안랩 053800

59,200+1.89%KOSDAQ · 직전 거래일 종가

안랩(053800)은 KOSDAQ 상장 종목입니다. 직전 거래일 종가는 59,200원으로 +1.89% 변동했으며, 거래량은 46,000주, 거래대금은 27억원입니다.

일별 시세

일자	시가	고가	저가	종가	거래량
20260807	58,500	59,600	57,800	59,200	46,000
20260806	56,500	58,500	56,000	58,100	59,917
20260805	57,700	57,700	56,200	56,600	42,186
20260804	54,100	56,700	54,100	56,300	47,069
20260803	53,600	56,000	52,700	54,300	52,733
20260731	53,300	54,200	52,000	53,500	74,087
20260730	52,000	53,500	51,500	53,000	61,578
20260729	53,000	53,300	50,800	52,400	123,857
20260728	55,500	55,700	52,100	52,800	47,338
20260727	54,300	55,400	54,200	55,000	45,045
20260724	54,200	54,600	53,500	54,200	38,057
20260723	53,800	55,000	52,200	54,500	79,385
20260722	53,600	54,300	52,700	53,700	63,644
20260721	52,400	53,700	51,600	53,500	56,014
20260720	52,400	53,100	51,600	52,500	175,488
20260716	54,400	55,300	52,300	52,800	237,852
20260715	54,200	55,300	54,000	54,500	33,574
20260714	54,600	56,200	53,300	54,100	47,976
20260713	56,000	56,600	54,000	54,500	56,418
20260710	53,900	56,300	53,900	55,500	54,218
20260709	53,600	55,000	53,000	53,800	33,637
20260708	53,900	54,700	52,600	52,900	32,212
20260707	53,400	55,600	53,300	54,200	35,219
20260706	53,900	54,600	53,100	54,200	22,641
20260703	54,100	55,200	52,800	54,100	20,212
20260702	53,600	55,200	52,800	54,200	45,491
20260701	52,400	54,400	52,300	53,400	29,410
20260630	54,200	54,600	52,400	52,700	28,373
20260629	51,500	54,000	51,500	53,900	36,158
20260626	52,100	53,000	51,000	51,500	63,871

안랩 관련 뉴스

[안랩] 주식등의대량보유상황보고서(일반)dart · 2026-07-06
[안랩] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2026-07-06
[안랩] 분기보고서 (2026.03)dart · 2026-05-14
[안랩] 사업보고서 (2025.12)dart · 2026-03-20
[안랩] 의결권대리행사권유참고서류dart · 2026-03-13
[안랩] 주요사항보고서(자기주식취득결정)dart · 2025-12-10
[안랩] 분기보고서 (2025.09)dart · 2025-11-13
[안랩] 주요사항보고서(자기주식취득결정)dart · 2025-10-30
[안랩] 반기보고서 (2025.06)dart · 2025-08-14
[안랩] 분기보고서 (2025.03)dart · 2025-05-14
[안랩] 사업보고서 (2024.12)dart · 2025-03-21
[안랩] 의결권대리행사권유참고서류dart · 2025-03-14
[안랩] 주식등의대량보유상황보고서(약식)dart · 2025-02-04
[안랩] 분기보고서 (2024.09)dart · 2024-11-13
[안랩] 주요사항보고서(자기주식취득결정)dart · 2024-10-21
[안랩] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2024-10-07
[안랩] 주식등의대량보유상황보고서(일반)dart · 2024-10-07
[안랩] [기재정정]주요사항보고서(유상증자결정)dart · 2024-09-23
[안랩] 의결권대리행사권유참고서류dart · 2024-09-10
[안랩] 반기보고서 (2024.06)dart · 2024-08-13