안랩 [053800] KOSDAQ
우량기업부
87,200 원
전일대비:
▼
2,700
(-3.00%)
시가
89,900
고가
90,900
저가
86,000
거래량
102,525
거래대금
9,017 백만
시가총액
9,702 억
52주 최고
93,100
52주 최저
50,800
📈 주가 차트 (최근 20일)
안랩
053800
120봉
💬 안랩 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-21 | 87,200 | -2,700 | -3.00% | 89,900 | 90,900 | 86,000 | 102,525 |
| 2026-10-20 | 89,900 | 3,100 | 3.57% | 85,700 | 92,300 | 85,600 | 289,016 |
| 2026-10-19 | 86,800 | -1,600 | -1.81% | 86,700 | 87,800 | 83,700 | 166,413 |
| 2026-10-16 | 88,400 | 1,800 | 2.08% | 85,900 | 88,400 | 79,900 | 563,660 |
| 2026-10-15 | 86,600 | -3,000 | -3.35% | 84,600 | 87,700 | 83,100 | 239,550 |
| 2026-10-14 | 89,600 | 3,400 | 3.94% | 85,400 | 93,000 | 84,600 | 303,776 |
| 2026-10-13 | 86,200 | 8,200 | 10.51% | 76,200 | 88,600 | 75,100 | 502,653 |
| 2026-10-12 | 78,000 | 2,700 | 3.59% | 75,400 | 80,300 | 75,400 | 168,971 |
| 2026-10-08 | 75,300 | -2,400 | -3.09% | 75,900 | 78,500 | 72,500 | 157,946 |
| 2026-10-07 | 77,700 | -11,300 | -12.70% | 85,500 | 85,900 | 77,500 | 249,607 |
| 2026-10-06 | 89,000 | 12,000 | 15.58% | 93,100 | 93,100 | 83,800 | 733,003 |
| 2026-10-02 | 77,000 | -800 | -1.03% | 78,000 | 78,600 | 76,500 | 48,504 |
| 2026-10-01 | 77,800 | 2,400 | 3.18% | 75,000 | 77,900 | 74,900 | 62,045 |
| 2026-09-30 | 75,400 | -1,300 | -1.69% | 76,600 | 78,800 | 74,700 | 93,554 |
| 2026-09-29 | 76,700 | 2,100 | 2.82% | 74,700 | 76,700 | 72,200 | 101,594 |
| 2026-09-28 | 74,600 | 300 | 0.40% | 74,200 | 77,600 | 73,900 | 78,227 |
| 2026-09-23 | 74,300 | 3,500 | 4.94% | 71,500 | 75,500 | 71,300 | 128,505 |
| 2026-09-22 | 70,800 | 1,700 | 2.46% | 68,900 | 72,200 | 68,400 | 119,576 |
| 2026-09-21 | 69,100 | 900 | 1.32% | 67,200 | 69,500 | 66,000 | 102,324 |
| 2026-09-18 | 68,200 | 2,800 | 4.28% | 65,200 | 68,200 | 64,500 | 135,589 |