Sapien Semiconductors Inc. 452430
KRX · Güney Kore · Elektronik Teknoloji
KRW 37.800,00-1.400,00 (-%3,57)
Piyasa kapalı· · KRW · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · KRW · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 37.800,00 | -%3,57 | KRW 38.800,00 | KRW 39.300,00 | KRW 36.300,00 | 99,99K |
| 2026-10-01 | KRW 39.200,00 | +%1,03 | KRW 37.900,00 | KRW 39.700,00 | KRW 37.600,00 | 42,65K |
| 2026-09-30 | KRW 38.800,00 | -%1,90 | KRW 40.500,00 | KRW 40.500,00 | KRW 37.700,00 | 31,84K |
| 2026-09-29 | KRW 39.550,00 | +%1,80 | KRW 38.800,00 | KRW 40.200,00 | KRW 38.400,00 | 29,54K |
| 2026-09-28 | KRW 38.850,00 | -%3,48 | KRW 39.600,00 | KRW 40.650,00 | KRW 37.400,00 | 90,56K |
| 2026-09-23 | KRW 40.250,00 | -%1,95 | KRW 40.850,00 | KRW 41.100,00 | KRW 39.700,00 | 47,28K |
| 2026-09-22 | KRW 41.050,00 | +%8,03 | KRW 41.300,00 | KRW 43.200,00 | KRW 39.650,00 | 166,14K |
| 2026-09-21 | KRW 38.000,00 | -%1,68 | KRW 39.200,00 | KRW 39.650,00 | KRW 36.700,00 | 65,82K |
| 2026-09-18 | KRW 38.650,00 | -%1,15 | KRW 39.200,00 | KRW 39.500,00 | KRW 38.100,00 | 36,88K |
| 2026-09-17 | KRW 39.100,00 | +%0,51 | KRW 38.900,00 | KRW 40.100,00 | KRW 38.150,00 | 32,43K |
| 2026-09-16 | KRW 38.900,00 | +%5,99 | KRW 36.700,00 | KRW 39.350,00 | KRW 36.100,00 | 44,93K |
| 2026-09-15 | KRW 36.700,00 | -%1,34 | KRW 37.650,00 | KRW 38.150,00 | KRW 36.400,00 | 21,84K |
| 2026-09-14 | KRW 37.200,00 | %0,00 | KRW 36.550,00 | KRW 38.300,00 | KRW 35.750,00 | 33,51K |
| 2026-09-11 | KRW 37.200,00 | +%0,27 | KRW 36.200,00 | KRW 38.500,00 | KRW 35.700,00 | 53,36K |
| 2026-09-10 | KRW 37.100,00 | +%9,12 | KRW 34.300,00 | KRW 37.900,00 | KRW 33.700,00 | 103,82K |
| 2026-09-09 | KRW 34.000,00 | +%7,42 | KRW 31.400,00 | KRW 34.350,00 | KRW 31.400,00 | 25,46K |
| 2026-09-08 | KRW 31.650,00 | -%2,91 | KRW 32.600,00 | KRW 33.150,00 | KRW 31.250,00 | 23,25K |
| 2026-09-07 | KRW 32.600,00 | -%6,86 | KRW 34.800,00 | KRW 35.650,00 | KRW 32.300,00 | 75,70K |
| 2026-09-04 | KRW 35.000,00 | +%13,45 | KRW 31.650,00 | KRW 35.250,00 | KRW 30.900,00 | 113,89K |
| 2026-09-03 | KRW 30.850,00 | +%5,65 | KRW 29.250,00 | KRW 31.550,00 | KRW 28.700,00 | 50,83K |
| 2026-09-02 | KRW 29.200,00 | -%0,34 | KRW 28.800,00 | KRW 30.750,00 | KRW 28.550,00 | 18,93K |
| 2026-09-01 | KRW 29.300,00 | -%2,17 | KRW 29.650,00 | KRW 30.750,00 | KRW 29.000,00 | 12,01K |
| 2026-08-31 | KRW 29.950,00 | +%6,02 | KRW 27.200,00 | KRW 30.250,00 | KRW 26.900,00 | 33,87K |
| 2026-08-28 | KRW 28.250,00 | +%0,36 | KRW 28.150,00 | KRW 28.750,00 | KRW 26.750,00 | 26,05K |
| 2026-08-27 | KRW 28.150,00 | +%1,26 | KRW 28.300,00 | KRW 28.850,00 | KRW 27.700,00 | 16,03K |
| 2026-08-26 | KRW 27.800,00 | +%4,32 | KRW 26.400,00 | KRW 27.900,00 | KRW 26.050,00 | 17,92K |
| 2026-08-25 | KRW 26.650,00 | +%2,11 | KRW 25.150,00 | KRW 26.750,00 | KRW 24.700,00 | 23,14K |
| 2026-08-24 | KRW 26.100,00 | +%4,61 | KRW 25.750,00 | KRW 26.650,00 | KRW 25.550,00 | 28,93K |
| 2026-08-21 | KRW 24.950,00 | -%4,77 | KRW 26.000,00 | KRW 26.750,00 | KRW 24.500,00 | 16,38K |
| 2026-08-20 | KRW 26.200,00 | %0,00 | KRW 26.400,00 | KRW 27.000,00 | KRW 25.800,00 | 12,17K |
| 2026-08-19 | KRW 26.200,00 | -%4,20 | KRW 25.700,00 | KRW 26.900,00 | KRW 25.500,00 | 29,84K |
| 2026-08-18 | KRW 27.350,00 | -%4,04 | KRW 28.500,00 | KRW 28.850,00 | KRW 27.050,00 | 17,22K |
| 2026-08-14 | KRW 28.500,00 | +%0,35 | KRW 29.150,00 | KRW 29.150,00 | KRW 27.200,00 | 20,16K |
| 2026-08-13 | KRW 28.400,00 | -%1,73 | KRW 29.750,00 | KRW 29.750,00 | KRW 28.150,00 | 27,83K |
| 2026-08-12 | KRW 28.900,00 | -%0,17 | KRW 30.450,00 | KRW 30.450,00 | KRW 28.200,00 | 11,72K |
| 2026-08-11 | KRW 28.950,00 | -%0,52 | KRW 28.650,00 | KRW 29.850,00 | KRW 28.250,00 | 20,37K |
| 2026-08-10 | KRW 29.100,00 | +%7,78 | KRW 27.750,00 | KRW 29.550,00 | KRW 27.350,00 | 24,84K |
| 2026-08-07 | KRW 27.000,00 | -%4,42 | KRW 28.350,00 | KRW 29.200,00 | KRW 26.350,00 | 53,50K |
| 2026-08-06 | KRW 28.250,00 | -%5,83 | KRW 29.550,00 | KRW 30.100,00 | KRW 27.950,00 | 37,82K |
| 2026-08-05 | KRW 30.000,00 | +%4,90 | KRW 29.650,00 | KRW 30.300,00 | KRW 28.500,00 | 50,90K |
| 2026-08-04 | KRW 28.600,00 | +%14,86 | KRW 25.650,00 | KRW 29.400,00 | KRW 24.500,00 | 84,06K |
| 2026-08-03 | KRW 24.900,00 | -%1,19 | KRW 24.450,00 | KRW 26.500,00 | KRW 24.400,00 | 32,15K |
| 2026-07-31 | KRW 25.200,00 | +%26,00 | KRW 22.000,00 | KRW 25.400,00 | KRW 21.750,00 | 41,08K |
| 2026-07-30 | KRW 20.000,00 | -%5,44 | KRW 19.000,00 | KRW 21.650,00 | KRW 19.000,00 | 41,65K |
| 2026-07-29 | KRW 21.150,00 | -%11,32 | KRW 23.700,00 | KRW 24.350,00 | KRW 19.510,00 | 58,53K |
| 2026-07-28 | KRW 23.850,00 | -%13,43 | KRW 27.200,00 | KRW 27.200,00 | KRW 23.700,00 | 34,55K |
| 2026-07-27 | KRW 27.550,00 | +%7,83 | KRW 25.950,00 | KRW 27.950,00 | KRW 25.600,00 | 32,63K |
| 2026-07-24 | KRW 25.550,00 | -%6,41 | KRW 26.800,00 | KRW 26.800,00 | KRW 24.950,00 | 21,41K |
| 2026-07-23 | KRW 27.300,00 | +%1,49 | KRW 27.600,00 | KRW 28.050,00 | KRW 26.300,00 | 25,42K |
| 2026-07-22 | KRW 26.900,00 | -%0,74 | KRW 28.150,00 | KRW 29.000,00 | KRW 26.800,00 | 28,46K |
| 2026-07-21 | KRW 27.100,00 | +%3,24 | KRW 26.450,00 | KRW 27.700,00 | KRW 25.850,00 | 18,77K |
| 2026-07-20 | KRW 26.250,00 | -%7,24 | KRW 28.000,00 | KRW 28.000,00 | KRW 26.250,00 | 18,53K |
| 2026-07-16 | KRW 28.300,00 | -%4,71 | KRW 28.850,00 | KRW 29.700,00 | KRW 26.800,00 | 32,45K |
| 2026-07-15 | KRW 29.700,00 | +%7,22 | KRW 28.300,00 | KRW 30.500,00 | KRW 28.300,00 | 17,54K |
| 2026-07-14 | KRW 27.700,00 | -%1,25 | KRW 27.800,00 | KRW 28.050,00 | KRW 25.200,00 | 27,16K |
| 2026-07-13 | KRW 28.050,00 | -%9,52 | KRW 30.900,00 | KRW 31.700,00 | KRW 27.750,00 | 37,95K |
| 2026-07-10 | KRW 31.000,00 | +%9,73 | KRW 28.400,00 | KRW 31.900,00 | KRW 28.400,00 | 35,05K |
| 2026-07-09 | KRW 28.250,00 | +%7,01 | KRW 26.750,00 | KRW 29.100,00 | KRW 26.400,00 | 38,59K |
| 2026-07-08 | KRW 26.400,00 | -%7,53 | KRW 28.300,00 | KRW 29.100,00 | KRW 26.150,00 | 29,45K |
| 2026-07-07 | KRW 28.550,00 | -%1,38 | KRW 29.150,00 | KRW 30.600,00 | KRW 26.800,00 | 48,19K |
| 2026-07-06 | KRW 28.950,00 | +%3,95 | KRW 28.300,00 | KRW 29.750,00 | KRW 26.000,00 | 42,08K |
| 2026-07-03 | KRW 27.850,00 | -%0,18 | KRW 28.150,00 | KRW 28.700,00 | KRW 25.600,00 | 30,19K |
| 2026-07-02 | KRW 27.900,00 | -%9,12 | KRW 30.950,00 | KRW 30.950,00 | KRW 27.750,00 | 38,09K |
| 2026-07-01 | KRW 30.700,00 | -%0,16 | KRW 31.100,00 | KRW 31.800,00 | KRW 30.200,00 | 36,01K |
| 2026-06-30 | KRW 30.750,00 | -%1,91 | KRW 31.400,00 | KRW 32.900,00 | KRW 30.450,00 | 40,91K |
| 2026-06-29 | KRW 31.350,00 | +%5,03 | KRW 30.800,00 | KRW 38.800,00 | KRW 30.000,00 | 166,49K |
| 2026-06-26 | KRW 29.850,00 | +%2,40 | KRW 29.400,00 | KRW 31.700,00 | KRW 28.500,00 | 57,05K |
| 2026-06-25 | KRW 29.150,00 | -%7,61 | KRW 32.150,00 | KRW 32.400,00 | KRW 29.000,00 | 41,20K |
| 2026-06-24 | KRW 31.550,00 | +%6,95 | KRW 29.350,00 | KRW 32.850,00 | KRW 29.100,00 | 39,27K |
| 2026-06-23 | KRW 29.500,00 | -%10,06 | KRW 33.300,00 | KRW 33.350,00 | KRW 29.450,00 | 45,93K |
| 2026-06-22 | KRW 32.800,00 | -%1,35 | KRW 32.800,00 | KRW 34.500,00 | KRW 31.700,00 | 37,47K |
| 2026-06-19 | KRW 33.250,00 | -%4,32 | KRW 35.300,00 | KRW 35.750,00 | KRW 32.700,00 | 80,67K |
| 2026-06-18 | KRW 34.750,00 | -%2,39 | KRW 35.800,00 | KRW 35.800,00 | KRW 33.500,00 | 46,16K |
| 2026-06-17 | KRW 35.600,00 | +%1,71 | KRW 35.200,00 | KRW 36.100,00 | KRW 33.750,00 | 37,79K |
| 2026-06-16 | KRW 35.000,00 | -%3,58 | KRW 37.000,00 | KRW 37.950,00 | KRW 34.850,00 | 82,03K |
| 2026-06-15 | KRW 36.300,00 | -%3,59 | KRW 38.800,00 | KRW 38.800,00 | KRW 35.450,00 | 47,56K |
| 2026-06-12 | KRW 37.650,00 | +%3,72 | KRW 39.000,00 | KRW 39.050,00 | KRW 36.900,00 | 41,00K |
| 2026-06-11 | KRW 36.300,00 | +%4,76 | KRW 34.600,00 | KRW 36.750,00 | KRW 33.150,00 | 34,84K |
| 2026-06-10 | KRW 34.650,00 | -%8,45 | KRW 36.400,00 | KRW 37.800,00 | KRW 33.550,00 | 30 |
| 2026-06-09 | KRW 37.850,00 | +%5,43 | KRW 36.000,00 | KRW 38.000,00 | KRW 36.000,00 | 31,51K |
| 2026-06-08 | KRW 35.900,00 | -%12,65 | KRW 36.250,00 | KRW 38.400,00 | KRW 35.000,00 | 78,04K |
| 2026-06-05 | KRW 41.100,00 | -%2,26 | KRW 41.250,00 | KRW 42.000,00 | KRW 39.000,00 | 59,28K |
| 2026-06-04 | KRW 42.050,00 | -%1,75 | KRW 41.300,00 | KRW 45.500,00 | KRW 40.250,00 | 63,98K |
| 2026-06-02 | KRW 42.800,00 | +%5,16 | KRW 39.750,00 | KRW 43.150,00 | KRW 37.650,00 | 112,66K |
| 2026-06-01 | KRW 40.700,00 | -%3,10 | KRW 43.300,00 | KRW 43.500,00 | KRW 40.300,00 | 86,64K |
| 2026-05-29 | KRW 42.000,00 | -%6,67 | KRW 45.300,00 | KRW 45.300,00 | KRW 41.500,00 | 85,92K |
| 2026-05-28 | KRW 45.000,00 | -%4,86 | KRW 46.900,00 | KRW 46.900,00 | KRW 42.250,00 | 131,59K |
| 2026-05-27 | KRW 47.300,00 | -%6,34 | KRW 51.100,00 | KRW 51.100,00 | KRW 46.400,00 | 155,04K |
| 2026-05-26 | KRW 50.500,00 | -%4,72 | KRW 54.900,00 | KRW 56.000,00 | KRW 50.100,00 | 138,04K |
| 2026-05-22 | KRW 53.000,00 | +%8,72 | KRW 49.350,00 | KRW 53.900,00 | KRW 46.600,00 | 133,48K |