엑셀세라퓨틱스
373110KOSDAQ· 의료용 물질 및 의약품 제조업1,017원0 (0.00%)전일 종가 2026-09-18
52주 위치
9513,5533%신고가 대비 -71.38%
- 시가총액
- 176억
- PBR
- 4.07
- EPS(TTM)
- -787원
- BPS
- 250원
- 결산월
- 12월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| -23.5% | -23.8% | -30.1% | -38.8% | -68.5% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 1,018 | 1,027 | 1,005 | 1,017 | 0 | 0.00% | 57,352 | 5,833만 |
| 2026-09-17 | 1,018 | 1,034 | 1,000 | 1,017 | -1 | -0.10% | 50,750 | 5,161만 |
| 2026-09-16 | 1,017 | 1,030 | 1,003 | 1,018 | 1 | +0.10% | 21,124 | 2,150만 |
| 2026-09-15 | 1,011 | 1,046 | 1,009 | 1,017 | 10 | +0.99% | 69,800 | 7,099만 |
| 2026-09-14 | 1,016 | 1,016 | 951 | 1,007 | -9 | -0.89% | 62,569 | 6,301만 |
| 2026-09-11 | 1,000 | 1,018 | 990 | 1,016 | 16 | +1.60% | 45,875 | 4,661만 |
| 2026-09-10 | 1,001 | 1,010 | 975 | 1,000 | 0 | 0.00% | 53,605 | 5,361만 |
| 2026-09-09 | 1,036 | 1,036 | 964 | 1,000 | -17 | -1.67% | 231,727 | 2.32억 |
| 2026-09-08 | 1,080 | 1,104 | 1,001 | 1,017 | -88 | -7.96% | 456,900 | 4.65억 |
| 2026-09-07 | 1,105 | 1,125 | 1,063 | 1,105 | -1 | -0.09% | 103,811 | 1.15억 |
| 2026-09-04 | 1,120 | 1,120 | 1,091 | 1,106 | -14 | -1.25% | 101,658 | 1.12억 |
| 2026-09-03 | 1,148 | 1,148 | 1,112 | 1,120 | -28 | -2.44% | 97,952 | 1.1억 |
| 2026-09-02 | 1,213 | 1,213 | 1,135 | 1,148 | -30 | -2.55% | 174,683 | 2.01억 |
| 2026-09-01 | 1,191 | 1,230 | 1,174 | 1,178 | -14 | -1.17% | 103,367 | 1.22억 |
| 2026-08-31 | 1,205 | 1,218 | 1,174 | 1,192 | -45 | -3.64% | 88,577 | 1.06억 |
| 2026-08-28 | 1,245 | 1,340 | 1,166 | 1,237 | -15 | -1.20% | 447,021 | 5.53억 |
| 2026-08-27 | 1,305 | 1,397 | 1,250 | 1,252 | -64 | -4.86% | 763,842 | 9.56억 |
| 2026-08-26 | 1,197 | 1,482 | 1,197 | 1,316 | 176 | +15.44% | 6,821,640 | 89.77억 |
| 2026-08-25 | 1,189 | 1,204 | 1,115 | 1,140 | -38 | -3.23% | 55,863 | 6,368만 |
| 2026-08-24 | 1,176 | 1,270 | 1,171 | 1,178 | -53 | -4.31% | 49,563 | 5,839만 |
| 2026-08-21 | 1,278 | 1,280 | 1,200 | 1,231 | -40 | -3.15% | 64,910 | 7,990만 |
| 2026-08-20 | 1,273 | 1,309 | 1,244 | 1,271 | -5 | -0.39% | 47,098 | 5,986만 |
| 2026-08-19 | 1,279 | 1,370 | 1,233 | 1,276 | -54 | -4.06% | 68,910 | 8,793만 |
| 2026-08-18 | 1,300 | 1,388 | 1,296 | 1,330 | 29 | +2.23% | 84,072 | 1.12억 |
| 2026-08-14 | 1,294 | 1,375 | 1,294 | 1,301 | -66 | -4.83% | 58,161 | 7,567만 |
| 2026-08-13 | 1,384 | 1,386 | 1,335 | 1,367 | -17 | -1.23% | 35,939 | 4,913만 |
| 2026-08-12 | 1,398 | 1,400 | 1,332 | 1,384 | 14 | +1.02% | 67,823 | 9,387만 |
| 2026-08-11 | 1,319 | 1,418 | 1,319 | 1,370 | -9 | -0.65% | 162,930 | 2.23억 |
| 2026-08-10 | 1,330 | 1,383 | 1,262 | 1,379 | 65 | +4.95% | 176,988 | 2.44억 |
| 2026-08-07 | 1,243 | 1,400 | 1,243 | 1,314 | 71 | +5.71% | 184,904 | 2.43억 |
| 2026-08-06 | 1,215 | 1,243 | 1,180 | 1,243 | 59 | +4.98% | 146,805 | 1.82억 |
| 2026-08-05 | 1,164 | 1,198 | 1,163 | 1,184 | 10 | +0.85% | 25,651 | 3,037만 |
| 2026-08-04 | 1,120 | 1,185 | 1,119 | 1,174 | 69 | +6.24% | 45,881 | 5,386만 |
| 2026-08-03 | 1,090 | 1,129 | 1,070 | 1,105 | 16 | +1.47% | 40,714 | 4,499만 |
| 2026-07-31 | 1,095 | 1,169 | 1,063 | 1,089 | -6 | -0.55% | 35,838 | 3,903만 |
| 2026-07-30 | 1,094 | 1,115 | 1,038 | 1,095 | 1 | +0.09% | 80,623 | 8,828만 |
| 2026-07-29 | 1,122 | 1,166 | 1,009 | 1,094 | -28 | -2.50% | 84,396 | 9,233만 |
| 2026-07-28 | 1,204 | 1,204 | 1,116 | 1,122 | -60 | -5.08% | 92,458 | 1.04억 |
| 2026-07-27 | 1,180 | 1,209 | 1,158 | 1,182 | 2 | +0.17% | 18,368 | 2,171만 |
| 2026-07-24 | 1,215 | 1,215 | 1,156 | 1,180 | -19 | -1.58% | 12,659 | 1,494만 |
| 2026-07-23 | 1,164 | 1,199 | 1,142 | 1,199 | 34 | +2.92% | 16,031 | 1,922만 |
| 2026-07-22 | 1,199 | 1,199 | 1,135 | 1,165 | 3 | +0.26% | 33,732 | 3,930만 |
| 2026-07-21 | 1,150 | 1,182 | 1,122 | 1,162 | 41 | +3.66% | 14,636 | 1,701만 |
| 2026-07-20 | 1,184 | 1,184 | 1,091 | 1,121 | -63 | -5.32% | 29,068 | 3,259만 |
| 2026-07-16 | 1,184 | 1,218 | 1,164 | 1,184 | -1 | -0.08% | 42,112 | 4,986만 |
| 2026-07-15 | 1,149 | 1,190 | 1,127 | 1,185 | 36 | +3.13% | 46,109 | 5,464만 |
| 2026-07-14 | 1,157 | 1,168 | 1,090 | 1,149 | -8 | -0.69% | 78,871 | 9,062만 |
| 2026-07-13 | 1,221 | 1,279 | 1,154 | 1,157 | -62 | -5.09% | 111,537 | 1.29억 |
| 2026-07-10 | 1,140 | 1,219 | 1,137 | 1,219 | 85 | +7.50% | 90,166 | 1.1억 |
| 2026-07-09 | 1,138 | 1,157 | 1,097 | 1,134 | -4 | -0.35% | 42,674 | 4,839만 |
| 2026-07-08 | 1,185 | 1,185 | 1,106 | 1,138 | -2 | -0.18% | 50,160 | 5,708만 |
| 2026-07-07 | 1,209 | 1,209 | 1,124 | 1,140 | -33 | -2.81% | 44,001 | 5,016만 |
| 2026-07-06 | 1,225 | 1,225 | 1,145 | 1,173 | -8 | -0.68% | 32,046 | 3,759만 |
| 2026-07-03 | 1,202 | 1,202 | 1,155 | 1,181 | -21 | -1.75% | 42,466 | 5,015만 |
| 2026-07-02 | 1,193 | 1,225 | 1,179 | 1,202 | -1 | -0.08% | 49,694 | 5,973만 |
| 2026-07-01 | 1,199 | 1,280 | 1,191 | 1,203 | 2 | +0.17% | 55,159 | 6,636만 |
| 2026-06-30 | 1,265 | 1,267 | 1,181 | 1,201 | -24 | -1.96% | 24,379 | 2,928만 |
| 2026-06-29 | 1,151 | 1,237 | 1,151 | 1,225 | 77 | +6.71% | 71,326 | 8,737만 |
| 2026-06-26 | 1,222 | 1,224 | 1,146 | 1,148 | -86 | -6.97% | 107,665 | 1.24억 |
| 2026-06-25 | 1,250 | 1,280 | 1,152 | 1,234 | 16 | +1.31% | 127,534 | 1.57억 |
| 2026-06-24 | 1,223 | 1,234 | 1,131 | 1,218 | -19 | -1.54% | 192,739 | 2.35억 |
| 2026-06-23 | 1,232 | 1,281 | 1,181 | 1,237 | 6 | +0.49% | 127,419 | 1.58억 |
| 2026-06-22 | 1,299 | 1,334 | 1,192 | 1,231 | -69 | -5.31% | 139,284 | 1.71억 |
| 2026-06-19 | 1,310 | 1,350 | 1,260 | 1,300 | -34 | -2.55% | 173,306 | 2.25억 |
| 2026-06-18 | 1,405 | 1,407 | 1,320 | 1,334 | -71 | -5.05% | 149,061 | 1.99억 |
| 2026-06-17 | 1,387 | 1,472 | 1,322 | 1,405 | 18 | +1.30% | 190,667 | 2.68억 |
| 2026-06-16 | 1,410 | 1,433 | 1,325 | 1,387 | -20 | -1.42% | 133,518 | 1.85억 |
| 2026-06-15 | 1,509 | 1,542 | 1,397 | 1,407 | -43 | -2.97% | 117,378 | 1.65억 |
| 2026-06-12 | 1,352 | 1,600 | 1,352 | 1,450 | 98 | +7.25% | 291,594 | 4.23억 |
| 2026-06-11 | 1,290 | 1,400 | 1,290 | 1,352 | 50 | +3.84% | 113,099 | 1.53억 |
| 2026-06-10 | 1,296 | 1,414 | 1,289 | 1,302 | -28 | -2.11% | 109,845 | 1.43억 |
| 2026-06-09 | 1,170 | 1,624 | 1,170 | 1,330 | 54 | +4.23% | 1,157,754 | 15.4억 |
| 2026-06-08 | 1,280 | 1,345 | 1,255 | 1,276 | -74 | -5.48% | 208,641 | 2.66억 |
| 2026-06-05 | 1,428 | 1,428 | 1,341 | 1,350 | -78 | -5.46% | 194,081 | 2.62억 |
| 2026-06-04 | 1,475 | 1,503 | 1,406 | 1,428 | -47 | -3.19% | 147,458 | 2.11억 |
| 2026-06-02 | 1,396 | 1,584 | 1,396 | 1,475 | -47 | -3.09% | 332,936 | 4.91억 |
| 2026-06-01 | 1,647 | 1,800 | 1,500 | 1,522 | -141 | -8.48% | 643,219 | 9.79억 |
| 2026-05-29 | 1,642 | 1,999 | 1,618 | 1,663 | -58 | -3.37% | 3,296,240 | 54.82억 |
| 2026-05-28 | 1,471 | 1,916 | 1,386 | 1,721 | 247 | +16.76% | 4,511,310 | 77.64억 |
| 2026-05-27 | 1,560 | 1,587 | 1,470 | 1,474 | -86 | -5.51% | 283,564 | 4.18억 |
| 2026-05-26 | 1,627 | 1,669 | 1,539 | 1,560 | -112 | -6.70% | 700,498 | 10.93억 |
| 2026-05-22 | 1,896 | 1,996 | 1,617 | 1,672 | 75 | +4.70% | 7,314,490 | 122억 |
| 2026-05-21 | 1,335 | 1,597 | 1,305 | 1,597 | 368 | +29.94% | 405,285 | 6.47억 |
| 2026-05-20 | 1,301 | 1,331 | 1,212 | 1,229 | -72 | -5.53% | 173,593 | 2.13억 |
| 2026-05-19 | 1,310 | 1,365 | 1,286 | 1,301 | -20 | -1.51% | 77,663 | 1.01억 |
| 2026-05-18 | 1,363 | 1,399 | 1,300 | 1,321 | -42 | -3.08% | 92,527 | 1.22억 |
| 2026-05-15 | 1,430 | 1,430 | 1,325 | 1,363 | -67 | -4.69% | 161,210 | 2.2억 |
| 2026-05-14 | 1,456 | 1,494 | 1,400 | 1,430 | -26 | -1.79% | 105,519 | 1.51억 |
| 2026-05-13 | 1,504 | 1,504 | 1,452 | 1,456 | -48 | -3.19% | 74,651 | 1.09억 |
| 2026-05-12 | 1,521 | 1,521 | 1,460 | 1,504 | -17 | -1.12% | 148,769 | 2.24억 |
| 2026-05-11 | 1,544 | 1,552 | 1,478 | 1,521 | -23 | -1.49% | 180,993 | 2.75억 |
| 2026-05-08 | 1,516 | 1,554 | 1,507 | 1,544 | 27 | +1.78% | 62,857 | 9,705만 |
| 2026-05-07 | 1,565 | 1,589 | 1,517 | 1,517 | -43 | -2.76% | 169,809 | 2.58억 |
| 2026-05-06 | 1,602 | 1,602 | 1,560 | 1,560 | -42 | -2.62% | 123,792 | 1.93억 |
| 2026-05-04 | 1,695 | 1,715 | 1,560 | 1,602 | -77 | -4.59% | 349,906 | 5.61억 |
| 2026-04-30 | 1,814 | 1,820 | 1,635 | 1,679 | -94 | -5.30% | 265,602 | 4.46억 |
| 2026-04-29 | 1,802 | 1,841 | 1,750 | 1,773 | -24 | -1.34% | 153,512 | 2.72억 |
| 2026-04-28 | 1,838 | 1,918 | 1,781 | 1,797 | -41 | -2.23% | 340,589 | 6.12억 |
| 2026-04-27 | 1,700 | 1,987 | 1,700 | 1,838 | 143 | +8.44% | 1,039,820 | 19.11억 |
| 2026-04-24 | 1,695 | 1,730 | 1,628 | 1,695 | 20 | +1.19% | 196,179 | 3.33억 |
| 2026-04-23 | 1,632 | 1,675 | 1,583 | 1,675 | 43 | +2.63% | 126,995 | 2.13억 |
| 2026-04-22 | 1,634 | 1,710 | 1,607 | 1,632 | -2 | -0.12% | 232,492 | 3.79억 |
| 2026-04-21 | 1,616 | 1,648 | 1,595 | 1,634 | 4 | +0.25% | 199,323 | 3.26억 |
| 2026-04-20 | 1,649 | 1,695 | 1,587 | 1,630 | -19 | -1.15% | 315,061 | 5.14억 |
| 2026-04-17 | 1,505 | 1,900 | 1,473 | 1,649 | 168 | +11.34% | 2,932,798 | 48.36억 |
| 2026-04-16 | 1,457 | 1,488 | 1,457 | 1,481 | 25 | +1.72% | 83,253 | 1.23억 |
| 2026-04-15 | 1,455 | 1,473 | 1,414 | 1,456 | 3 | +0.21% | 63,101 | 9,188만 |
| 2026-04-14 | 1,455 | 1,480 | 1,429 | 1,453 | 23 | +1.61% | 109,685 | 1.59억 |
| 2026-04-13 | 1,413 | 1,443 | 1,407 | 1,430 | 23 | +1.63% | 48,313 | 6,909만 |
| 2026-04-10 | 1,414 | 1,414 | 1,389 | 1,407 | 9 | +0.64% | 34,836 | 4,901만 |
| 2026-04-09 | 1,425 | 1,425 | 1,383 | 1,398 | -11 | -0.78% | 61,789 | 8,638만 |
| 2026-04-08 | 1,400 | 1,429 | 1,387 | 1,409 | 9 | +0.64% | 56,468 | 7,956만 |
| 2026-04-07 | 1,403 | 1,420 | 1,369 | 1,400 | -15 | -1.06% | 104,956 | 1.47억 |
| 2026-04-06 | 1,424 | 1,465 | 1,387 | 1,415 | -9 | -0.63% | 54,534 | 7,717만 |
| 2026-04-03 | 1,380 | 1,485 | 1,380 | 1,424 | 56 | +4.09% | 104,849 | 1.49억 |
| 2026-04-02 | 1,455 | 1,455 | 1,367 | 1,368 | -69 | -4.80% | 59,038 | 8,076만 |
| 2026-04-01 | 1,445 | 1,445 | 1,392 | 1,437 | 45 | +3.23% | 50,883 | 7,312만 |
| 2026-03-31 | 1,359 | 1,550 | 1,359 | 1,392 | -17 | -1.21% | 134,437 | 1.87억 |
| 2026-03-30 | 1,440 | 1,440 | 1,375 | 1,409 | -41 | -2.83% | 52,489 | 7,396만 |
| 2026-03-27 | 1,470 | 1,483 | 1,420 | 1,450 | — | — | 68,897 | 9,990만 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)