안랩

053800KOSDAQ· 출판업

68,200원+2,800 (+4.28%)전일 종가 2026-09-18

52주 위치

50,80075,00072%신고가 대비 -9.07%

시가총액: 7,588억
PER: 12.81
PBR: 2.03
EPS(TTM): 5,322원
BPS: 33,596원
배당수익률: 2.05%
자사주비율: 19.22%
결산월: 12월

알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능

대시보드 사업정보 재무정보 펀더멘탈 밸류에이션 주주환원 주식정보 컨센서스 기업비교

주가·수익률 투자자별 수급 (KIS)공매도·대차 (KIS)내부자·대량보유 (KIS)

전일 종가68,200원

시가총액7,588억

52주 최고75,000원

52주 최저50,800원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+19.2%	+18.8%	+9.1%	+13.5%	+10.9%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	65,200	68,200	64,500	68,200	2,800	+4.28%	135,589	92.47억
2026-09-17	64,900	69,800	64,800	65,400	800	+1.24%	199,703	131억
2026-09-16	62,700	64,700	62,100	64,600	1,000	+1.57%	121,225	78.31억
2026-09-15	62,700	64,000	61,800	63,600	2,500	+4.09%	129,918	82.63억
2026-09-14	60,000	61,900	58,500	61,100	1,800	+3.04%	127,633	77.98억
2026-09-11	58,400	59,800	57,200	59,300	2,200	+3.85%	93,469	55.43억
2026-09-10	56,800	57,300	56,400	57,100	300	+0.53%	23,252	13.28억
2026-09-09	56,700	57,800	56,500	56,800	100	+0.18%	22,173	12.59억
2026-09-08	57,200	57,400	56,700	56,700	-400	-0.70%	19,523	11.07억
2026-09-07	58,000	58,300	57,100	57,100	-600	-1.04%	9,780	5.58억
2026-09-04	57,500	58,200	57,100	57,700	800	+1.41%	9,653	5.57억
2026-09-03	58,800	58,800	56,700	56,900	-1,200	-2.07%	19,500	11.1억
2026-09-02	58,100	59,000	57,800	58,100	-1,000	-1.69%	18,796	10.92억
2026-09-01	58,600	59,600	58,500	59,100	0	0.00%	15,868	9.38억
2026-08-31	58,900	60,200	57,800	59,100	-400	-0.67%	27,608	16.32억
2026-08-28	58,300	59,700	57,500	59,500	2,600	+4.57%	43,118	25.66억
2026-08-27	57,300	58,400	56,700	56,900	-100	-0.18%	15,415	8.77억
2026-08-26	56,600	57,300	56,200	57,000	100	+0.18%	12,852	7.33억
2026-08-25	56,500	57,300	55,600	56,900	0	0.00%	34,587	19.68억
2026-08-24	56,200	57,200	55,700	56,900	500	+0.89%	16,759	9.54억
2026-08-21	56,800	56,900	55,900	56,400	-900	-1.57%	25,682	14.48억
2026-08-20	57,500	58,500	57,100	57,300	300	+0.53%	18,260	10.46억
2026-08-19	57,300	57,600	55,800	57,000	-200	-0.35%	28,852	16.45억
2026-08-18	59,000	60,300	56,700	57,200	-2,100	-3.54%	44,612	25.52억
2026-08-14	60,700	64,000	58,700	59,300	-1,200	-1.98%	35,406	21억
2026-08-13	62,700	63,000	59,000	60,500	-2,300	-3.66%	67,788	41.01억
2026-08-12	63,500	64,500	62,500	62,800	-1,700	-2.64%	42,990	27억
2026-08-11	60,500	64,500	60,000	64,500	4,000	+6.61%	100,968	65.12억
2026-08-10	59,200	61,200	58,600	60,500	1,200	+2.02%	44,370	26.84억
2026-08-07	57,900	59,600	57,800	59,300	900	+1.54%	32,219	19.11억
2026-08-06	56,900	58,500	56,000	58,400	1,900	+3.36%	41,923	24.48억
2026-08-05	56,300	57,400	56,200	56,500	200	+0.36%	25,299	14.29억
2026-08-04	55,200	56,700	55,200	56,300	2,000	+3.68%	34,736	19.56억
2026-08-03	52,700	56,000	52,700	54,300	1,300	+2.45%	37,784	20.52억
2026-07-31	53,600	54,200	52,000	53,000	100	+0.19%	58,174	30.83억
2026-07-30	51,500	53,500	51,500	52,900	900	+1.73%	51,558	27.27억
2026-07-29	52,700	53,300	50,800	52,000	-1,000	-1.89%	90,332	46.97억
2026-07-28	54,200	54,500	52,100	53,000	-1,500	-2.75%	36,358	19.27억
2026-07-27	55,100	55,400	54,400	54,500	500	+0.93%	31,222	17.02억
2026-07-24	53,600	54,600	53,600	54,000	-500	-0.92%	33,373	18.02억
2026-07-23	53,900	55,000	52,200	54,500	500	+0.93%	66,075	36.01억
2026-07-22	53,200	54,300	52,700	54,000	1,200	+2.27%	49,248	26.59억
2026-07-21	51,600	53,400	51,600	52,800	700	+1.34%	47,198	24.92억
2026-07-20	52,100	53,100	51,600	52,100	-300	-0.57%	157,402	82.01억
2026-07-16	54,400	55,300	52,400	52,400	-2,000	-3.68%	217,620	114억
2026-07-15	54,100	55,300	54,100	54,400	400	+0.74%	27,720	15.08억
2026-07-14	55,300	56,200	53,400	54,000	-300	-0.55%	39,245	21.19억
2026-07-13	55,900	56,600	54,000	54,300	-1,200	-2.16%	49,950	27.12억
2026-07-10	54,100	56,300	54,100	55,500	1,900	+3.54%	43,946	24.39억
2026-07-09	53,600	55,000	53,100	53,600	-200	-0.37%	27,091	14.52억
2026-07-08	54,000	54,700	53,200	53,800	-100	-0.19%	24,603	13.24억
2026-07-07	54,000	55,600	53,300	53,900	0	0.00%	28,752	15.5억
2026-07-06	54,100	54,600	53,100	53,900	0	0.00%	16,820	9.07억
2026-07-03	54,000	55,100	52,800	53,900	-300	-0.55%	15,678	8.45억
2026-07-02	53,000	55,200	52,800	54,200	300	+0.56%	36,505	19.79억
2026-07-01	52,500	54,400	52,300	53,900	1,400	+2.67%	21,897	11.8억
2026-06-30	53,400	54,300	52,400	52,500	-900	-1.69%	22,702	11.92억
2026-06-29	52,200	54,000	51,800	53,400	1,900	+3.69%	30,299	16.18억
2026-06-26	52,000	53,000	51,000	51,500	-400	-0.77%	47,812	24.62억
2026-06-25	52,400	53,400	51,800	51,900	-600	-1.14%	23,560	12.23억
2026-06-24	53,700	53,700	52,100	52,500	-600	-1.13%	23,728	12.46억
2026-06-23	54,100	54,500	52,800	53,100	-700	-1.30%	40,047	21.26억
2026-06-22	55,400	55,800	53,500	53,800	-1,800	-3.24%	37,101	19.96억
2026-06-19	58,000	58,000	55,400	55,600	-1,800	-3.14%	77,685	43.19억
2026-06-18	58,600	58,600	57,400	57,400	-1,100	-1.88%	17,932	10.29억
2026-06-17	59,000	59,500	58,200	58,500	-300	-0.51%	24,559	14.37억
2026-06-16	58,800	59,400	58,400	58,800	-200	-0.34%	20,582	12.1억
2026-06-15	57,800	59,200	57,400	59,000	1,700	+2.97%	32,552	19.21억
2026-06-12	57,800	58,200	56,600	57,300	400	+0.70%	55,651	31.89억
2026-06-11	56,500	57,900	55,200	56,900	-500	-0.87%	173,625	98.79억
2026-06-10	56,700	59,900	56,000	57,400	100	+0.17%	1	6만
2026-06-09	56,700	58,300	56,600	57,300	900	+1.60%	42,539	24.37억
2026-06-08	57,000	57,800	55,400	56,400	-2,200	-3.75%	62,765	35.4억
2026-06-05	59,900	59,900	58,300	58,600	-1,300	-2.17%	55,759	32.67억
2026-06-04	61,200	61,700	59,900	59,900	-1,200	-1.96%	40,820	24.45억
2026-06-02	61,800	61,800	60,000	61,100	-500	-0.81%	56,427	34.48억
2026-06-01	61,000	61,800	60,200	61,600	600	+0.98%	44,509	27.42억
2026-05-29	61,600	62,000	60,400	61,000	-700	-1.13%	58,581	35.73억
2026-05-28	61,300	62,700	59,900	61,700	100	+0.16%	36,290	22.39억
2026-05-27	62,800	63,300	61,300	61,600	-1,000	-1.60%	29,723	18.31억
2026-05-26	64,500	65,200	62,500	62,600	-1,800	-2.80%	35,119	21.98억
2026-05-22	60,800	64,900	60,800	64,400	4,700	+7.87%	95,183	61.3억
2026-05-21	59,500	61,000	59,500	59,700	400	+0.67%	27,560	16.45억
2026-05-20	60,500	60,900	59,100	59,300	-1,100	-1.82%	44,017	26.1억
2026-05-19	61,300	62,100	60,300	60,400	-400	-0.66%	42,799	25.85억
2026-05-18	61,900	61,900	59,700	60,800	-1,200	-1.94%	54,081	32.88억
2026-05-15	65,400	65,400	61,300	62,000	-2,500	-3.88%	66,722	41.37억
2026-05-14	63,000	65,000	63,000	64,500	1,600	+2.54%	40,631	26.21억
2026-05-13	64,900	65,000	62,700	62,900	-1,600	-2.48%	51,054	32.11억
2026-05-12	64,800	65,500	63,200	64,500	500	+0.78%	65,814	42.45억
2026-05-11	64,000	66,400	63,900	64,000	300	+0.47%	44,222	28.3억
2026-05-08	65,700	66,400	63,700	63,700	-1,000	-1.55%	100,493	64.01억
2026-05-07	62,900	66,000	62,700	64,700	1,400	+2.21%	80,041	51.79억
2026-05-06	63,600	63,700	61,900	63,300	300	+0.48%	56,984	36.07억
2026-05-04	63,400	63,700	62,700	63,000	-100	-0.16%	37,586	23.68억
2026-04-30	64,500	64,800	63,000	63,100	-1,900	-2.92%	38,163	24.08억
2026-04-29	64,300	65,200	63,700	65,000	1,200	+1.88%	31,171	20.26억
2026-04-28	64,800	65,200	63,800	63,800	-1,000	-1.54%	34,066	21.73억
2026-04-27	65,600	65,900	64,600	64,800	-200	-0.31%	28,564	18.51억
2026-04-24	64,300	65,300	64,100	65,000	200	+0.31%	20,459	13.3억
2026-04-23	65,200	65,500	63,800	64,800	-300	-0.46%	42,584	27.59억
2026-04-22	66,000	66,000	64,300	65,100	-1,300	-1.96%	45,179	29.41억
2026-04-21	66,300	67,400	66,200	66,400	300	+0.45%	49,018	32.55억
2026-04-20	67,500	68,800	65,800	66,100	-1,600	-2.36%	85,630	56.6억
2026-04-17	67,500	68,100	66,500	67,700	-1,300	-1.88%	113,428	76.79억
2026-04-16	74,900	75,000	68,100	69,000	4,300	+6.65%	293,579	203억
2026-04-15	63,000	65,400	63,000	64,700	2,700	+4.35%	74,435	48.16억
2026-04-14	61,500	62,200	61,400	62,000	1,500	+2.48%	32,604	20.21억
2026-04-13	61,200	61,600	60,400	60,500	-900	-1.47%	28,247	17.09억
2026-04-10	61,100	61,700	60,700	61,400	500	+0.82%	21,558	13.24억
2026-04-09	60,600	61,100	60,300	60,900	-200	-0.33%	23,443	14.28억
2026-04-08	60,600	61,700	60,600	61,100	1,300	+2.17%	36,597	22.36억
2026-04-07	60,100	60,700	59,600	59,800	100	+0.17%	18,932	11.32억
2026-04-06	59,800	60,300	59,600	59,700	0	0.00%	13,439	8.02억
2026-04-03	60,100	60,400	59,500	59,700	100	+0.17%	18,068	10.79억
2026-04-02	60,700	61,200	59,100	59,600	-1,100	-1.81%	47,639	28.39억
2026-04-01	60,300	61,400	60,300	60,700	1,500	+2.53%	22,793	13.84억
2026-03-31	59,700	60,900	59,100	59,200	-700	-1.17%	35,711	21.14억
2026-03-30	61,000	61,000	59,800	59,900	-2,000	-3.23%	41,600	24.92억
2026-03-27	60,900	62,000	60,600	61,900	—	—	19,157	11.86억

출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)