셀트리온

068270KOSPI

179,400원-900 (-0.50%)전일 종가 2026-09-18

52주 위치

158,500239,04826%신고가 대비 -24.95%

시가총액: 41.7조41조 7,201억
PER: 25.54
PBR: 2.33
EPS(TTM): 7,025원
BPS: 76,983원
자사주비율: 1.71%
결산월: 12월

관심종목·메모는 로그인 후 사용

대시보드 사업정보 재무정보 펀더멘탈 밸류에이션 주주환원 주식정보 컨센서스 기업비교

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

전일 종가179,400원

시가총액41조 7,201억

52주 최고239,048원

52주 최저158,500원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-8.2%	+3.3%	-10.1%	+4.1%	+11.8%	+40.5%	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	182,000	182,800	179,400	179,400	-900	-0.50%	718,200	1,288억
2026-09-17	179,000	182,400	177,400	180,300	3,100	+1.75%	328,926	593억
2026-09-16	178,800	178,800	176,200	177,200	-300	-0.17%	259,646	460억
2026-09-15	177,700	180,300	177,300	177,500	-1,300	-0.73%	205,209	364억
2026-09-14	176,500	180,400	174,600	178,800	600	+0.34%	396,196	708억
2026-09-11	177,900	179,700	176,500	178,200	-2,600	-1.44%	564,770	1,006억
2026-09-10	181,800	183,500	180,100	180,800	-2,300	-1.26%	742,053	1,342억
2026-09-09	182,600	184,200	181,500	183,100	0	0.00%	372,393	682억
2026-09-08	187,500	188,800	182,900	183,100	-3,200	-1.72%	482,451	883억
2026-09-07	188,900	190,000	185,100	186,300	-1,800	-0.96%	408,399	761억
2026-09-04	189,000	189,100	186,600	188,100	1,000	+0.53%	270,580	509억
2026-09-03	187,500	191,100	184,700	187,100	800	+0.43%	406,507	761억
2026-09-02	185,200	189,800	184,200	186,300	-1,700	-0.90%	299,403	558억
2026-09-01	188,000	190,500	187,300	188,000	-900	-0.48%	268,440	505억
2026-08-31	188,000	191,300	185,000	188,900	-1,800	-0.94%	643,636	1,216억
2026-08-28	190,700	190,700	187,600	190,700	-600	-0.31%	375,920	717억
2026-08-27	194,000	195,400	190,600	191,300	-2,100	-1.09%	255,697	489억
2026-08-26	191,300	195,500	190,800	193,400	3,800	+2.00%	326,386	631억
2026-08-25	193,600	194,600	188,900	189,600	-4,400	-2.27%	358,412	680억
2026-08-24	194,700	196,800	192,200	194,000	1,700	+0.88%	314,860	611억
2026-08-21	192,100	193,100	187,600	192,300	-1,800	-0.93%	354,956	683억
2026-08-20	199,100	202,000	194,000	194,100	0	0.00%	484,272	940억
2026-08-19	193,900	196,400	190,700	194,100	-1,400	-0.72%	375,772	729억
2026-08-18	199,800	199,800	193,400	195,500	-5,500	-2.74%	600,291	1,174억
2026-08-14	200,500	203,500	198,900	201,000	-1,000	-0.50%	341,446	686억
2026-08-13	202,500	203,500	199,800	202,000	0	0.00%	679,170	1,372억
2026-08-12	208,500	212,000	200,500	202,000	-8,500	-4.04%	926,438	1,871억
2026-08-11	200,000	212,000	199,100	210,500	9,500	+4.73%	886,325	1,866억
2026-08-10	197,700	202,000	194,850	201,000	1,700	+0.85%	533,999	1,073억
2026-08-07	193,200	199,300	193,200	199,300	4,300	+2.21%	776,632	1,548억
2026-08-06	191,000	196,300	189,800	195,000	4,700	+2.47%	801,664	1,563억
2026-08-05	186,100	193,000	185,500	190,300	4,500	+2.42%	617,748	1,176억
2026-08-04	182,100	185,800	180,300	185,800	3,600	+1.98%	521,154	968억
2026-08-03	184,100	185,000	180,300	182,200	-4,500	-2.41%	451,402	822억
2026-07-31	189,200	189,300	183,700	186,700	-3,300	-1.74%	1,127,709	2,105억
2026-07-30	180,100	191,700	179,900	190,000	10,000	+5.56%	1,747,638	3,321억
2026-07-29	180,100	188,800	177,300	180,000	2,600	+1.47%	1,797,702	3,236억
2026-07-28	178,000	186,400	176,000	177,400	-1,300	-0.73%	1,306,161	2,317억
2026-07-27	179,100	183,700	175,800	178,700	1,100	+0.62%	494,728	884억
2026-07-24	170,800	179,400	170,800	177,600	5,400	+3.14%	804,969	1,430억
2026-07-23	170,100	174,000	170,100	172,200	2,100	+1.23%	400,464	690억
2026-07-22	172,800	177,300	170,000	170,100	-1,500	-0.87%	379,360	645억
2026-07-21	171,400	175,000	168,200	171,600	-1,000	-0.58%	456,723	784억
2026-07-20	173,800	174,300	170,900	172,600	-3,200	-1.82%	473,598	817억
2026-07-16	175,700	177,500	171,200	175,800	100	+0.06%	498,638	877억
2026-07-15	175,100	179,300	175,100	175,700	2,900	+1.68%	491,182	863억
2026-07-14	175,100	178,200	171,800	172,800	-2,300	-1.31%	710,511	1,228억
2026-07-13	175,300	180,800	173,900	175,100	-100	-0.06%	646,548	1,132억
2026-07-10	174,200	179,200	172,700	175,200	2,100	+1.21%	435,099	762억
2026-07-09	176,700	178,000	171,000	173,100	-3,700	-2.09%	609,649	1,055억
2026-07-08	178,300	183,900	174,700	176,800	-1,400	-0.79%	792,364	1,401억
2026-07-07	174,600	178,500	172,700	178,200	2,300	+1.31%	624,179	1,112억
2026-07-06	183,400	185,000	174,300	175,900	-7,700	-4.19%	527,031	927억
2026-07-03	183,700	188,000	178,600	183,600	7,000	+3.96%	853,838	1,568억
2026-07-02	174,600	183,200	169,000	176,600	2,100	+1.20%	712,765	1,259억
2026-07-01	178,400	180,000	171,800	174,500	1,200	+0.69%	473,079	826억
2026-06-30	177,500	180,200	173,100	173,300	-5,900	-3.29%	565,686	980억
2026-06-29	168,000	180,000	167,900	179,200	13,300	+8.02%	765,680	1,372억
2026-06-26	173,700	173,800	161,100	165,900	-7,200	-4.16%	596,116	989억
2026-06-25	171,000	180,300	170,600	173,100	400	+0.23%	631,651	1,093억
2026-06-24	160,500	175,500	159,200	172,700	12,200	+7.60%	824,946	1,425억
2026-06-23	167,700	169,900	160,300	160,500	-8,000	-4.75%	580,032	931억
2026-06-22	168,400	169,200	166,300	168,500	-1,800	-1.06%	503,668	849억
2026-06-19	173,000	174,100	166,500	170,300	-3,300	-1.90%	1,160,752	1,977억
2026-06-18	173,200	175,500	172,300	173,600	-1,000	-0.57%	443,187	769억
2026-06-17	175,900	177,800	171,100	174,600	100	+0.06%	500,727	874억
2026-06-16	174,200	177,400	172,300	174,500	-500	-0.29%	427,814	747억
2026-06-15	176,100	177,700	173,500	175,000	2,000	+1.16%	400,596	701억
2026-06-12	171,000	176,900	169,200	173,000	6,800	+4.09%	877,296	1,518억
2026-06-11	163,000	167,100	160,000	166,200	-1,100	-0.66%	555,228	923억
2026-06-10	165,100	168,400	162,700	167,300	-2,700	-1.59%	180	3,011만
2026-06-09	160,100	171,700	160,100	170,000	10,600	+6.65%	690,173	1,173억
2026-06-08	160,700	164,200	158,500	159,400	-12,000	-7.00%	761,456	1,214억
2026-06-05	179,700	179,800	169,900	171,400	-5,100	-2.89%	603,099	1,034억
2026-06-04	181,200	181,900	174,000	176,500	-2,452	-1.37%	581,517	1,026억
2026-06-02	181,429	182,571	176,857	178,952	-3,619	-1.98%	742,728	1,329억
2026-06-01	182,286	185,238	180,095	182,571	-1,143	-0.62%	901,906	1,647억
2026-05-29	182,476	185,238	180,381	183,714	2,762	+1.53%	1,189,959	2,186억
2026-05-28	184,762	185,619	176,143	180,952	-4,286	-2.31%	716,853	1,297억
2026-05-27	184,476	188,381	182,667	185,238	-476	-0.26%	670,657	1,242억
2026-05-26	192,381	192,381	185,714	185,714	-3,524	-1.86%	611,047	1,135억
2026-05-22	184,667	192,381	184,000	189,238	8,667	+4.80%	886,889	1,678억
2026-05-21	173,333	182,286	173,333	180,571	9,714	+5.69%	811,556	1,465억
2026-05-20	176,762	176,762	169,524	170,857	-2,952	-1.70%	665,458	1,137억
2026-05-19	173,905	177,238	171,048	173,810	-667	-0.38%	599,460	1,042억
2026-05-18	179,143	179,714	171,048	174,476	-5,333	-2.97%	662,089	1,155억
2026-05-15	186,190	186,190	177,810	179,810	-6,000	-3.23%	807,545	1,452억
2026-05-14	181,333	185,810	181,143	185,810	4,381	+2.41%	736,892	1,369억
2026-05-13	187,619	188,381	178,952	181,429	-2,667	-1.45%	824,592	1,496억
2026-05-12	181,714	188,381	178,476	184,095	1,905	+1.05%	1,226,727	2,258억
2026-05-11	188,000	188,000	181,619	182,190	-6,762	-3.58%	907,322	1,653억
2026-05-08	194,286	194,286	187,714	188,952	-3,905	-2.02%	651,742	1,231억
2026-05-07	190,095	196,667	189,333	192,857	7,429	+4.01%	1,128,128	2,176억
2026-05-06	192,381	192,857	185,429	185,429	-2,952	-1.57%	981,425	1,820억
2026-05-04	192,857	193,333	188,286	188,381	-2,571	-1.35%	647,330	1,219억
2026-04-30	193,810	194,286	190,476	190,952	-3,333	-1.72%	492,259	940억
2026-04-29	196,667	198,095	194,286	194,286	-2,857	-1.45%	399,056	775억
2026-04-28	193,333	197,619	192,381	197,143	2,857	+1.47%	474,974	936억
2026-04-27	199,524	200,000	193,333	194,286	-4,762	-2.39%	544,837	1,059억
2026-04-24	196,667	201,905	195,714	199,048	2,857	+1.46%	470,522	937억
2026-04-23	197,619	197,619	193,333	196,190	1,905	+0.98%	499,566	980억
2026-04-22	193,333	195,238	191,429	194,286	952	+0.49%	341,298	663억
2026-04-21	196,667	198,095	192,381	193,333	-2,381	-1.22%	468,995	907억
2026-04-20	197,619	198,571	195,238	195,714	-1,905	-0.96%	289,504	567억
2026-04-17	199,048	199,048	196,190	197,619	-1,429	-0.72%	281,555	556억
2026-04-16	194,762	200,952	194,286	199,048	6,667	+3.47%	589,827	1,174억
2026-04-15	192,857	194,762	191,429	192,381	2,762	+1.46%	487,747	938억
2026-04-14	189,524	192,857	188,286	189,619	3,714	+2.00%	445,444	845억
2026-04-13	186,476	187,524	184,381	185,905	-4,286	-2.25%	452,876	842억
2026-04-10	193,333	193,333	190,190	190,190	-1,714	-0.89%	369,249	702억
2026-04-09	192,857	193,333	189,429	191,905	-476	-0.25%	583,284	1,119억
2026-04-08	192,381	195,238	186,667	192,381	7,905	+4.28%	607,950	1,170억
2026-04-07	185,619	188,381	182,476	184,476	-2,000	-1.07%	534,581	986억
2026-04-06	185,905	189,048	185,333	186,476	476	+0.26%	349,294	651억
2026-04-03	190,476	190,952	186,000	186,000	-1,333	-0.71%	304,038	566억
2026-04-02	197,143	198,095	184,667	187,333	-8,857	-4.51%	672,448	1,260억
2026-04-01	194,286	197,143	190,476	196,190	8,381	+4.46%	528,614	1,037억
2026-03-31	190,000	192,381	186,762	187,810	-4,095	-2.13%	598,473	1,124억
2026-03-30	188,286	193,810	187,619	191,905	-4,286	-2.18%	448,071	860억
2026-03-27	190,952	197,143	189,619	196,190	—	—	490,269	962억

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