쎌바이오텍 [049960] KOSDAQ
벤처기업부
15,760 원
전일대비:
▲
70
(0.45%)
시가
15,780
고가
15,780
저가
15,400
거래량
6,414
거래대금
100 백만
시가총액
1,481 억
52주 최고
18,500
52주 최저
11,350
📈 주가 차트 (최근 20일)
쎌바이오텍
049960
120봉
💬 쎌바이오텍 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-28 | 15,760 | 70 | 0.45% | 15,780 | 15,780 | 15,400 | 6,414 |
| 2026-08-27 | 15,690 | 10 | 0.06% | 15,410 | 15,730 | 15,410 | 3,528 |
| 2026-08-26 | 15,680 | -40 | -0.25% | 15,720 | 15,810 | 15,400 | 5,318 |
| 2026-08-25 | 15,720 | 490 | 3.22% | 15,220 | 15,730 | 15,000 | 10,676 |
| 2026-08-24 | 15,230 | 270 | 1.80% | 14,960 | 15,420 | 14,870 | 12,146 |
| 2026-08-21 | 14,960 | -270 | -1.77% | 15,200 | 15,210 | 14,810 | 11,559 |
| 2026-08-20 | 15,230 | 20 | 0.13% | 15,050 | 15,410 | 14,990 | 7,834 |
| 2026-08-19 | 15,210 | 30 | 0.20% | 15,340 | 15,340 | 14,910 | 7,033 |
| 2026-08-18 | 15,180 | -360 | -2.32% | 15,550 | 15,550 | 15,110 | 12,091 |
| 2026-08-14 | 15,540 | -50 | -0.32% | 15,590 | 15,600 | 15,330 | 9,873 |
| 2026-08-13 | 15,590 | -100 | -0.64% | 15,810 | 15,810 | 15,320 | 10,808 |
| 2026-08-12 | 15,690 | -450 | -2.79% | 16,430 | 16,430 | 15,470 | 17,777 |
| 2026-08-11 | 16,140 | 240 | 1.51% | 15,900 | 16,640 | 15,900 | 39,083 |
| 2026-08-10 | 15,900 | 340 | 2.19% | 15,760 | 16,260 | 15,710 | 8,803 |
| 2026-08-07 | 15,560 | -1,050 | -6.32% | 16,610 | 16,880 | 15,030 | 37,761 |
| 2026-08-06 | 16,610 | 860 | 5.46% | 15,850 | 16,800 | 15,750 | 35,380 |
| 2026-08-05 | 15,750 | -140 | -0.88% | 15,880 | 15,930 | 15,580 | 10,508 |
| 2026-08-04 | 15,890 | 620 | 4.06% | 15,400 | 15,890 | 15,310 | 8,545 |
| 2026-08-03 | 15,270 | 30 | 0.20% | 15,240 | 15,400 | 14,900 | 2,399 |
| 2026-07-31 | 15,240 | 390 | 2.63% | 15,000 | 15,280 | 14,860 | 10,332 |