인천도시가스 [034590] KOSPI
26,550 원
전일대비:
▼
150
(-0.56%)
시가
26,700
고가
26,700
저가
26,450
거래량
765
거래대금
20 백만
시가총액
1,161 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 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 26,550 | -150 | -0.56% | 26,700 | 26,700 | 26,450 | 765 |
| 2026-08-20 | 26,700 | 0 | 0.00% | 26,700 | 26,700 | 26,500 | 925 |
| 2026-08-19 | 26,700 | 0 | 0.00% | 26,700 | 26,700 | 26,450 | 2,091 |
| 2026-08-18 | 26,700 | 0 | 0.00% | 26,700 | 26,750 | 26,450 | 1,811 |
| 2026-08-14 | 26,700 | 200 | 0.75% | 26,650 | 26,700 | 26,400 | 2,054 |
| 2026-08-13 | 26,500 | -100 | -0.38% | 26,600 | 26,600 | 26,400 | 340 |
| 2026-08-12 | 26,600 | 0 | 0.00% | 26,500 | 26,600 | 26,450 | 1,261 |
| 2026-08-11 | 26,600 | 100 | 0.38% | 26,450 | 26,600 | 26,450 | 1,515 |
| 2026-08-10 | 26,500 | 50 | 0.19% | 26,450 | 26,500 | 26,250 | 744 |
| 2026-08-07 | 26,450 | 100 | 0.38% | 26,350 | 26,450 | 26,200 | 1,700 |
| 2026-08-06 | 26,350 | -50 | -0.19% | 26,500 | 26,500 | 26,200 | 352 |
| 2026-08-05 | 26,400 | 150 | 0.57% | 26,250 | 26,400 | 26,250 | 3,097 |
| 2026-08-04 | 26,250 | 100 | 0.38% | 26,200 | 26,250 | 25,950 | 781 |
| 2026-08-03 | 26,150 | -100 | -0.38% | 26,100 | 26,400 | 26,000 | 562 |
| 2026-07-31 | 26,250 | 250 | 0.96% | 26,300 | 26,300 | 25,850 | 674 |
| 2026-07-30 | 26,000 | 100 | 0.39% | 26,100 | 26,100 | 25,650 | 709 |
| 2026-07-29 | 25,900 | -200 | -0.77% | 26,400 | 26,400 | 25,675 | 2,055 |
| 2026-07-28 | 26,100 | -200 | -0.76% | 26,150 | 26,150 | 25,900 | 5,354 |
| 2026-07-27 | 26,300 | 0 | 0.00% | 26,300 | 26,450 | 26,000 | 772 |
| 2026-07-24 | 26,300 | -150 | -0.57% | 26,250 | 26,400 | 26,200 | 302 |