셀바이오휴먼텍
318160KOSDAQ· 섬유제품 제조업; 의복 제외7,140원-260 (-3.51%)시간외
52주 위치
4,96011,20035%신고가 대비 -36.25%
- 시가총액
- 667억
- PER
- 5.63
- PBR
- 1.09
- EPS(TTM)
- 1,268원
- BPS
- 6,576원
- 자사주비율
- 11.65%
- 결산월
- 12월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +20.8% | +22.5% | -0.8% | -12.6% | -25.0% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-21 | 7,320 | 7,440 | 7,100 | 7,140 | -260 | -3.51% | 36,820 | 2.63억 |
| 2026-09-18 | 6,950 | 7,650 | 6,950 | 7,400 | 450 | +6.47% | 96,589 | 7.15억 |
| 2026-09-17 | 7,000 | 7,120 | 6,770 | 6,950 | -30 | -0.43% | 42,871 | 2.98억 |
| 2026-09-16 | 7,160 | 7,250 | 6,940 | 6,980 | -210 | -2.92% | 22,418 | 1.56억 |
| 2026-09-15 | 7,050 | 7,400 | 6,950 | 7,190 | 90 | +1.27% | 28,372 | 2.04억 |
| 2026-09-14 | 7,230 | 7,400 | 6,860 | 7,100 | 100 | +1.43% | 49,720 | 3.53억 |
| 2026-09-11 | 6,730 | 7,190 | 6,700 | 7,000 | 270 | +4.01% | 115,489 | 8.08억 |
| 2026-09-10 | 6,800 | 7,370 | 6,640 | 6,730 | 460 | +7.34% | 295,352 | 19.88억 |
| 2026-09-09 | 6,200 | 6,300 | 6,130 | 6,270 | 70 | +1.13% | 13,472 | 8,447만 |
| 2026-09-08 | 6,330 | 6,550 | 6,150 | 6,200 | -130 | -2.05% | 31,293 | 1.94억 |
| 2026-09-07 | 6,420 | 6,470 | 6,280 | 6,330 | -90 | -1.40% | 18,298 | 1.16억 |
| 2026-09-04 | 6,590 | 6,590 | 6,420 | 6,420 | -30 | -0.47% | 14,737 | 9,461만 |
| 2026-09-03 | 6,750 | 6,750 | 6,390 | 6,450 | -100 | -1.53% | 30,029 | 1.94억 |
| 2026-09-02 | 6,630 | 6,700 | 6,450 | 6,550 | -80 | -1.21% | 15,048 | 9,856만 |
| 2026-09-01 | 6,700 | 6,950 | 6,470 | 6,630 | -140 | -2.07% | 78,396 | 5.2억 |
| 2026-08-31 | 7,130 | 7,150 | 6,470 | 6,770 | -260 | -3.70% | 112,776 | 7.63억 |
| 2026-08-28 | 6,580 | 7,230 | 6,540 | 7,030 | 450 | +6.84% | 84,055 | 5.91억 |
| 2026-08-27 | 6,790 | 6,900 | 6,440 | 6,580 | -220 | -3.24% | 38,420 | 2.53억 |
| 2026-08-26 | 6,470 | 7,000 | 6,320 | 6,800 | 300 | +4.62% | 95,181 | 6.47억 |
| 2026-08-25 | 6,100 | 6,500 | 6,100 | 6,500 | 130 | +2.04% | 18,572 | 1.21억 |
| 2026-08-24 | 5,870 | 6,600 | 5,820 | 6,370 | 460 | +7.78% | 118,357 | 7.54억 |
| 2026-08-21 | 6,020 | 6,030 | 5,810 | 5,910 | -170 | -2.80% | 30,499 | 1.8억 |
| 2026-08-20 | 6,150 | 6,250 | 5,760 | 6,080 | -70 | -1.14% | 67,710 | 4.12억 |
| 2026-08-19 | 6,230 | 6,230 | 5,880 | 6,150 | -80 | -1.28% | 41,008 | 2.52억 |
| 2026-08-18 | 7,000 | 7,000 | 5,900 | 6,230 | -750 | -10.74% | 210,334 | 13.1억 |
| 2026-08-14 | 6,970 | 7,180 | 6,810 | 6,980 | 10 | +0.14% | 48,726 | 3.4억 |
| 2026-08-13 | 7,690 | 7,750 | 6,870 | 6,970 | -780 | -10.06% | 128,998 | 8.99억 |
| 2026-08-12 | 7,370 | 8,040 | 7,170 | 7,750 | 380 | +5.16% | 140,805 | 10.91억 |
| 2026-08-11 | 7,280 | 7,390 | 6,990 | 7,370 | 170 | +2.36% | 47,949 | 3.53억 |
| 2026-08-10 | 6,850 | 7,220 | 6,810 | 7,200 | 500 | +7.46% | 65,944 | 4.75억 |
| 2026-08-07 | 6,630 | 6,830 | 6,520 | 6,700 | 20 | +0.30% | 17,298 | 1.16억 |
| 2026-08-06 | 6,290 | 6,930 | 6,260 | 6,680 | 240 | +3.73% | 54,506 | 3.64억 |
| 2026-08-05 | 6,240 | 6,530 | 6,000 | 6,440 | 160 | +2.55% | 33,084 | 2.13억 |
| 2026-08-04 | 6,010 | 6,300 | 5,980 | 6,280 | 180 | +2.95% | 22,441 | 1.41억 |
| 2026-08-03 | 6,100 | 6,140 | 5,680 | 6,100 | 250 | +4.27% | 25,940 | 1.58억 |
| 2026-07-31 | 5,580 | 5,980 | 5,390 | 5,850 | 270 | +4.84% | 16,049 | 9,389만 |
| 2026-07-30 | 5,990 | 5,990 | 5,120 | 5,580 | 110 | +2.01% | 28,270 | 1.58억 |
| 2026-07-29 | 5,690 | 5,930 | 5,330 | 5,470 | -230 | -4.04% | 29,127 | 1.59억 |
| 2026-07-28 | 5,940 | 5,950 | 5,620 | 5,700 | -370 | -6.10% | 13,206 | 7,527만 |
| 2026-07-27 | 6,110 | 6,110 | 5,800 | 6,070 | 270 | +4.66% | 17,391 | 1.06억 |
| 2026-07-24 | 5,970 | 6,180 | 5,750 | 5,800 | -180 | -3.01% | 13,641 | 7,912만 |
| 2026-07-23 | 5,860 | 5,980 | 5,800 | 5,980 | 180 | +3.10% | 15,262 | 9,127만 |
| 2026-07-22 | 5,780 | 5,930 | 5,650 | 5,800 | 30 | +0.52% | 17,409 | 1.01억 |
| 2026-07-21 | 5,620 | 5,780 | 5,460 | 5,770 | 30 | +0.52% | 16,446 | 9,489만 |
| 2026-07-20 | 5,900 | 5,990 | 5,520 | 5,740 | -200 | -3.37% | 24,540 | 1.41억 |
| 2026-07-16 | 6,250 | 6,250 | 5,870 | 5,940 | -340 | -5.41% | 16,007 | 9,508만 |
| 2026-07-15 | 6,250 | 6,350 | 6,060 | 6,280 | 30 | +0.48% | 33,055 | 2.08억 |
| 2026-07-14 | 6,290 | 6,290 | 5,850 | 6,250 | -20 | -0.32% | 33,357 | 2.08억 |
| 2026-07-13 | 6,370 | 6,600 | 6,130 | 6,270 | -30 | -0.48% | 47,237 | 2.96억 |
| 2026-07-10 | 5,990 | 6,430 | 5,990 | 6,300 | 310 | +5.18% | 41,167 | 2.59억 |
| 2026-07-09 | 6,060 | 6,140 | 5,780 | 5,990 | -70 | -1.16% | 24,660 | 1.48억 |
| 2026-07-08 | 6,140 | 6,400 | 5,910 | 6,060 | -190 | -3.04% | 43,387 | 2.63억 |
| 2026-07-07 | 6,120 | 6,460 | 6,070 | 6,250 | 140 | +2.29% | 38,319 | 2.39억 |
| 2026-07-06 | 6,060 | 6,250 | 5,940 | 6,110 | 120 | +2.00% | 32,489 | 1.99억 |
| 2026-07-03 | 6,100 | 6,100 | 5,670 | 5,990 | -50 | -0.83% | 44,626 | 2.67억 |
| 2026-07-02 | 5,970 | 6,500 | 5,750 | 6,040 | 30 | +0.50% | 71,566 | 4.32억 |
| 2026-07-01 | 5,790 | 6,080 | 5,730 | 6,010 | 160 | +2.74% | 53,296 | 3.2억 |
| 2026-06-30 | 5,790 | 5,930 | 5,640 | 5,850 | 50 | +0.86% | 36,395 | 2.13억 |
| 2026-06-29 | 5,420 | 5,840 | 5,340 | 5,800 | 360 | +6.62% | 46,641 | 2.71억 |
| 2026-06-26 | 5,690 | 5,720 | 5,150 | 5,440 | -250 | -4.39% | 40,066 | 2.18억 |
| 2026-06-25 | 5,480 | 5,720 | 5,480 | 5,690 | 170 | +3.08% | 20,806 | 1.18억 |
| 2026-06-24 | 5,160 | 5,520 | 5,160 | 5,520 | 180 | +3.37% | 16,884 | 9,320만 |
| 2026-06-23 | 5,820 | 5,820 | 5,190 | 5,340 | -340 | -5.99% | 26,241 | 1.4억 |
| 2026-06-22 | 5,740 | 5,820 | 5,630 | 5,680 | -150 | -2.57% | 16,876 | 9,586만 |
| 2026-06-19 | 6,100 | 6,100 | 5,590 | 5,830 | -110 | -1.85% | 30,434 | 1.77억 |
| 2026-06-18 | 5,880 | 5,940 | 5,650 | 5,940 | 70 | +1.19% | 12,868 | 7,644만 |
| 2026-06-17 | 5,940 | 5,940 | 5,710 | 5,870 | 80 | +1.38% | 44,583 | 2.62억 |
| 2026-06-16 | 6,040 | 6,040 | 5,710 | 5,790 | -130 | -2.20% | 19,903 | 1.15억 |
| 2026-06-15 | 5,910 | 6,290 | 5,770 | 5,920 | 60 | +1.02% | 64,098 | 3.79억 |
| 2026-06-12 | 5,660 | 6,080 | 5,400 | 5,860 | 200 | +3.53% | 19,943 | 1.17억 |
| 2026-06-11 | 5,790 | 5,800 | 5,480 | 5,660 | 80 | +1.43% | 24,658 | 1.4억 |
| 2026-06-10 | 5,470 | 6,290 | 5,330 | 5,580 | 110 | +2.01% | 82,725 | 4.62억 |
| 2026-06-09 | 5,510 | 5,510 | 5,070 | 5,470 | 450 | +8.96% | 19,034 | 1.04억 |
| 2026-06-08 | 5,390 | 5,390 | 4,960 | 5,020 | -370 | -6.86% | 30,403 | 1.53억 |
| 2026-06-05 | 5,500 | 5,870 | 5,390 | 5,390 | -70 | -1.28% | 40,012 | 2.16억 |
| 2026-06-04 | 5,570 | 5,660 | 5,410 | 5,460 | -70 | -1.27% | 21,296 | 1.16억 |
| 2026-06-02 | 5,450 | 5,570 | 5,200 | 5,530 | 80 | +1.47% | 38,143 | 2.11억 |
| 2026-06-01 | 5,830 | 5,830 | 5,400 | 5,450 | -380 | -6.52% | 42,169 | 2.3억 |
| 2026-05-29 | 5,900 | 6,000 | 5,460 | 5,830 | -110 | -1.85% | 70,731 | 4.12억 |
| 2026-05-28 | 5,850 | 5,940 | 5,560 | 5,940 | -20 | -0.34% | 43,697 | 2.6억 |
| 2026-05-27 | 5,980 | 6,010 | 5,810 | 5,960 | -20 | -0.33% | 28,355 | 1.69억 |
| 2026-05-26 | 6,240 | 6,260 | 5,960 | 5,980 | -260 | -4.17% | 53,570 | 3.2억 |
| 2026-05-22 | 6,490 | 6,490 | 6,200 | 6,240 | -70 | -1.11% | 98,095 | 6.12억 |
| 2026-05-21 | 6,600 | 6,600 | 6,100 | 6,310 | 250 | +4.13% | 83,923 | 5.3억 |
| 2026-05-20 | 5,980 | 6,200 | 5,720 | 6,060 | 90 | +1.51% | 72,445 | 4.39억 |
| 2026-05-19 | 6,270 | 6,270 | 5,710 | 5,970 | -150 | -2.45% | 104,019 | 6.21억 |
| 2026-05-18 | 6,300 | 6,330 | 5,700 | 6,120 | -160 | -2.55% | 125,742 | 7.7억 |
| 2026-05-15 | 7,400 | 7,450 | 6,130 | 6,280 | -1,690 | -21.20% | 655,313 | 41.15억 |
| 2026-05-14 | 7,710 | 8,170 | 7,650 | 7,970 | 270 | +3.51% | 37,421 | 2.98억 |
| 2026-05-13 | 7,720 | 7,990 | 7,390 | 7,700 | -110 | -1.41% | 65,066 | 5.01억 |
| 2026-05-12 | 7,970 | 8,260 | 7,490 | 7,810 | -70 | -0.89% | 32,712 | 2.55억 |
| 2026-05-11 | 7,590 | 8,340 | 7,560 | 7,880 | 160 | +2.07% | 74,752 | 5.89억 |
| 2026-05-08 | 7,850 | 7,850 | 7,530 | 7,720 | -130 | -1.66% | 22,216 | 1.72억 |
| 2026-05-07 | 7,820 | 7,890 | 7,680 | 7,850 | 110 | +1.42% | 20,632 | 1.62억 |
| 2026-05-06 | 8,050 | 8,050 | 7,660 | 7,740 | -340 | -4.21% | 58,060 | 4.49억 |
| 2026-05-04 | 7,670 | 8,320 | 7,640 | 8,080 | 430 | +5.62% | 126,538 | 10.22억 |
| 2026-04-30 | 7,800 | 7,800 | 7,520 | 7,650 | -150 | -1.92% | 22,905 | 1.75억 |
| 2026-04-29 | 7,830 | 7,900 | 7,570 | 7,800 | 200 | +2.63% | 20,281 | 1.58억 |
| 2026-04-28 | 7,840 | 7,840 | 7,460 | 7,600 | 0 | 0.00% | 19,845 | 1.51억 |
| 2026-04-27 | 7,850 | 7,990 | 7,500 | 7,600 | -130 | -1.68% | 37,373 | 2.84억 |
| 2026-04-24 | 7,640 | 7,890 | 7,540 | 7,730 | 210 | +2.79% | 47,295 | 3.66억 |
| 2026-04-23 | 7,760 | 7,760 | 7,310 | 7,520 | 30 | +0.40% | 43,474 | 3.27억 |
| 2026-04-22 | 7,720 | 7,720 | 7,420 | 7,490 | -70 | -0.93% | 12,504 | 9,365만 |
| 2026-04-21 | 7,420 | 7,700 | 7,420 | 7,560 | 150 | +2.02% | 34,107 | 2.58억 |
| 2026-04-20 | 7,670 | 7,670 | 7,410 | 7,410 | -90 | -1.20% | 62,071 | 4.6억 |
| 2026-04-17 | 7,640 | 7,770 | 7,400 | 7,500 | 30 | +0.40% | 29,244 | 2.19억 |
| 2026-04-16 | 7,560 | 7,780 | 7,400 | 7,470 | -20 | -0.27% | 42,962 | 3.21억 |
| 2026-04-15 | 7,260 | 7,760 | 7,260 | 7,490 | 230 | +3.17% | 66,427 | 4.98억 |
| 2026-04-14 | 7,100 | 7,430 | 7,100 | 7,260 | 70 | +0.97% | 80,742 | 5.86억 |
| 2026-04-13 | 7,030 | 7,320 | 6,920 | 7,190 | 90 | +1.27% | 16,858 | 1.21억 |
| 2026-04-10 | 7,100 | 7,210 | 7,000 | 7,100 | 150 | +2.16% | 18,542 | 1.32억 |
| 2026-04-09 | 6,750 | 7,070 | 6,710 | 6,950 | 220 | +3.27% | 32,976 | 2.29억 |
| 2026-04-08 | 6,680 | 6,750 | 6,620 | 6,730 | 180 | +2.75% | 38,683 | 2.6억 |
| 2026-04-07 | 6,710 | 6,740 | 6,550 | 6,550 | -150 | -2.24% | 38,301 | 2.51억 |
| 2026-04-06 | 6,710 | 6,760 | 6,560 | 6,700 | -10 | -0.15% | 16,313 | 1.09억 |
| 2026-04-03 | 6,970 | 6,990 | 6,560 | 6,710 | -60 | -0.89% | 27,779 | 1.86억 |
| 2026-04-02 | 7,350 | 7,350 | 6,720 | 6,770 | -380 | -5.31% | 53,756 | 3.64억 |
| 2026-04-01 | 7,100 | 7,240 | 7,020 | 7,150 | 150 | +2.14% | 33,042 | 2.36억 |
| 2026-03-31 | 6,910 | 7,070 | 6,730 | 7,000 | 90 | +1.30% | 23,230 | 1.63억 |
| 2026-03-30 | 7,010 | 7,310 | 6,900 | 6,910 | — | — | 42,190 | 2.92억 |
출처 yfinance (비공식)· 기준일 2026-09-21· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)