경방 [000050] KOSPI
8,190 원
전일대비:
▼
70
(-0.85%)
시가
8,200
고가
8,240
저가
8,050
거래량
38,402
거래대금
313 백만
시가총액
2,245 억
52주 최고
15,210
52주 최저
6,200
📈 주가 차트 (최근 20일)
경방
000050
120봉
💬 경방 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 8,190 | -70 | -0.85% | 8,200 | 8,240 | 8,050 | 38,402 |
| 2026-08-20 | 8,260 | -60 | -0.72% | 8,400 | 8,400 | 8,180 | 36,266 |
| 2026-08-19 | 8,320 | -210 | -2.46% | 8,530 | 8,580 | 8,200 | 35,277 |
| 2026-08-18 | 8,530 | -370 | -4.16% | 8,910 | 8,910 | 8,470 | 65,710 |
| 2026-08-14 | 8,900 | 130 | 1.48% | 8,770 | 9,250 | 8,740 | 97,100 |
| 2026-08-13 | 8,770 | 80 | 0.92% | 8,720 | 8,840 | 8,630 | 26,042 |
| 2026-08-12 | 8,690 | -260 | -2.91% | 9,020 | 9,020 | 8,660 | 58,711 |
| 2026-08-11 | 8,950 | -10 | -0.11% | 9,000 | 9,050 | 8,740 | 41,159 |
| 2026-08-10 | 8,960 | 180 | 2.05% | 8,850 | 8,990 | 8,660 | 26,146 |
| 2026-08-07 | 8,780 | 100 | 1.15% | 8,730 | 8,890 | 8,710 | 15,513 |
| 2026-08-06 | 8,680 | -90 | -1.03% | 8,770 | 8,780 | 8,610 | 14,680 |
| 2026-08-05 | 8,770 | 270 | 3.18% | 8,550 | 8,840 | 8,550 | 68,193 |
| 2026-08-04 | 8,500 | 240 | 2.91% | 8,200 | 8,500 | 8,200 | 50,960 |
| 2026-08-03 | 8,260 | 30 | 0.36% | 8,190 | 8,440 | 8,140 | 39,325 |
| 2026-07-31 | 8,230 | 240 | 3.00% | 7,990 | 8,240 | 7,970 | 25,680 |
| 2026-07-30 | 7,990 | 140 | 1.78% | 7,840 | 8,160 | 7,750 | 30,401 |
| 2026-07-29 | 7,850 | -270 | -3.33% | 8,150 | 8,250 | 7,630 | 58,256 |
| 2026-07-28 | 8,120 | -350 | -4.13% | 8,400 | 8,480 | 8,080 | 29,363 |
| 2026-07-27 | 8,470 | 70 | 0.83% | 8,500 | 8,540 | 8,350 | 10,199 |
| 2026-07-24 | 8,400 | -90 | -1.06% | 8,440 | 8,540 | 8,290 | 20,464 |