100 (-0.13%)전일 종가 2026-09-18

52주 위치

60,400116,70026%신고가 대비 -35.82%

시가총액: 8,672억
PER: 2.53
PBR: 0.35
EPS(TTM): 29,617원
BPS: 212,125원
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 종가74,900원

시가총액8,672억

52주 최고116,700원

52주 최저60,400원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+1.6%	+7.5%	-17.3%	-22.3%	-14.1%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	75,400	75,500	74,600	74,900	-100	-0.13%	6,397	4.79억
2026-09-17	74,900	75,000	73,400	75,000	1,500	+2.04%	9,262	6.95억
2026-09-16	75,100	75,400	73,300	73,500	-1,100	-1.47%	9,112	6.7억
2026-09-15	74,400	75,700	74,000	74,600	100	+0.13%	9,367	6.99억
2026-09-14	74,900	75,400	73,900	74,500	-200	-0.27%	7,787	5.8억
2026-09-11	73,700	75,400	73,300	74,700	-100	-0.13%	5,271	3.94억
2026-09-10	74,100	75,000	73,700	74,800	0	0.00%	12,401	9.28억
2026-09-09	76,700	76,700	74,800	74,800	-1,300	-1.71%	8,422	6.3억
2026-09-08	76,100	76,500	75,400	76,100	400	+0.53%	8,253	6.28억
2026-09-07	75,200	76,000	74,800	75,700	100	+0.13%	8,610	6.52억
2026-09-04	76,500	77,000	74,900	75,600	-900	-1.18%	11,947	9.03억
2026-09-03	74,900	76,900	74,100	76,500	2,200	+2.96%	12,817	9.81억
2026-09-02	75,400	75,800	74,000	74,300	-1,400	-1.85%	4,881	3.63억
2026-09-01	75,400	76,900	75,300	75,700	-700	-0.92%	7,825	5.92억
2026-08-31	74,800	77,100	73,500	76,400	1,600	+2.14%	18,906	14.44억
2026-08-28	73,900	75,500	72,900	74,800	200	+0.27%	8,832	6.61억
2026-08-27	75,100	75,700	73,400	74,600	0	0.00%	8,712	6.5억
2026-08-26	74,300	75,200	74,000	74,600	300	+0.40%	6,407	4.78억
2026-08-25	73,500	74,800	72,400	74,300	1,400	+1.92%	10,319	7.67억
2026-08-24	72,500	73,000	70,900	72,900	400	+0.55%	8,033	5.86억
2026-08-21	72,700	73,800	71,900	72,500	-400	-0.55%	9,572	6.94억
2026-08-20	72,400	73,900	72,400	72,900	-100	-0.14%	10,824	7.89억
2026-08-19	72,500	73,100	71,300	73,000	-700	-0.95%	14,509	10.59억
2026-08-18	75,900	75,900	72,700	73,700	-2,700	-3.53%	23,169	17.08억
2026-08-14	74,200	76,500	74,000	76,400	1,800	+2.41%	17,610	13.45억
2026-08-13	75,200	76,000	74,500	74,600	-600	-0.80%	19,179	14.31억
2026-08-12	75,000	76,900	74,700	75,200	100	+0.13%	26,366	19.83억
2026-08-11	72,000	75,500	71,700	75,100	3,100	+4.31%	62,299	46.79억
2026-08-10	64,800	73,300	63,300	72,000	7,500	+11.63%	58,721	42.28억
2026-08-07	64,000	64,500	62,800	64,500	200	+0.31%	21,097	13.61억
2026-08-06	64,000	65,000	63,000	64,300	0	0.00%	16,878	10.85억
2026-08-05	64,500	65,900	63,600	64,300	100	+0.16%	17,917	11.52억
2026-08-04	63,600	64,700	63,500	64,200	700	+1.10%	12,923	8.3억
2026-08-03	65,800	67,500	63,200	63,500	-3,600	-5.37%	27,815	17.66억
2026-07-31	66,200	67,700	65,400	67,100	900	+1.36%	19,048	12.78억
2026-07-30	61,400	66,500	61,400	66,200	3,800	+6.09%	32,181	21.3억
2026-07-29	63,300	64,700	60,400	62,400	600	+0.97%	24,059	15.01억
2026-07-28	65,200	65,700	61,300	61,800	-4,100	-6.22%	34,004	21.01억
2026-07-27	67,400	67,400	65,100	65,900	-500	-0.75%	7,706	5.08억
2026-07-24	65,000	66,800	64,700	66,400	1,000	+1.53%	10,187	6.76억
2026-07-23	64,100	65,500	63,500	65,400	1,400	+2.19%	12,365	8.09억
2026-07-22	64,100	65,700	63,600	64,000	300	+0.47%	15,304	9.79억
2026-07-21	64,200	64,900	62,500	63,700	-500	-0.78%	11,289	7.19억
2026-07-20	64,800	65,400	62,800	64,200	-600	-0.93%	15,655	10.05억
2026-07-16	65,100	66,000	63,700	64,800	100	+0.15%	11,338	7.35억
2026-07-15	65,400	67,000	64,400	64,700	-800	-1.22%	24,366	15.76억
2026-07-14	67,300	67,300	65,500	65,500	-1,200	-1.80%	17,908	11.73억
2026-07-13	68,200	69,000	66,000	66,700	-700	-1.04%	8,728	5.82억
2026-07-10	67,900	69,000	66,800	67,400	1,100	+1.66%	15,250	10.28억
2026-07-09	68,200	68,300	65,800	66,300	-1,100	-1.63%	10,667	7.07억
2026-07-08	68,500	69,400	66,700	67,400	-1,100	-1.61%	8,513	5.74억
2026-07-07	68,800	68,800	67,400	68,500	300	+0.44%	11,236	7.7억
2026-07-06	68,400	69,200	67,100	68,200	600	+0.89%	7,334	5억
2026-07-03	68,300	68,300	65,400	67,600	1,400	+2.11%	11,409	7.71억
2026-07-02	65,500	68,200	64,700	66,200	800	+1.22%	12,286	8.13억
2026-07-01	65,900	66,500	64,700	65,400	800	+1.24%	7,267	4.75억
2026-06-30	68,000	68,000	64,600	64,600	-2,400	-3.58%	14,527	9.38억
2026-06-29	66,200	67,400	63,800	67,000	2,200	+3.40%	17,521	11.74억
2026-06-26	67,300	67,300	63,700	64,800	-1,200	-1.82%	11,661	7.56억
2026-06-25	67,200	68,400	66,000	66,000	-1,000	-1.49%	7,682	5.07억
2026-06-24	66,600	67,600	65,300	67,000	1,000	+1.52%	12,684	8.5억
2026-06-23	69,900	70,000	65,600	66,000	-2,000	-2.94%	11,714	7.73억
2026-06-22	69,500	70,000	68,000	68,000	-1,500	-2.16%	10,276	6.99억
2026-06-19	69,700	71,000	68,200	69,500	-200	-0.29%	16,259	11.3억
2026-06-18	72,300	72,300	69,700	69,700	-2,600	-3.60%	13,845	9.65억
2026-06-17	73,700	74,300	72,300	72,300	-800	-1.09%	18,662	13.49억
2026-06-16	73,600	74,800	73,100	73,100	-500	-0.68%	11,195	8.18억
2026-06-15	73,000	76,000	73,000	73,600	2,100	+2.94%	16,652	12.26억
2026-06-12	70,300	73,000	70,200	71,500	1,400	+2.00%	13,978	9.99억
2026-06-11	68,500	70,100	67,100	70,100	1,500	+2.19%	26,127	18.32억
2026-06-10	67,200	68,800	67,200	68,600	700	+1.03%	10,972	7.53억
2026-06-09	65,000	69,200	65,000	67,900	2,300	+3.51%	13,798	9.37억
2026-06-08	66,700	67,000	64,800	65,600	-2,700	-3.95%	22,472	14.74억
2026-06-05	68,800	69,300	67,100	68,300	600	+0.89%	9,005	6.15억
2026-06-04	68,300	69,100	67,000	67,700	200	+0.30%	14,941	10.12억
2026-06-02	70,600	70,600	67,300	67,500	-2,700	-3.85%	40,662	27.45억
2026-06-01	71,200	71,900	69,200	70,200	-1,300	-1.82%	20,188	14.17억
2026-05-29	70,500	71,800	70,000	71,500	1,000	+1.42%	23,291	16.65억
2026-05-28	70,300	70,800	68,800	70,500	200	+0.28%	17,389	12.26억
2026-05-27	72,000	72,000	70,100	70,300	-1,500	-2.09%	18,935	13.31억
2026-05-26	73,500	73,600	71,600	71,800	-1,300	-1.78%	18,922	13.59억
2026-05-22	73,100	74,000	72,000	73,100	200	+0.27%	14,257	10.42억
2026-05-21	73,200	73,900	72,200	72,900	1,000	+1.39%	12,850	9.37억
2026-05-20	75,400	75,500	71,700	71,900	-2,500	-3.36%	17,875	12.85억
2026-05-19	74,200	74,800	72,900	74,400	400	+0.54%	15,334	11.41억
2026-05-18	76,300	76,500	72,800	74,000	-2,700	-3.52%	21,735	16.08억
2026-05-15	77,100	77,700	74,700	76,700	-100	-0.13%	20,837	15.98억
2026-05-14	73,700	77,500	73,100	76,800	3,300	+4.49%	32,653	25.08억
2026-05-13	74,000	74,400	73,000	73,500	-800	-1.08%	14,996	11.02억
2026-05-12	74,200	74,900	72,400	74,300	600	+0.81%	23,920	17.77억
2026-05-11	75,800	75,800	73,400	73,700	-1,800	-2.38%	28,610	21.09억
2026-05-08	74,500	79,500	73,000	75,500	1,400	+1.89%	55,621	41.99억
2026-05-07	74,300	74,700	73,800	74,100	500	+0.68%	15,259	11.31억
2026-05-06	75,800	76,300	73,600	73,600	-2,700	-3.54%	29,553	21.75억
2026-05-04	76,600	77,100	76,000	76,300	-200	-0.26%	16,934	12.92억
2026-04-30	77,000	77,300	75,800	76,500	-100	-0.13%	36,761	28.12억
2026-04-29	77,700	77,700	76,100	76,600	-300	-0.39%	11,240	8.61억
2026-04-28	76,400	77,300	76,200	76,900	500	+0.65%	10,822	8.32억
2026-04-27	77,700	77,800	76,100	76,400	-1,300	-1.67%	22,389	17.11억
2026-04-24	78,200	78,200	76,600	77,700	-500	-0.64%	23,622	18.35억
2026-04-23	78,700	79,600	76,400	78,200	-100	-0.13%	38,097	29.79억
2026-04-22	77,700	78,600	76,500	78,300	600	+0.77%	19,424	15.21억
2026-04-21	77,000	79,100	76,900	77,700	1,200	+1.57%	23,896	18.57억
2026-04-20	77,100	77,100	76,200	76,500	-100	-0.13%	18,101	13.85억
2026-04-17	76,600	76,700	75,300	76,600	200	+0.26%	19,661	15.06억
2026-04-16	76,100	76,400	75,100	76,400	1,300	+1.73%	16,682	12.75억
2026-04-15	76,100	76,600	75,000	75,100	-300	-0.40%	20,210	15.18억
2026-04-14	74,500	75,400	73,800	75,400	1,300	+1.75%	21,009	15.84억
2026-04-13	76,100	76,200	73,700	74,100	-2,900	-3.77%	27,595	20.45억
2026-04-10	74,900	77,400	74,700	77,000	2,800	+3.77%	42,600	32.8억
2026-04-09	74,500	74,800	73,000	74,200	200	+0.27%	79,475	58.97억
2026-04-08	71,900	75,100	71,900	74,000	4,500	+6.47%	35,496	26.27억
2026-04-07	72,200	72,400	68,600	69,500	-2,600	-3.61%	35,597	24.74억
2026-04-06	72,000	72,600	71,500	72,100	200	+0.28%	8,436	6.08억
2026-04-03	73,800	74,200	71,700	71,900	-1,100	-1.51%	25,062	18.02억
2026-04-02	76,000	76,000	72,200	73,000	-2,700	-3.57%	19,623	14.32억
2026-04-01	74,700	76,000	73,900	75,700	3,500	+4.85%	19,970	15.12억
2026-03-31	74,300	74,300	71,600	72,200	-3,200	-4.24%	39,995	28.88억
2026-03-30	77,900	78,300	74,400	75,400	-4,000	-5.04%	79,372	59.85억
2026-03-27	82,700	82,800	78,300	79,400	—	—	104,304	82.82억

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