쎌바이오텍

049960KOSDAQ· 의료용 물질 및 의약품 제조업

15,500원+100 (+0.65%)전일 종가 2026-09-18

52주 위치

11,35018,50058%신고가 대비 -16.22%

시가총액: 1,457억
PER: 6.32
PBR: 1.07
EPS(TTM): 2,454원
BPS: 14,547원
배당수익률: 3.87%
자사주비율: 27.19%
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 종가15,500원

시가총액1,457억

52주 최고18,500원

52주 최저11,350원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+2.1%	-2.7%	+9.9%	+18.2%	+22.1%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	15,640	15,640	15,210	15,500	100	+0.65%	2,817	4,366만
2026-09-17	15,680	15,680	15,280	15,400	10	+0.06%	3,273	5,040만
2026-09-16	15,660	15,690	15,250	15,390	-240	-1.54%	6,144	9,456만
2026-09-15	15,700	15,840	15,500	15,630	0	0.00%	3,837	5,997만
2026-09-14	15,300	16,400	15,140	15,630	330	+2.16%	15,934	2.49억
2026-09-11	14,760	15,790	14,760	15,300	30	+0.20%	2,078	3,179만
2026-09-10	15,410	15,410	14,500	15,270	-110	-0.72%	10,878	1.66억
2026-09-09	15,950	15,950	15,300	15,380	-120	-0.77%	5,608	8,625만
2026-09-08	15,840	15,850	15,300	15,500	-240	-1.52%	12,392	1.92억
2026-09-07	15,800	15,800	15,590	15,740	-60	-0.38%	6,511	1.02억
2026-09-04	15,900	15,900	15,610	15,800	-40	-0.25%	6,691	1.06억
2026-09-03	15,780	15,920	15,600	15,840	60	+0.38%	2,149	3,404만
2026-09-02	16,050	16,050	15,630	15,780	-200	-1.25%	3,799	5,995만
2026-09-01	15,840	16,100	15,640	15,980	130	+0.82%	10,855	1.73억
2026-08-31	15,760	15,860	15,400	15,850	90	+0.57%	20,144	3.19억
2026-08-28	15,780	15,780	15,400	15,760	70	+0.45%	6,414	1.01억
2026-08-27	15,410	15,730	15,410	15,690	10	+0.06%	3,528	5,535만
2026-08-26	15,720	15,810	15,400	15,680	-40	-0.25%	5,318	8,339만
2026-08-25	15,220	15,730	15,000	15,720	490	+3.22%	10,676	1.68억
2026-08-24	14,960	15,420	14,870	15,230	270	+1.80%	12,146	1.85억
2026-08-21	15,200	15,210	14,810	14,960	-270	-1.77%	11,559	1.73억
2026-08-20	15,050	15,410	14,990	15,230	20	+0.13%	7,834	1.19억
2026-08-19	15,340	15,340	14,910	15,210	30	+0.20%	7,033	1.07억
2026-08-18	15,550	15,550	15,110	15,180	-360	-2.32%	12,091	1.84억
2026-08-14	15,590	15,600	15,330	15,540	-50	-0.32%	9,873	1.53억
2026-08-13	15,810	15,810	15,320	15,590	-100	-0.64%	10,808	1.68억
2026-08-12	16,430	16,430	15,470	15,690	-450	-2.79%	17,777	2.79억
2026-08-11	15,900	16,640	15,900	16,140	240	+1.51%	39,083	6.31억
2026-08-10	15,760	16,260	15,710	15,900	340	+2.19%	8,803	1.4억
2026-08-07	16,610	16,880	15,030	15,560	-1,050	-6.32%	37,761	5.88억
2026-08-06	15,850	16,800	15,750	16,610	860	+5.46%	35,380	5.88억
2026-08-05	15,880	15,930	15,580	15,750	-140	-0.88%	10,508	1.66억
2026-08-04	15,400	15,890	15,310	15,890	620	+4.06%	8,545	1.36억
2026-08-03	15,240	15,400	14,900	15,270	30	+0.20%	2,399	3,663만
2026-07-31	15,000	15,280	14,860	15,240	390	+2.63%	10,332	1.57억
2026-07-30	14,850	15,220	14,670	14,850	0	0.00%	23,997	3.56억
2026-07-29	15,240	15,420	14,570	14,850	-110	-0.74%	32,715	4.86억
2026-07-28	15,110	15,290	14,790	14,960	-140	-0.93%	9,440	1.41억
2026-07-27	15,500	15,500	14,970	15,100	-150	-0.98%	4,906	7,408만
2026-07-24	15,450	15,470	15,000	15,250	-200	-1.29%	1,769	2,698만
2026-07-23	15,490	15,490	15,120	15,450	200	+1.31%	3,332	5,148만
2026-07-22	15,680	15,680	14,880	15,250	210	+1.40%	4,824	7,357만
2026-07-21	14,850	15,170	14,700	15,040	60	+0.40%	6,818	1.03억
2026-07-20	15,390	15,420	14,870	14,980	-420	-2.73%	10,954	1.64억
2026-07-16	15,500	15,540	15,180	15,400	-20	-0.13%	3,831	5,900만
2026-07-15	15,270	15,650	15,150	15,420	0	0.00%	5,252	8,099만
2026-07-14	15,400	15,700	14,710	15,420	10	+0.06%	43,588	6.72억
2026-07-13	15,570	15,570	14,550	15,410	60	+0.39%	10,716	1.65억
2026-07-10	14,850	15,500	14,850	15,350	500	+3.37%	11,984	1.84억
2026-07-09	15,020	15,180	14,660	14,850	-210	-1.39%	4,376	6,498만
2026-07-08	15,320	15,490	14,800	15,060	-260	-1.70%	7,886	1.19억
2026-07-07	15,570	15,570	15,090	15,320	40	+0.26%	10,520	1.61억
2026-07-06	15,210	15,690	15,210	15,280	40	+0.26%	2,453	3,748만
2026-07-03	15,300	15,780	15,180	15,240	-60	-0.39%	5,577	8,499만
2026-07-02	15,430	15,780	15,300	15,300	-410	-2.61%	7,000	1.07억
2026-07-01	15,480	15,770	15,050	15,710	110	+0.71%	10,364	1.63억
2026-06-30	15,620	15,620	14,960	15,600	-20	-0.13%	7,009	1.09억
2026-06-29	15,000	15,620	14,790	15,620	620	+4.13%	10,066	1.57억
2026-06-26	15,400	15,700	13,870	15,000	-400	-2.60%	29,161	4.37억
2026-06-25	15,350	15,420	15,080	15,400	230	+1.52%	7,386	1.14억
2026-06-24	15,200	15,470	14,730	15,170	-30	-0.20%	9,783	1.48억
2026-06-23	15,100	15,380	14,890	15,200	70	+0.46%	14,484	2.2억
2026-06-22	15,480	15,480	14,910	15,130	-340	-2.20%	13,137	1.99억
2026-06-19	15,940	15,950	15,200	15,470	-460	-2.89%	23,559	3.64억
2026-06-18	16,250	16,250	15,810	15,930	-320	-1.97%	12,293	1.96억
2026-06-17	16,200	16,350	15,940	16,250	50	+0.31%	11,474	1.86억
2026-06-16	16,210	16,460	16,010	16,200	-140	-0.86%	6,031	9,770만
2026-06-15	16,650	17,200	15,710	16,340	-230	-1.39%	22,305	3.64억
2026-06-12	16,230	16,620	16,170	16,570	420	+2.60%	12,990	2.15억
2026-06-11	16,650	16,650	15,780	16,150	10	+0.06%	9,121	1.47억
2026-06-10	16,460	16,670	15,960	16,140	-320	-1.94%	8,261	1.33억
2026-06-09	15,310	16,700	15,310	16,460	1,150	+7.51%	15,303	2.52억
2026-06-08	15,960	16,280	15,300	15,310	-1,020	-6.25%	21,379	3.27억
2026-06-05	16,760	16,760	16,030	16,330	-570	-3.37%	21,542	3.52억
2026-06-04	16,950	17,100	16,510	16,900	300	+1.81%	18,590	3.14억
2026-06-02	16,710	17,080	16,350	16,600	-760	-4.38%	22,715	3.77억
2026-06-01	17,420	17,680	16,760	17,360	-140	-0.80%	31,181	5.41억
2026-05-29	18,010	18,010	17,330	17,500	-610	-3.37%	20,732	3.63억
2026-05-28	18,060	18,340	17,590	18,110	50	+0.28%	25,974	4.7억
2026-05-27	18,120	18,500	17,840	18,060	-50	-0.28%	29,966	5.41억
2026-05-26	18,080	18,300	17,760	18,110	30	+0.17%	21,875	3.96억
2026-05-22	17,450	18,290	17,400	18,080	500	+2.84%	39,822	7.2억
2026-05-21	18,050	18,390	17,420	17,580	-70	-0.40%	63,158	11.1억
2026-05-20	17,000	18,300	16,610	17,650	650	+3.82%	109,234	19.28억
2026-05-19	17,380	17,600	16,700	17,000	-380	-2.19%	24,997	4.25억
2026-05-18	17,000	17,530	16,600	17,380	380	+2.24%	37,962	6.6억
2026-05-15	17,200	17,480	16,410	17,000	-210	-1.22%	39,315	6.68억
2026-05-14	17,110	17,490	17,100	17,210	20	+0.12%	21,737	3.74억
2026-05-13	16,900	17,370	16,650	17,190	300	+1.78%	29,947	5.15억
2026-05-12	17,120	17,160	16,350	16,890	-200	-1.17%	34,745	5.87억
2026-05-11	17,200	17,780	17,020	17,090	640	+3.89%	84,017	14.36억
2026-05-08	15,860	16,480	15,610	16,450	590	+3.72%	43,308	7.12억
2026-05-07	15,700	16,200	15,490	15,860	160	+1.02%	35,434	5.62억
2026-05-06	15,840	16,010	15,550	15,700	-140	-0.88%	23,050	3.62억
2026-05-04	16,000	16,190	15,720	15,840	-160	-1.00%	35,578	5.64억
2026-04-30	16,100	16,350	15,810	16,000	-230	-1.42%	13,690	2.19억
2026-04-29	16,170	16,230	16,010	16,230	30	+0.19%	13,647	2.21억
2026-04-28	16,600	16,630	16,110	16,200	-20	-0.12%	11,273	1.83억
2026-04-27	16,290	16,510	16,100	16,220	60	+0.37%	18,178	2.95억
2026-04-24	16,090	16,160	15,980	16,160	70	+0.44%	17,638	2.85억
2026-04-23	15,960	16,200	15,870	16,090	120	+0.75%	12,664	2.04억
2026-04-22	15,970	16,150	15,810	15,970	0	0.00%	19,305	3.08억
2026-04-21	15,990	16,110	15,600	15,970	-20	-0.13%	34,168	5.46억
2026-04-20	16,370	16,370	15,950	15,990	-390	-2.38%	25,101	4.01억
2026-04-17	16,710	16,710	16,050	16,380	-170	-1.03%	19,413	3.18억
2026-04-16	15,300	16,710	15,020	16,550	1,350	+8.88%	104,003	17.21억
2026-04-15	15,100	15,320	14,910	15,200	100	+0.66%	28,827	4.38억
2026-04-14	14,980	15,190	14,910	15,100	220	+1.48%	10,726	1.62억
2026-04-13	15,120	15,240	14,820	14,880	-240	-1.59%	10,436	1.55억
2026-04-10	15,000	15,310	14,920	15,120	190	+1.27%	26,681	4.03억
2026-04-09	14,630	15,000	14,510	14,930	290	+1.98%	31,875	4.76억
2026-04-08	14,590	14,800	14,360	14,640	190	+1.31%	11,566	1.69억
2026-04-07	14,140	14,480	14,120	14,450	310	+2.19%	12,464	1.8억
2026-04-06	14,210	14,420	14,000	14,140	-90	-0.63%	9,820	1.39억
2026-04-03	14,450	14,450	14,120	14,230	70	+0.49%	3,838	5,461만
2026-04-02	14,500	14,500	14,030	14,160	-240	-1.67%	11,377	1.61억
2026-04-01	14,080	14,420	14,080	14,400	400	+2.86%	8,542	1.23억
2026-03-31	14,310	14,310	13,930	14,000	-340	-2.37%	12,711	1.78억
2026-03-30	14,650	14,650	14,150	14,340	-350	-2.38%	8,542	1.22억
2026-03-27	14,350	14,700	14,100	14,690	—	—	18,198	2.67억

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