경방
000050KOSPI· 소매업; 자동차 제외8,090원-60 (-0.74%)지연장중 · 갱신 대기
52주 위치
6,20015,21021%신고가 대비 -46.81%
- 시가총액
- 2,218억
- PER
- 3.93
- PBR
- 0.27
- EPS(TTM)
- 2,056원
- BPS
- 30,108원
- 자사주비율
- 5.21%
- 결산월
- 12월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| -5.2% | -4.3% | -13.6% | -13.6% | +12.2% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 8,100 | 8,170 | 7,990 | 8,090 | -60 | -0.74% | 47,914 | 3.88억 |
| 2026-09-17 | 8,190 | 8,190 | 8,070 | 8,150 | -40 | -0.49% | 17,234 | 1.4억 |
| 2026-09-16 | 8,190 | 8,190 | 8,070 | 8,190 | 10 | +0.12% | 22,334 | 1.83억 |
| 2026-09-15 | 8,140 | 8,180 | 8,060 | 8,180 | 40 | +0.49% | 12,585 | 1.03억 |
| 2026-09-14 | 8,240 | 8,240 | 8,080 | 8,140 | -50 | -0.61% | 9,381 | 7,636만 |
| 2026-09-11 | 8,110 | 8,190 | 8,110 | 8,190 | 20 | +0.24% | 5,469 | 4,479만 |
| 2026-09-10 | 8,150 | 8,180 | 8,040 | 8,170 | 20 | +0.25% | 15,316 | 1.25억 |
| 2026-09-09 | 8,120 | 8,200 | 7,990 | 8,150 | 10 | +0.12% | 31,226 | 2.54억 |
| 2026-09-08 | 8,220 | 8,250 | 8,110 | 8,140 | -40 | -0.49% | 9,474 | 7,712만 |
| 2026-09-07 | 8,160 | 8,240 | 8,120 | 8,180 | 20 | +0.25% | 9,938 | 8,129만 |
| 2026-09-04 | 8,170 | 8,240 | 8,110 | 8,160 | -10 | -0.12% | 12,259 | 1억 |
| 2026-09-03 | 8,250 | 8,260 | 8,040 | 8,170 | -30 | -0.37% | 29,718 | 2.43억 |
| 2026-09-02 | 8,350 | 8,350 | 8,100 | 8,200 | -150 | -1.80% | 15,778 | 1.29억 |
| 2026-09-01 | 8,250 | 8,350 | 8,150 | 8,350 | 90 | +1.09% | 23,973 | 2억 |
| 2026-08-31 | 8,250 | 8,300 | 8,170 | 8,260 | -60 | -0.72% | 14,403 | 1.19억 |
| 2026-08-28 | 8,280 | 8,340 | 8,160 | 8,320 | 60 | +0.73% | 15,696 | 1.31억 |
| 2026-08-27 | 8,300 | 8,340 | 8,150 | 8,260 | 10 | +0.12% | 24,259 | 2억 |
| 2026-08-26 | 8,180 | 8,250 | 8,020 | 8,250 | 100 | +1.23% | 24,215 | 2억 |
| 2026-08-25 | 8,250 | 8,250 | 8,000 | 8,150 | -50 | -0.61% | 30,307 | 2.47억 |
| 2026-08-24 | 8,190 | 8,200 | 8,090 | 8,200 | 10 | +0.12% | 23,352 | 1.91억 |
| 2026-08-21 | 8,200 | 8,240 | 8,050 | 8,190 | -70 | -0.85% | 38,402 | 3.15억 |
| 2026-08-20 | 8,400 | 8,400 | 8,180 | 8,260 | -60 | -0.72% | 36,266 | 3억 |
| 2026-08-19 | 8,530 | 8,580 | 8,200 | 8,320 | -210 | -2.46% | 35,277 | 2.94억 |
| 2026-08-18 | 8,910 | 8,910 | 8,470 | 8,530 | -370 | -4.16% | 65,710 | 5.61억 |
| 2026-08-14 | 8,770 | 9,250 | 8,740 | 8,900 | 130 | +1.48% | 97,100 | 8.64억 |
| 2026-08-13 | 8,720 | 8,840 | 8,630 | 8,770 | 80 | +0.92% | 26,042 | 2.28억 |
| 2026-08-12 | 9,020 | 9,020 | 8,660 | 8,690 | -260 | -2.91% | 58,711 | 5.1억 |
| 2026-08-11 | 9,000 | 9,050 | 8,740 | 8,950 | -10 | -0.11% | 41,159 | 3.68억 |
| 2026-08-10 | 8,850 | 8,990 | 8,660 | 8,960 | 180 | +2.05% | 26,146 | 2.34억 |
| 2026-08-07 | 8,730 | 8,890 | 8,710 | 8,780 | 100 | +1.15% | 15,513 | 1.36억 |
| 2026-08-06 | 8,770 | 8,780 | 8,610 | 8,680 | -90 | -1.03% | 14,680 | 1.27억 |
| 2026-08-05 | 8,550 | 8,840 | 8,550 | 8,770 | 270 | +3.18% | 68,193 | 5.98억 |
| 2026-08-04 | 8,200 | 8,500 | 8,200 | 8,500 | 240 | +2.91% | 50,960 | 4.33억 |
| 2026-08-03 | 8,190 | 8,440 | 8,140 | 8,260 | 30 | +0.36% | 39,325 | 3.25억 |
| 2026-07-31 | 7,990 | 8,240 | 7,970 | 8,230 | 240 | +3.00% | 25,680 | 2.11억 |
| 2026-07-30 | 7,840 | 8,160 | 7,750 | 7,990 | 140 | +1.78% | 30,401 | 2.43억 |
| 2026-07-29 | 8,150 | 8,250 | 7,630 | 7,850 | -270 | -3.33% | 58,256 | 4.57억 |
| 2026-07-28 | 8,400 | 8,480 | 8,080 | 8,120 | -350 | -4.13% | 29,363 | 2.38억 |
| 2026-07-27 | 8,500 | 8,540 | 8,350 | 8,470 | 70 | +0.83% | 10,199 | 8,639만 |
| 2026-07-24 | 8,440 | 8,540 | 8,290 | 8,400 | -90 | -1.06% | 20,464 | 1.72억 |
| 2026-07-23 | 8,320 | 8,600 | 8,270 | 8,490 | 170 | +2.04% | 34,601 | 2.94억 |
| 2026-07-22 | 8,320 | 8,390 | 8,260 | 8,320 | 40 | +0.48% | 28,134 | 2.34억 |
| 2026-07-21 | 8,180 | 8,350 | 8,140 | 8,280 | 100 | +1.22% | 32,615 | 2.7억 |
| 2026-07-20 | 8,480 | 8,570 | 8,150 | 8,180 | -300 | -3.54% | 66,975 | 5.48억 |
| 2026-07-16 | 8,200 | 9,000 | 8,060 | 8,480 | 240 | +2.91% | 167,370 | 14.19억 |
| 2026-07-15 | 7,980 | 8,250 | 7,980 | 8,240 | 240 | +3.00% | 24,980 | 2.06억 |
| 2026-07-14 | 8,100 | 8,190 | 7,670 | 8,000 | -170 | -2.08% | 89,516 | 7.16억 |
| 2026-07-13 | 8,250 | 8,440 | 8,100 | 8,170 | -50 | -0.61% | 39,000 | 3.19억 |
| 2026-07-10 | 7,960 | 8,350 | 7,960 | 8,220 | 210 | +2.62% | 41,661 | 3.42억 |
| 2026-07-09 | 8,100 | 8,190 | 7,890 | 8,010 | -170 | -2.08% | 35,219 | 2.82억 |
| 2026-07-08 | 8,300 | 8,400 | 8,110 | 8,180 | -120 | -1.45% | 34,020 | 2.78억 |
| 2026-07-07 | 8,200 | 8,380 | 8,120 | 8,300 | 50 | +0.61% | 31,788 | 2.64억 |
| 2026-07-06 | 8,140 | 8,300 | 8,020 | 8,250 | 110 | +1.35% | 24,818 | 2.05억 |
| 2026-07-03 | 8,180 | 8,180 | 7,920 | 8,140 | -40 | -0.49% | 47,373 | 3.86억 |
| 2026-07-02 | 8,340 | 8,340 | 8,080 | 8,180 | -100 | -1.21% | 24,316 | 1.99억 |
| 2026-07-01 | 8,020 | 8,350 | 7,980 | 8,280 | 280 | +3.50% | 32,939 | 2.73억 |
| 2026-06-30 | 8,100 | 8,290 | 7,900 | 8,000 | -50 | -0.62% | 27,868 | 2.23억 |
| 2026-06-29 | 7,560 | 8,100 | 7,560 | 8,050 | 480 | +6.34% | 44,661 | 3.6억 |
| 2026-06-26 | 7,570 | 7,680 | 7,410 | 7,570 | -30 | -0.39% | 89,504 | 6.78억 |
| 2026-06-25 | 7,730 | 7,940 | 7,590 | 7,600 | -120 | -1.55% | 45,344 | 3.45억 |
| 2026-06-24 | 7,600 | 7,810 | 7,450 | 7,720 | 120 | +1.58% | 68,560 | 5.29억 |
| 2026-06-23 | 8,050 | 8,070 | 7,550 | 7,600 | -480 | -5.94% | 93,087 | 7.07억 |
| 2026-06-22 | 8,130 | 8,260 | 7,910 | 8,080 | -50 | -0.62% | 52,474 | 4.24억 |
| 2026-06-19 | 8,450 | 8,500 | 8,000 | 8,130 | -320 | -3.79% | 49,666 | 4.04억 |
| 2026-06-18 | 8,790 | 8,800 | 8,310 | 8,450 | -340 | -3.87% | 43,192 | 3.65억 |
| 2026-06-17 | 8,700 | 8,820 | 8,550 | 8,790 | 90 | +1.03% | 56,213 | 4.94억 |
| 2026-06-16 | 8,640 | 8,740 | 8,550 | 8,700 | 0 | 0.00% | 27,894 | 2.43억 |
| 2026-06-15 | 8,440 | 8,700 | 8,440 | 8,700 | 350 | +4.19% | 32,153 | 2.8억 |
| 2026-06-12 | 8,250 | 8,590 | 8,250 | 8,350 | 170 | +2.08% | 40,145 | 3.35억 |
| 2026-06-11 | 8,050 | 8,260 | 8,050 | 8,180 | 30 | +0.37% | 26,660 | 2.18억 |
| 2026-06-10 | 8,100 | 8,150 | 7,930 | 8,150 | 40 | +0.49% | 1 | 8,150원 |
| 2026-06-09 | 7,660 | 8,200 | 7,660 | 8,110 | 460 | +6.01% | 53,290 | 4.32억 |
| 2026-06-08 | 7,720 | 7,890 | 7,600 | 7,650 | -500 | -6.13% | 64,148 | 4.91억 |
| 2026-06-05 | 8,200 | 8,310 | 8,010 | 8,150 | -150 | -1.81% | 49,100 | 4억 |
| 2026-06-04 | 8,320 | 8,520 | 8,110 | 8,300 | -10 | -0.12% | 56,066 | 4.65억 |
| 2026-06-02 | 7,940 | 8,460 | 7,800 | 8,310 | 210 | +2.59% | 85,017 | 7.06억 |
| 2026-06-01 | 8,490 | 8,600 | 8,100 | 8,100 | -400 | -4.71% | 108,257 | 8.77억 |
| 2026-05-29 | 8,900 | 8,960 | 8,470 | 8,500 | -400 | -4.49% | 56,535 | 4.81억 |
| 2026-05-28 | 8,930 | 8,970 | 8,550 | 8,900 | 10 | +0.11% | 104,283 | 9.28억 |
| 2026-05-27 | 9,550 | 9,550 | 8,780 | 8,890 | -640 | -6.72% | 187,879 | 16.7억 |
| 2026-05-26 | 10,090 | 10,150 | 9,420 | 9,530 | -500 | -4.99% | 121,603 | 11.59억 |
| 2026-05-22 | 9,940 | 10,200 | 9,940 | 10,030 | 120 | +1.21% | 48,095 | 4.82억 |
| 2026-05-21 | 9,740 | 10,040 | 9,690 | 9,910 | 180 | +1.85% | 79,649 | 7.89억 |
| 2026-05-20 | 10,270 | 10,270 | 9,560 | 9,730 | -470 | -4.61% | 97,471 | 9.48억 |
| 2026-05-19 | 10,510 | 10,720 | 10,160 | 10,200 | -420 | -3.95% | 126,556 | 12.91억 |
| 2026-05-18 | 10,020 | 10,720 | 9,850 | 10,620 | 560 | +5.57% | 351,179 | 37.3억 |
| 2026-05-15 | 9,800 | 10,450 | 9,520 | 10,060 | 340 | +3.50% | 224,922 | 22.63억 |
| 2026-05-14 | 9,390 | 9,840 | 9,360 | 9,720 | 330 | +3.51% | 110,719 | 10.76억 |
| 2026-05-13 | 9,110 | 9,650 | 9,110 | 9,390 | 120 | +1.29% | 109,896 | 10.32억 |
| 2026-05-12 | 9,450 | 9,570 | 9,090 | 9,270 | -250 | -2.63% | 104,258 | 9.66억 |
| 2026-05-11 | 10,140 | 10,140 | 9,520 | 9,520 | -590 | -5.84% | 113,908 | 10.84억 |
| 2026-05-08 | 9,930 | 10,140 | 9,820 | 10,110 | 200 | +2.02% | 49,552 | 5.01억 |
| 2026-05-07 | 10,090 | 10,240 | 9,860 | 9,910 | -220 | -2.17% | 81,589 | 8.09억 |
| 2026-05-06 | 10,320 | 10,370 | 10,060 | 10,130 | -190 | -1.84% | 83,009 | 8.41억 |
| 2026-05-04 | 10,150 | 10,430 | 10,150 | 10,320 | 220 | +2.18% | 85,720 | 8.85억 |
| 2026-04-30 | 10,230 | 10,290 | 10,080 | 10,100 | -120 | -1.17% | 82,930 | 8.38억 |
| 2026-04-29 | 10,110 | 10,250 | 9,940 | 10,220 | 180 | +1.79% | 120,551 | 12.32억 |
| 2026-04-28 | 10,050 | 10,060 | 9,930 | 10,040 | -30 | -0.30% | 59,388 | 5.96억 |
| 2026-04-27 | 9,970 | 10,150 | 9,930 | 10,070 | 140 | +1.41% | 74,737 | 7.53억 |
| 2026-04-24 | 9,890 | 9,930 | 9,720 | 9,930 | 40 | +0.40% | 57,048 | 5.66억 |
| 2026-04-23 | 10,010 | 10,040 | 9,760 | 9,890 | -60 | -0.60% | 69,237 | 6.85억 |
| 2026-04-22 | 9,950 | 10,050 | 9,840 | 9,950 | 0 | 0.00% | 63,328 | 6.3억 |
| 2026-04-21 | 9,830 | 10,100 | 9,830 | 9,950 | 120 | +1.22% | 54,176 | 5.39억 |
| 2026-04-20 | 10,020 | 10,020 | 9,830 | 9,830 | -190 | -1.90% | 51,431 | 5.06억 |
| 2026-04-17 | 9,770 | 10,020 | 9,630 | 10,020 | 250 | +2.56% | 109,267 | 10.95억 |
| 2026-04-16 | 9,670 | 9,810 | 9,630 | 9,770 | 100 | +1.03% | 57,962 | 5.66억 |
| 2026-04-15 | 9,770 | 9,950 | 9,600 | 9,670 | 0 | 0.00% | 76,686 | 7.42억 |
| 2026-04-14 | 9,410 | 9,800 | 9,370 | 9,670 | 330 | +3.53% | 91,947 | 8.89억 |
| 2026-04-13 | 9,300 | 9,440 | 9,240 | 9,340 | -110 | -1.16% | 31,922 | 2.98억 |
| 2026-04-10 | 9,150 | 9,450 | 9,110 | 9,450 | 340 | +3.73% | 66,554 | 6.29억 |
| 2026-04-09 | 9,150 | 9,170 | 8,970 | 9,110 | -110 | -1.19% | 43,233 | 3.94억 |
| 2026-04-08 | 9,070 | 9,260 | 8,950 | 9,220 | 320 | +3.60% | 117,474 | 10.83억 |
| 2026-04-07 | 8,970 | 9,130 | 8,810 | 8,900 | -70 | -0.78% | 40,129 | 3.57억 |
| 2026-04-06 | 8,970 | 9,090 | 8,850 | 8,970 | -10 | -0.11% | 46,637 | 4.18억 |
| 2026-04-03 | 9,010 | 9,160 | 8,850 | 8,980 | 70 | +0.79% | 65,840 | 5.91억 |
| 2026-04-02 | 9,550 | 9,690 | 8,870 | 8,910 | -540 | -5.71% | 136,078 | 12.12억 |
| 2026-04-01 | 9,230 | 9,470 | 9,180 | 9,450 | 430 | +4.77% | 62,495 | 5.91억 |
| 2026-03-31 | 9,320 | 9,400 | 8,930 | 9,020 | -410 | -4.35% | 86,155 | 7.77억 |
| 2026-03-30 | 9,200 | 9,490 | 9,100 | 9,430 | -60 | -0.63% | 50,092 | 4.72억 |
| 2026-03-27 | 9,300 | 9,520 | 9,100 | 9,490 | — | — | 52,555 | 4.99억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)