경방 [000050] KOSPI
7,700 원
전일대비:
▼
330
(-4.11%)
시가
7,840
고가
7,890
저가
7,610
거래량
44,876
거래대금
347 백만
시가총액
2,111 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 |
|---|---|---|---|---|---|---|---|
| 2026-10-15 | 7,700 | -330 | -4.11% | 7,840 | 7,890 | 7,610 | 44,876 |
| 2026-10-14 | 8,030 | 80 | 1.01% | 8,000 | 8,100 | 7,850 | 41,416 |
| 2026-10-13 | 7,950 | 90 | 1.15% | 7,850 | 7,950 | 7,700 | 25,674 |
| 2026-10-12 | 7,860 | -210 | -2.60% | 8,070 | 8,100 | 7,590 | 30,883 |
| 2026-10-08 | 8,070 | -30 | -0.37% | 8,060 | 8,150 | 8,030 | 34,072 |
| 2026-10-07 | 8,100 | 140 | 1.76% | 8,000 | 8,200 | 7,910 | 134,137 |
| 2026-10-06 | 7,960 | 0 | 0.00% | 7,990 | 8,010 | 7,900 | 23,396 |
| 2026-10-02 | 7,960 | 40 | 0.51% | 7,950 | 7,960 | 7,870 | 14,538 |
| 2026-10-01 | 7,920 | 70 | 0.89% | 7,900 | 7,930 | 7,800 | 8,195 |
| 2026-09-30 | 7,850 | -70 | -0.88% | 7,850 | 7,950 | 7,810 | 23,946 |
| 2026-09-29 | 7,920 | -70 | -0.88% | 7,980 | 7,980 | 7,800 | 15,801 |
| 2026-09-28 | 7,990 | 0 | 0.00% | 7,990 | 8,000 | 7,920 | 17,657 |
| 2026-09-23 | 7,990 | 0 | 0.00% | 7,990 | 8,100 | 7,910 | 23,236 |
| 2026-09-22 | 7,990 | 0 | 0.00% | 7,990 | 8,050 | 7,920 | 30,272 |
| 2026-09-21 | 7,990 | -100 | -1.24% | 8,050 | 8,060 | 7,970 | 28,864 |
| 2026-09-18 | 8,090 | -60 | -0.74% | 8,100 | 8,170 | 7,990 | 47,914 |
| 2026-09-17 | 8,150 | -40 | -0.49% | 8,190 | 8,190 | 8,070 | 17,234 |
| 2026-09-16 | 8,190 | 10 | 0.12% | 8,190 | 8,190 | 8,070 | 22,334 |
| 2026-09-15 | 8,180 | 40 | 0.49% | 8,140 | 8,180 | 8,060 | 12,585 |
| 2026-09-14 | 8,140 | -50 | -0.61% | 8,240 | 8,240 | 8,080 | 9,381 |