샌즈랩
411080KOSDAQ· 출판업6,190원-120 (-1.90%)마감
52주 위치
2,96510,29044%신고가 대비 -39.84%
- 시가총액
- 945억
- PBR
- 1.93
- EPS(TTM)
- -148원
- BPS
- 3,213원
- 결산월
- 12월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +55.9% | +25.9% | -2.1% | -10.3% | -34.8% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-21 | 6,320 | 6,470 | 6,040 | 6,190 | -120 | -1.90% | 411,091 | 25.45억 |
| 2026-09-18 | 6,690 | 6,770 | 6,270 | 6,310 | -220 | -3.37% | 567,425 | 35.8억 |
| 2026-09-17 | 6,910 | 6,980 | 6,500 | 6,530 | -630 | -8.80% | 768,077 | 50.16억 |
| 2026-09-16 | 6,770 | 8,590 | 6,660 | 7,160 | 260 | +3.77% | 11,015,700 | 789억 |
| 2026-09-15 | 7,500 | 8,190 | 6,730 | 6,900 | 0 | 0.00% | 6,704,559 | 463억 |
| 2026-09-14 | 5,910 | 7,160 | 5,890 | 6,900 | 1,390 | +25.23% | 12,870,934 | 888억 |
| 2026-09-11 | 4,635 | 5,510 | 4,510 | 5,510 | 1,265 | +29.80% | 1,743,339 | 96.06억 |
| 2026-09-10 | 4,350 | 4,350 | 4,150 | 4,245 | -35 | -0.82% | 39,144 | 1.66억 |
| 2026-09-09 | 4,105 | 4,330 | 4,105 | 4,280 | 85 | +2.03% | 54,011 | 2.31억 |
| 2026-09-08 | 4,205 | 4,300 | 4,070 | 4,195 | -5 | -0.12% | 49,662 | 2.08억 |
| 2026-09-07 | 4,305 | 4,305 | 4,170 | 4,200 | -5 | -0.12% | 47,526 | 2억 |
| 2026-09-04 | 4,200 | 4,460 | 4,105 | 4,205 | 100 | +2.44% | 118,237 | 4.97억 |
| 2026-09-03 | 4,200 | 4,315 | 3,970 | 4,105 | 0 | 0.00% | 104,727 | 4.3억 |
| 2026-09-02 | 4,290 | 4,290 | 4,060 | 4,105 | -185 | -4.31% | 59,101 | 2.43억 |
| 2026-09-01 | 4,170 | 4,335 | 4,075 | 4,290 | 120 | +2.88% | 79,821 | 3.42억 |
| 2026-08-31 | 4,235 | 4,400 | 3,975 | 4,170 | -70 | -1.65% | 175,789 | 7.33억 |
| 2026-08-28 | 4,385 | 5,170 | 4,240 | 4,240 | 160 | +3.92% | 1,732,666 | 73.47억 |
| 2026-08-27 | 4,195 | 4,220 | 4,050 | 4,080 | 10 | +0.25% | 24,589 | 1억 |
| 2026-08-26 | 3,985 | 4,090 | 3,985 | 4,070 | 60 | +1.50% | 12,829 | 5,221만 |
| 2026-08-25 | 3,960 | 4,075 | 3,835 | 4,010 | -5 | -0.12% | 28,721 | 1.15억 |
| 2026-08-24 | 4,005 | 4,090 | 3,940 | 4,015 | 45 | +1.13% | 13,431 | 5,393만 |
| 2026-08-21 | 4,175 | 4,175 | 3,860 | 3,970 | -250 | -5.92% | 55,096 | 2.19억 |
| 2026-08-20 | 4,095 | 4,295 | 4,055 | 4,220 | 165 | +4.07% | 53,458 | 2.26억 |
| 2026-08-19 | 4,070 | 4,175 | 4,010 | 4,055 | -80 | -1.93% | 37,147 | 1.51억 |
| 2026-08-18 | 4,295 | 4,315 | 4,110 | 4,135 | -255 | -5.81% | 58,283 | 2.41억 |
| 2026-08-14 | 4,640 | 4,645 | 4,295 | 4,390 | -145 | -3.20% | 99,866 | 4.38억 |
| 2026-08-13 | 4,520 | 4,770 | 4,290 | 4,535 | 65 | +1.45% | 285,775 | 12.96억 |
| 2026-08-12 | 4,210 | 5,370 | 4,210 | 4,470 | 240 | +5.67% | 653,295 | 29.2억 |
| 2026-08-11 | 4,180 | 4,340 | 4,160 | 4,230 | -40 | -0.94% | 25,041 | 1.06억 |
| 2026-08-10 | 4,005 | 4,275 | 4,005 | 4,270 | 290 | +7.29% | 52,717 | 2.25억 |
| 2026-08-07 | 4,105 | 4,195 | 3,965 | 3,980 | -110 | -2.69% | 32,383 | 1.29억 |
| 2026-08-06 | 4,175 | 4,290 | 3,920 | 4,090 | 85 | +2.12% | 50,101 | 2.05억 |
| 2026-08-05 | 3,930 | 4,150 | 3,930 | 4,005 | 85 | +2.17% | 67,916 | 2.72억 |
| 2026-08-04 | 3,500 | 4,380 | 3,500 | 3,920 | 420 | +12.00% | 202,949 | 7.96억 |
| 2026-08-03 | 3,405 | 3,700 | 3,325 | 3,500 | -20 | -0.57% | 33,666 | 1.18억 |
| 2026-07-31 | 3,280 | 3,530 | 3,280 | 3,520 | 370 | +11.75% | 29,881 | 1.05억 |
| 2026-07-30 | 2,965 | 3,360 | 2,965 | 3,150 | -50 | -1.56% | 51,468 | 1.62억 |
| 2026-07-29 | 3,480 | 3,680 | 3,020 | 3,200 | -390 | -10.86% | 73,322 | 2.35억 |
| 2026-07-28 | 3,630 | 3,770 | 3,485 | 3,590 | -190 | -5.03% | 35,595 | 1.28억 |
| 2026-07-27 | 3,845 | 3,950 | 3,720 | 3,780 | 50 | +1.34% | 28,548 | 1.08억 |
| 2026-07-24 | 3,805 | 3,900 | 3,720 | 3,730 | -195 | -4.97% | 17,314 | 6,458만 |
| 2026-07-23 | 3,665 | 4,090 | 3,620 | 3,925 | 370 | +10.41% | 155,101 | 6.09억 |
| 2026-07-22 | 3,560 | 3,820 | 3,510 | 3,555 | 10 | +0.28% | 25,736 | 9,149만 |
| 2026-07-21 | 3,470 | 3,650 | 3,470 | 3,545 | -105 | -2.88% | 110,446 | 3.92억 |
| 2026-07-20 | 3,840 | 3,930 | 3,600 | 3,650 | -220 | -5.68% | 30,557 | 1.12억 |
| 2026-07-16 | 3,950 | 4,005 | 3,755 | 3,870 | -80 | -2.03% | 19,615 | 7,591만 |
| 2026-07-15 | 3,700 | 3,970 | 3,700 | 3,950 | 135 | +3.54% | 54,421 | 2.15억 |
| 2026-07-14 | 3,790 | 3,840 | 3,660 | 3,815 | -70 | -1.80% | 48,026 | 1.83억 |
| 2026-07-13 | 4,110 | 4,200 | 3,865 | 3,885 | -230 | -5.59% | 26,718 | 1.04억 |
| 2026-07-10 | 3,820 | 4,135 | 3,820 | 4,115 | 265 | +6.88% | 30,546 | 1.26억 |
| 2026-07-09 | 3,715 | 3,995 | 3,715 | 3,850 | -45 | -1.16% | 42,967 | 1.65억 |
| 2026-07-08 | 3,935 | 4,075 | 3,815 | 3,895 | -80 | -2.01% | 43,020 | 1.68억 |
| 2026-07-07 | 4,010 | 4,250 | 3,930 | 3,975 | -155 | -3.75% | 20,781 | 8,260만 |
| 2026-07-06 | 4,195 | 4,550 | 4,095 | 4,130 | -160 | -3.73% | 19,972 | 8,248만 |
| 2026-07-03 | 4,100 | 4,290 | 3,960 | 4,290 | 160 | +3.87% | 109,830 | 4.71억 |
| 2026-07-02 | 4,435 | 4,435 | 4,120 | 4,130 | -305 | -6.88% | 28,871 | 1.19억 |
| 2026-07-01 | 4,460 | 4,460 | 4,275 | 4,435 | 95 | +2.19% | 14,421 | 6,396만 |
| 2026-06-30 | 4,360 | 4,530 | 4,305 | 4,340 | -20 | -0.46% | 15,476 | 6,717만 |
| 2026-06-29 | 3,780 | 4,440 | 3,780 | 4,360 | 460 | +11.79% | 65,642 | 2.86억 |
| 2026-06-26 | 4,180 | 4,205 | 3,800 | 3,900 | -310 | -7.36% | 75,262 | 2.94억 |
| 2026-06-25 | 4,210 | 4,500 | 4,175 | 4,210 | -150 | -3.44% | 33,249 | 1.4억 |
| 2026-06-24 | 4,200 | 4,540 | 4,200 | 4,360 | -40 | -0.91% | 49,187 | 2.14억 |
| 2026-06-23 | 4,780 | 4,855 | 4,400 | 4,400 | -415 | -8.62% | 56,924 | 2.5억 |
| 2026-06-22 | 4,915 | 5,090 | 4,700 | 4,815 | -100 | -2.03% | 37,882 | 1.82억 |
| 2026-06-19 | 5,010 | 5,090 | 4,750 | 4,915 | -135 | -2.67% | 56,427 | 2.77억 |
| 2026-06-18 | 5,290 | 5,400 | 5,030 | 5,050 | -220 | -4.17% | 37,064 | 1.87억 |
| 2026-06-17 | 5,230 | 5,320 | 5,110 | 5,270 | 80 | +1.54% | 21,269 | 1.12억 |
| 2026-06-16 | 5,350 | 5,360 | 5,170 | 5,190 | -50 | -0.95% | 27,288 | 1.42억 |
| 2026-06-15 | 5,350 | 5,460 | 5,190 | 5,240 | -60 | -1.13% | 46,990 | 2.46억 |
| 2026-06-12 | 5,150 | 5,410 | 5,150 | 5,300 | 240 | +4.74% | 26,684 | 1.41억 |
| 2026-06-11 | 5,040 | 5,210 | 4,905 | 5,060 | 10 | +0.20% | 27,848 | 1.41억 |
| 2026-06-10 | 5,110 | 5,310 | 4,955 | 5,050 | -150 | -2.88% | 216 | 109만 |
| 2026-06-09 | 5,090 | 5,350 | 5,090 | 5,200 | 150 | +2.97% | 73,342 | 3.81억 |
| 2026-06-08 | 5,140 | 5,400 | 4,855 | 5,050 | -430 | -7.85% | 106,083 | 5.36억 |
| 2026-06-05 | 5,790 | 5,960 | 5,450 | 5,480 | -360 | -6.16% | 60,956 | 3.34억 |
| 2026-06-04 | 5,810 | 6,100 | 5,810 | 5,840 | -150 | -2.50% | 45,320 | 2.65억 |
| 2026-06-02 | 6,170 | 6,290 | 5,780 | 5,990 | -180 | -2.92% | 122,981 | 7.37억 |
| 2026-06-01 | 6,330 | 6,390 | 6,060 | 6,170 | -230 | -3.59% | 116,765 | 7.2억 |
| 2026-05-29 | 6,820 | 6,820 | 6,310 | 6,400 | -240 | -3.61% | 97,517 | 6.24억 |
| 2026-05-28 | 6,480 | 6,780 | 6,220 | 6,640 | 90 | +1.37% | 101,685 | 6.75억 |
| 2026-05-27 | 7,020 | 7,210 | 6,550 | 6,550 | -700 | -9.66% | 111,295 | 7.29억 |
| 2026-05-26 | 7,000 | 7,360 | 7,000 | 7,250 | 320 | +4.62% | 193,045 | 14억 |
| 2026-05-22 | 6,750 | 7,140 | 6,550 | 6,930 | 580 | +9.13% | 257,073 | 17.82억 |
| 2026-05-21 | 6,360 | 6,620 | 6,350 | 6,350 | 10 | +0.16% | 60,214 | 3.82억 |
| 2026-05-20 | 6,390 | 6,490 | 6,150 | 6,340 | -90 | -1.40% | 174,005 | 11.03억 |
| 2026-05-19 | 6,550 | 6,800 | 6,310 | 6,430 | -110 | -1.68% | 94,922 | 6.1억 |
| 2026-05-18 | 6,600 | 6,660 | 6,200 | 6,540 | -130 | -1.95% | 91,525 | 5.99억 |
| 2026-05-15 | 7,210 | 7,310 | 6,540 | 6,670 | -540 | -7.49% | 229,963 | 15.34억 |
| 2026-05-14 | 7,300 | 7,550 | 7,200 | 7,210 | -120 | -1.64% | 158,412 | 11.42억 |
| 2026-05-13 | 7,510 | 7,720 | 7,300 | 7,330 | -70 | -0.95% | 119,407 | 8.75억 |
| 2026-05-12 | 8,120 | 8,340 | 7,300 | 7,400 | -650 | -8.07% | 254,873 | 18.86억 |
| 2026-05-11 | 8,000 | 8,390 | 7,960 | 8,050 | 230 | +2.94% | 330,594 | 26.61억 |
| 2026-05-08 | 8,270 | 8,350 | 7,700 | 7,820 | -260 | -3.22% | 258,094 | 20.18억 |
| 2026-05-07 | 8,250 | 8,540 | 8,070 | 8,080 | -170 | -2.06% | 459,279 | 37.11억 |
| 2026-05-06 | 8,270 | 8,550 | 7,900 | 8,250 | 10 | +0.12% | 582,621 | 48.07억 |
| 2026-05-04 | 8,480 | 8,570 | 8,230 | 8,240 | 10 | +0.12% | 185,663 | 15.3억 |
| 2026-04-30 | 8,330 | 8,690 | 8,150 | 8,230 | -80 | -0.96% | 400,644 | 32.97억 |
| 2026-04-29 | 8,620 | 8,720 | 8,290 | 8,310 | -150 | -1.77% | 287,876 | 23.92억 |
| 2026-04-28 | 8,720 | 8,740 | 8,370 | 8,460 | -240 | -2.76% | 425,712 | 36.02억 |
| 2026-04-27 | 8,330 | 9,040 | 8,240 | 8,700 | 560 | +6.88% | 2,136,834 | 186억 |
| 2026-04-24 | 8,220 | 8,480 | 8,110 | 8,140 | -50 | -0.61% | 647,988 | 52.75억 |
| 2026-04-23 | 8,040 | 9,230 | 7,610 | 8,190 | 170 | +2.12% | 7,108,226 | 582억 |
| 2026-04-22 | 7,990 | 9,100 | 7,830 | 8,020 | 190 | +2.43% | 3,030,495 | 243억 |
| 2026-04-21 | 8,210 | 8,360 | 7,730 | 7,830 | -370 | -4.51% | 402,664 | 31.53억 |
| 2026-04-20 | 7,970 | 8,630 | 7,830 | 8,200 | 350 | +4.46% | 1,359,212 | 111억 |
| 2026-04-17 | 8,100 | 8,780 | 7,550 | 7,850 | -330 | -4.03% | 1,972,099 | 155억 |
| 2026-04-16 | 8,930 | 9,820 | 8,180 | 8,180 | 30 | +0.37% | 9,315,405 | 762억 |
| 2026-04-15 | 7,640 | 8,150 | 7,380 | 8,150 | 1,220 | +17.60% | 2,669,522 | 218억 |
| 2026-04-14 | 7,020 | 7,550 | 6,590 | 6,930 | 540 | +8.45% | 1,655,253 | 115억 |
| 2026-04-13 | 6,300 | 6,410 | 6,170 | 6,390 | 90 | +1.43% | 70,963 | 4.53억 |
| 2026-04-10 | 6,030 | 6,310 | 6,000 | 6,300 | 290 | +4.83% | 60,807 | 3.83억 |
| 2026-04-09 | 6,120 | 6,190 | 5,970 | 6,010 | -110 | -1.80% | 14,247 | 8,562만 |
| 2026-04-08 | 5,950 | 6,120 | 5,950 | 6,120 | 170 | +2.86% | 34,212 | 2.09억 |
| 2026-04-07 | 5,840 | 6,060 | 5,840 | 5,950 | 20 | +0.34% | 17,763 | 1.06억 |
| 2026-04-06 | 6,010 | 6,100 | 5,930 | 5,930 | -100 | -1.66% | 25,908 | 1.54억 |
| 2026-04-03 | 6,050 | 6,110 | 5,950 | 6,030 | 70 | +1.17% | 17,874 | 1.08억 |
| 2026-04-02 | 6,160 | 6,370 | 5,820 | 5,960 | -190 | -3.09% | 64,710 | 3.86억 |
| 2026-04-01 | 5,960 | 6,180 | 5,920 | 6,150 | 330 | +5.67% | 23,285 | 1.43억 |
| 2026-03-31 | 5,760 | 6,150 | 5,760 | 5,820 | -190 | -3.16% | 38,642 | 2.25억 |
| 2026-03-30 | 6,080 | 6,150 | 6,010 | 6,010 | — | — | 19,794 | 1.19억 |
출처 yfinance (비공식)· 기준일 2026-09-21· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)