인천도시가스 [034590] KOSPI
26,000 원
전일대비:
▼
250
(-0.95%)
시가
26,150
고가
26,250
저가
25,950
거래량
411
거래대금
11 백만
시가총액
1,137 억
52주 최고
28,300
52주 최저
24,750
📈 주가 차트 (최근 20일)
인천도시가스
034590
120봉
💬 인천도시가스 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-14 | 26,000 | -250 | -0.95% | 26,150 | 26,250 | 25,950 | 411 |
| 2026-10-13 | 26,250 | -50 | -0.19% | 26,050 | 26,250 | 25,850 | 2,323 |
| 2026-10-12 | 26,300 | 0 | 0.00% | 26,200 | 26,300 | 26,000 | 540 |
| 2026-10-08 | 26,300 | 50 | 0.19% | 26,250 | 26,300 | 26,100 | 660 |
| 2026-10-07 | 26,250 | 0 | 0.00% | 26,050 | 26,300 | 26,050 | 807 |
| 2026-10-06 | 26,250 | -50 | -0.19% | 26,500 | 26,500 | 26,100 | 812 |
| 2026-10-02 | 26,300 | -100 | -0.38% | 26,350 | 26,350 | 25,950 | 3,934 |
| 2026-10-01 | 26,400 | 0 | 0.00% | 26,600 | 26,600 | 26,250 | 212 |
| 2026-09-30 | 26,400 | 0 | 0.00% | 26,550 | 26,550 | 26,250 | 173 |
| 2026-09-29 | 26,400 | 50 | 0.19% | 26,300 | 26,400 | 26,250 | 1,097 |
| 2026-09-28 | 26,350 | -50 | -0.19% | 26,300 | 26,400 | 26,250 | 706 |
| 2026-09-23 | 26,400 | 0 | 0.00% | 26,400 | 26,400 | 26,200 | 730 |
| 2026-09-22 | 26,400 | 0 | 0.00% | 26,300 | 26,700 | 26,200 | 802 |
| 2026-09-21 | 26,400 | -150 | -0.56% | 26,550 | 26,550 | 26,250 | 247 |
| 2026-09-18 | 26,550 | -100 | -0.38% | 26,650 | 26,650 | 26,350 | 326 |
| 2026-09-17 | 26,650 | 200 | 0.76% | 26,250 | 26,650 | 26,250 | 247 |
| 2026-09-16 | 26,450 | -150 | -0.56% | 26,400 | 26,550 | 26,400 | 163 |
| 2026-09-15 | 26,600 | -50 | -0.19% | 26,250 | 26,650 | 26,250 | 962 |
| 2026-09-14 | 26,650 | -50 | -0.19% | 26,700 | 26,700 | 26,450 | 1,450 |
| 2026-09-11 | 26,700 | 0 | 0.00% | 26,750 | 26,750 | 26,550 | 451 |