경동도시가스

267290KOSPI· 전기, 가스, 증기 및 공기조절 공급업

21,950원+50 (+0.23%)전일 종가 2026-09-18

52주 위치

18,37024,30060%신고가 대비 -9.67%

시가총액: 1,294억
PER: 3.49
PBR: 0.26
EPS(TTM): 6,295원
BPS: 83,693원
자사주비율: 0.08%
결산월: 12월

알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능

대시보드 사업정보 재무정보 펀더멘탈 밸류에이션 주주환원 주식정보 컨센서스 기업비교

주가·수익률 투자자별 수급 (KIS)공매도·대차 (KIS)내부자·대량보유 (KIS)

전일 종가21,950원

시가총액1,294억

52주 최고24,300원

52주 최저18,370원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+1.2%	+12.4%	-0.7%	+6.6%	+6.0%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	22,000	22,000	21,650	21,950	50	+0.23%	4,666	1.02억
2026-09-17	21,850	21,950	21,750	21,900	0	0.00%	2,244	4,914만
2026-09-16	22,150	22,150	21,750	21,900	0	0.00%	2,102	4,603만
2026-09-15	22,000	22,300	21,700	21,900	-100	-0.45%	3,588	7,858만
2026-09-14	21,950	22,100	21,850	22,000	-200	-0.90%	5,807	1.28억
2026-09-11	22,300	22,400	22,000	22,200	-100	-0.45%	5,474	1.22억
2026-09-10	22,100	22,400	21,700	22,300	50	+0.22%	7,772	1.73억
2026-09-09	22,200	22,300	21,950	22,250	50	+0.23%	4,505	1억
2026-09-08	22,000	22,200	21,900	22,200	100	+0.45%	6,567	1.46억
2026-09-07	22,000	22,150	21,900	22,100	-50	-0.23%	3,454	7,633만
2026-09-04	21,850	22,200	21,850	22,150	100	+0.45%	7,031	1.56억
2026-09-03	21,900	22,100	21,700	22,050	200	+0.92%	6,492	1.43억
2026-09-02	21,900	22,000	21,500	21,850	-50	-0.23%	9,848	2.15억
2026-09-01	21,750	22,000	21,650	21,900	150	+0.69%	7,472	1.64억
2026-08-31	21,750	21,800	21,100	21,750	0	0.00%	17,591	3.83억
2026-08-28	21,750	21,800	21,450	21,750	0	0.00%	3,881	8,441만
2026-08-27	21,500	21,850	21,350	21,750	250	+1.16%	11,334	2.47억
2026-08-26	21,500	21,850	21,400	21,500	-250	-1.15%	11,061	2.38억
2026-08-25	21,450	21,800	21,350	21,750	200	+0.93%	3,928	8,543만
2026-08-24	21,600	21,650	21,350	21,550	150	+0.70%	2,717	5,855만
2026-08-21	21,700	21,950	21,275	21,400	-300	-1.38%	7,762	1.66억
2026-08-20	21,750	21,950	21,350	21,700	-50	-0.23%	8,021	1.74억
2026-08-19	21,450	21,750	21,250	21,750	50	+0.23%	11,548	2.51억
2026-08-18	21,550	21,700	21,250	21,700	50	+0.23%	10,945	2.38억
2026-08-14	20,850	21,800	20,850	21,650	650	+3.10%	28,263	6.12억
2026-08-13	21,000	21,250	20,750	21,000	50	+0.24%	7,585	1.59억
2026-08-12	21,150	21,500	20,750	20,950	-350	-1.64%	11,109	2.33억
2026-08-11	20,700	21,350	20,700	21,300	300	+1.43%	5,325	1.13억
2026-08-10	20,500	21,000	20,400	21,000	450	+2.19%	18,819	3.95억
2026-08-07	20,500	20,900	20,350	20,550	50	+0.24%	4,470	9,186만
2026-08-06	20,400	20,600	20,200	20,500	350	+1.74%	6,021	1.23억
2026-08-05	20,150	20,500	20,150	20,150	-100	-0.49%	5,823	1.17억
2026-08-04	19,720	20,250	19,720	20,250	350	+1.76%	5,550	1.12억
2026-08-03	20,400	20,900	19,900	19,900	-750	-3.63%	6,102	1.21억
2026-07-31	20,275	20,650	20,150	20,650	550	+2.74%	7,231	1.49억
2026-07-30	20,150	20,500	20,000	20,100	-200	-0.99%	6,340	1.27억
2026-07-29	20,300	21,150	19,860	20,300	440	+2.22%	62,563	12.7억
2026-07-28	19,850	20,550	19,850	19,860	-390	-1.93%	30,760	6.11억
2026-07-27	20,300	20,400	20,100	20,250	-50	-0.25%	35,783	7.25억
2026-07-24	20,150	20,450	19,850	20,300	600	+3.05%	53,382	10.84억
2026-07-23	19,590	19,890	19,450	19,700	110	+0.56%	14,282	2.81억
2026-07-22	19,100	19,590	18,880	19,590	510	+2.67%	8,302	1.63억
2026-07-21	18,860	19,270	18,860	19,080	130	+0.69%	5,521	1.05억
2026-07-20	19,600	19,600	18,500	18,950	-630	-3.22%	19,276	3.65억
2026-07-16	19,060	19,620	19,060	19,580	380	+1.98%	13,914	2.72억
2026-07-15	19,460	19,460	19,100	19,200	100	+0.52%	10,847	2.08억
2026-07-14	19,480	19,480	19,050	19,100	-130	-0.68%	33,718	6.44억
2026-07-13	19,550	19,700	19,100	19,230	-160	-0.83%	20,837	4.01억
2026-07-10	19,590	19,700	19,300	19,390	-150	-0.77%	8,960	1.74억
2026-07-09	18,900	19,570	18,900	19,540	190	+0.98%	14,386	2.81억
2026-07-08	19,380	19,670	19,110	19,350	-40	-0.21%	32,757	6.34억
2026-07-07	19,740	19,740	19,120	19,390	-240	-1.22%	22,982	4.46억
2026-07-06	19,440	19,800	19,420	19,630	230	+1.19%	13,501	2.65억
2026-07-03	19,040	19,520	19,040	19,400	40	+0.21%	20,382	3.95억
2026-07-02	19,030	19,390	19,030	19,360	0	0.00%	11,442	2.22억
2026-07-01	19,150	19,440	19,080	19,360	210	+1.10%	17,048	3.3억
2026-06-30	19,410	19,430	19,120	19,150	-260	-1.34%	6,264	1.2억
2026-06-29	18,480	19,430	18,480	19,410	870	+4.69%	16,278	3.16억
2026-06-26	19,290	19,290	18,370	18,540	20	+0.11%	29,761	5.52억
2026-06-25	18,650	19,140	18,510	18,520	-90	-0.48%	42,436	7.86억
2026-06-24	18,850	18,850	18,470	18,610	100	+0.54%	32,029	5.96억
2026-06-23	18,860	18,860	18,490	18,510	-260	-1.39%	48,346	8.95억
2026-06-22	18,960	19,280	18,710	18,770	-490	-2.54%	25,940	4.87억
2026-06-19	19,770	19,770	19,000	19,260	-260	-1.33%	34,218	6.59억
2026-06-18	20,100	20,100	19,500	19,520	-480	-2.40%	37,703	7.36억
2026-06-17	20,450	20,500	19,970	20,000	-400	-1.96%	59,323	11.86억
2026-06-16	20,300	20,850	20,300	20,400	100	+0.49%	65,874	13.44억
2026-06-15	20,900	20,900	20,200	20,300	-50	-0.25%	50,948	10.34억
2026-06-12	20,200	20,800	20,200	20,350	200	+0.99%	37,646	7.66억
2026-06-11	19,950	20,250	19,950	20,150	230	+1.15%	20,885	4.21억
2026-06-10	19,970	20,400	19,860	19,920	-50	-0.25%	9,327	1.86억
2026-06-09	20,500	20,500	19,970	19,970	50	+0.25%	23,854	4.76억
2026-06-08	20,350	20,350	19,920	19,920	-830	-4.00%	20,458	4.08억
2026-06-05	20,700	21,000	20,550	20,750	50	+0.24%	6,315	1.31억
2026-06-04	21,000	21,350	20,700	20,700	-300	-1.43%	8,455	1.75억
2026-06-02	20,900	21,350	20,700	21,000	-100	-0.47%	11,131	2.34억
2026-06-01	21,600	21,600	20,950	21,100	-550	-2.54%	17,823	3.76억
2026-05-29	22,150	22,900	21,550	21,650	-500	-2.26%	6,510	1.41억
2026-05-28	22,200	22,300	21,900	22,150	0	0.00%	6,583	1.46억
2026-05-27	22,300	22,800	22,100	22,150	-150	-0.67%	27,439	6.08억
2026-05-26	22,750	22,900	22,300	22,300	-450	-1.98%	7,663	1.71억
2026-05-22	22,450	22,800	22,200	22,750	300	+1.34%	6,579	1.5억
2026-05-21	22,250	22,450	21,950	22,450	0	0.00%	12,661	2.84억
2026-05-20	22,700	22,700	21,900	22,450	-250	-1.10%	12,896	2.9억
2026-05-19	21,900	22,700	21,900	22,700	800	+3.65%	43,978	9.98억
2026-05-18	22,200	22,450	21,700	21,900	-350	-1.57%	19,116	4.19억
2026-05-15	22,300	22,750	21,900	22,250	150	+0.68%	11,961	2.66억
2026-05-14	21,800	22,300	21,550	22,100	350	+1.61%	11,294	2.5억
2026-05-13	22,250	22,300	21,750	21,750	-450	-2.03%	11,166	2.43억
2026-05-12	22,450	22,700	22,200	22,200	-350	-1.55%	14,424	3.2억
2026-05-11	22,800	22,800	22,400	22,550	-150	-0.66%	10,789	2.43억
2026-05-08	22,850	22,850	22,500	22,700	-150	-0.66%	5,782	1.31억
2026-05-07	22,900	22,950	22,800	22,850	0	0.00%	11,556	2.64억
2026-05-06	23,000	23,000	22,800	22,850	-150	-0.65%	15,951	3.64억
2026-05-04	23,250	23,250	22,900	23,000	0	0.00%	11,633	2.68억
2026-04-30	23,150	23,250	22,950	23,000	-150	-0.65%	8,477	1.95억
2026-04-29	23,100	23,150	22,950	23,150	200	+0.87%	6,078	1.41억
2026-04-28	22,850	23,100	22,800	22,950	-50	-0.22%	12,750	2.93억
2026-04-27	23,050	23,150	22,850	23,000	-100	-0.43%	5,803	1.33억
2026-04-24	22,900	23,100	22,750	23,100	200	+0.87%	5,860	1.35억
2026-04-23	22,700	22,950	22,700	22,900	100	+0.44%	7,004	1.6억
2026-04-22	22,550	23,000	22,450	22,800	200	+0.88%	20,436	4.66억
2026-04-21	22,750	22,850	22,600	22,600	-100	-0.44%	11,793	2.67억
2026-04-20	22,850	22,900	22,650	22,700	-150	-0.66%	5,715	1.3억
2026-04-17	22,600	22,850	22,550	22,850	300	+1.33%	10,718	2.45억
2026-04-16	22,500	22,850	22,500	22,550	50	+0.22%	12,297	2.77억
2026-04-15	22,600	22,600	22,450	22,500	50	+0.22%	5,549	1.25억
2026-04-14	22,400	22,750	22,400	22,450	100	+0.45%	7,762	1.74억
2026-04-13	22,500	22,500	22,250	22,350	-150	-0.67%	3,351	7,489만
2026-04-10	22,700	22,700	22,350	22,500	150	+0.67%	10,120	2.28억
2026-04-09	22,350	22,550	22,350	22,350	-100	-0.45%	7,362	1.65억
2026-04-08	22,300	22,600	22,300	22,450	350	+1.58%	9,148	2.05억
2026-04-07	22,300	22,500	22,050	22,100	-100	-0.45%	9,741	2.15억
2026-04-06	21,800	22,250	21,700	22,200	500	+2.30%	21,968	4.88억
2026-04-03	21,700	21,750	21,550	21,700	300	+1.40%	1,863	4,043만
2026-04-02	22,000	22,050	21,400	21,400	-600	-2.73%	8,190	1.75억
2026-04-01	21,650	22,000	21,550	22,000	650	+3.04%	14,278	3.14억
2026-03-31	21,650	21,650	21,200	21,350	-350	-1.61%	13,485	2.88억
2026-03-30	22,100	22,100	21,550	21,700	-400	-1.81%	6,707	1.46억
2026-03-27	22,050	22,100	21,800	22,100	—	—	5,466	1.21억

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