사피엔반도체
(452430) I 코스닥 제조 09.20 15:3312,920 | 전일 | 12,200 | 고가 | 13,400 | 상한가 | 15,860 |
거래량 (주) |
143,799 |
720 5.90% | 시가 | 12,430 | 저가 | 12,400 | 하한가 | 8,540 |
거래대금 (백만) |
1,864 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.09.20 | 12,200 | 720 | 143,799 | -4,160 | 85,999 | 1.06% | 8,010,455 |
24.09.19 | 12,520 | 320 | 44,930 | -12,473 | 90,159 | 1.11% | 8,006,295 |
24.09.13 | 12,560 | 40 | 47,007 | 23,175 | 102,632 | 1.27% | 7,993,822 |
24.09.12 | 11,550 | 1,010 | 391,744 | 8,750 | 79,457 | 0.98% | 8,016,997 |
24.09.11 | 11,180 | 370 | 51,516 | -6,038 | 70,707 | 0.87% | 8,025,747 |
24.09.10 | 11,630 | 450 | 40,798 | 4,034 | 76,745 | 0.95% | 8,019,709 |
24.09.09 | 11,430 | 200 | 36,434 | -9,877 | 72,711 | 0.90% | 8,023,743 |
24.09.06 | 11,630 | 200 | 61,148 | 82,588 | 82,588 | 1.02% | 8,013,866 |
24.09.05 | 11,760 | 130 | 62,239 | 0 | 0 | 0.00% | 0 |
24.09.04 | 12,460 | 700 | 60,583 | 0 | 0 | 0.00% | 0 |
24.09.03 | 12,680 | 220 | 64,018 | 0 | 0 | 0.00% | 0 |
24.09.02 | 13,230 | 550 | 63,059 | 0 | 0 | 0.00% | 0 |
24.08.30 | 12,250 | 980 | 169,173 | 0 | 0 | 0.00% | 0 |
24.08.29 | 12,720 | 470 | 93,770 | 0 | 0 | 0.00% | 0 |
24.08.28 | 13,190 | 470 | 92,382 | 0 | 0 | 0.00% | 0 |
24.08.27 | 13,240 | 50 | 94,267 | 0 | 0 | 0.00% | 0 |
24.08.26 | 13,850 | 610 | 315,104 | 0 | 0 | 0.00% | 0 |
24.08.23 | 14,420 | 570 | 52,288 | 0 | 0 | 0.00% | 0 |
24.08.22 | 14,960 | 540 | 52,904 | 0 | 0 | 0.00% | 0 |
24.08.21 | 15,520 | 560 | 38,104 | 0 | 0 | 0.00% | 0 |
24.08.20 | 14,900 | 620 | 60,135 | 0 | 0 | 0.00% | 0 |
24.08.19 | 15,630 | 730 | 55,177 | 0 | 0 | 0.00% | 0 |
24.08.16 | 15,600 | 30 | 38,985 | 0 | 0 | 0.00% | 0 |
24.08.14 | 15,060 | 540 | 36,979 | 0 | 0 | 0.00% | 0 |
24.08.13 | 15,250 | 190 | 71,024 | 0 | 0 | 0.00% | 0 |
24.08.12 | 14,300 | 950 | 68,873 | 0 | 0 | 0.00% | 0 |
24.08.09 | 13,560 | 740 | 80,306 | 0 | 0 | 0.00% | 0 |
24.08.08 | 14,030 | 470 | 34,945 | 0 | 0 | 0.00% | 0 |
24.08.07 | 13,690 | 340 | 56,518 | 0 | 0 | 0.00% | 0 |
24.08.06 | 12,700 | 990 | 91,133 | 0 | 0 | 0.00% | 0 |
24.08.05 | 15,510 | 2,810 | 156,926 | 0 | 0 | 0.00% | 0 |
24.08.02 | 16,930 | 1,420 | 89,506 | 0 | 0 | 0.00% | 0 |
24.08.01 | 16,690 | 240 | 49,724 | 0 | 0 | 0.00% | 0 |
24.07.31 | 16,990 | 300 | 56,484 | 0 | 0 | 0.00% | 0 |
24.07.30 | 17,620 | 630 | 41,669 | 0 | 0 | 0.00% | 0 |
24.07.29 | 17,070 | 550 | 192,103 | 0 | 0 | 0.00% | 0 |
24.07.26 | 17,600 | 530 | 58,736 | 0 | 0 | 0.00% | 0 |
24.07.25 | 18,390 | 790 | 77,570 | 0 | 0 | 0.00% | 0 |
24.07.24 | 19,200 | 810 | 65,748 | 0 | 0 | 0.00% | 0 |
24.07.23 | 19,520 | 320 | 52,258 | 0 | 0 | 0.00% | 0 |
24.07.22 | 19,490 | 30 | 178,242 | 0 | 0 | 0.00% | 0 |
24.07.19 | 19,790 | 300 | 75,966 | 0 | 0 | 0.00% | 0 |
24.07.18 | 21,000 | 1,210 | 146,577 | 0 | 0 | 0.00% | 0 |
24.07.17 | 21,600 | 600 | 88,092 | 0 | 0 | 0.00% | 0 |
24.07.16 | 21,950 | 350 | 78,223 | 0 | 0 | 0.00% | 0 |
24.07.15 | 22,500 | 550 | 62,288 | 0 | 0 | 0.00% | 0 |
24.07.12 | 22,500 | 0 | 89,447 | 0 | 0 | 0.00% | 0 |
24.07.11 | 21,650 | 850 | 527,713 | 0 | 0 | 0.00% | 0 |
24.07.10 | 22,100 | 450 | 81,980 | 0 | 0 | 0.00% | 0 |
24.07.09 | 21,900 | 200 | 75,636 | 0 | 0 | 0.00% | 0 |
24.07.08 | 22,200 | 300 | 96,913 | 0 | 0 | 0.00% | 0 |
24.07.05 | 21,450 | 750 | 102,746 | 0 | 0 | 0.00% | 0 |
24.07.04 | 21,950 | 500 | 153,869 | 0 | 0 | 0.00% | 0 |
24.07.03 | 22,950 | 1,000 | 134,039 | 0 | 0 | 0.00% | 0 |
24.07.02 | 23,000 | 50 | 96,747 | 0 | 0 | 0.00% | 0 |
24.07.01 | 23,050 | 50 | 90,810 | 0 | 0 | 0.00% | 0 |
24.06.28 | 23,250 | 200 | 103,824 | 0 | 0 | 0.00% | 0 |
24.06.27 | 25,650 | 2,400 | 272,290 | 0 | 0 | 0.00% | 0 |
24.06.26 | 24,500 | 1,150 | 260,511 | 0 | 0 | 0.00% | 0 |
24.06.25 | 25,950 | 1,450 | 287,435 | 0 | 0 | 0.00% | 0 |
24.06.24 | 26,750 | 800 | 399,317 | 0 | 0 | 0.00% | 0 |
24.06.21 | 27,900 | 1,150 | 811,942 | 0 | 0 | 0.00% | 0 |
24.06.20 | 29,050 | 1,150 | 485,550 | 0 | 0 | 0.00% | 0 |
24.06.19 | 28,450 | 600 | 845,618 | 0 | 0 | 0.00% | 0 |
24.06.18 | 24,900 | 3,550 | 3,936,806 | 0 | 0 | 0.00% | 0 |
24.06.17 | 26,800 | 1,900 | 350,383 | 0 | 0 | 0.00% | 0 |
24.06.14 | 25,950 | 850 | 563,592 | 0 | 0 | 0.00% | 0 |
24.06.13 | 24,000 | 1,950 | 1,060,025 | 0 | 0 | 0.00% | 0 |
24.06.12 | 24,400 | 400 | 79,170 | 0 | 0 | 0.00% | 0 |
24.06.11 | 24,950 | 550 | 132,649 | 0 | 0 | 0.00% | 0 |
24.06.10 | 24,000 | 950 | 263,801 | 0 | 0 | 0.00% | 0 |
24.06.07 | 23,500 | 500 | 82,144 | 0 | 0 | 0.00% | 0 |
24.06.05 | 23,700 | 200 | 176,854 | 0 | 0 | 0.00% | 0 |
24.06.04 | 24,400 | 700 | 101,371 | 0 | 0 | 0.00% | 0 |
24.06.03 | 24,350 | 50 | 175,072 | 0 | 0 | 0.00% | 0 |
24.05.31 | 22,950 | 1,400 | 251,291 | 0 | 0 | 0.00% | 0 |
24.05.30 | 23,550 | 600 | 141,721 | 0 | 0 | 0.00% | 0 |
24.05.29 | 23,450 | 100 | 111,450 | 0 | 0 | 0.00% | 0 |
24.05.28 | 22,500 | 950 | 357,740 | 0 | 0 | 0.00% | 0 |
24.05.27 | 21,400 | 1,100 | 217,093 | 0 | 0 | 0.00% | 0 |
24.05.24 | 22,350 | 950 | 159,606 | 0 | 0 | 0.00% | 0 |
24.05.23 | 23,150 | 800 | 140,100 | 0 | 0 | 0.00% | 0 |
24.05.22 | 24,050 | 900 | 275,554 | 0 | 0 | 0.00% | 0 |
24.05.21 | 24,900 | 850 | 136,951 | 0 | 0 | 0.00% | 0 |
24.05.20 | 24,250 | 650 | 144,394 | 0 | 0 | 0.00% | 0 |
24.05.17 | 25,300 | 1,050 | 162,459 | 0 | 0 | 0.00% | 0 |
24.05.16 | 24,950 | 350 | 181,882 | 0 | 0 | 0.00% | 0 |
24.05.14 | 24,250 | 700 | 203,614 | 0 | 0 | 0.00% | 0 |
24.05.13 | 24,800 | 550 | 142,780 | 0 | 0 | 0.00% | 0 |
24.05.10 | 25,550 | 750 | 202,112 | 0 | 0 | 0.00% | 0 |
24.05.09 | 25,700 | 150 | 219,901 | 0 | 0 | 0.00% | 0 |
24.05.08 | 27,800 | 2,100 | 389,951 | 0 | 0 | 0.00% | 0 |
24.05.07 | 27,400 | 400 | 290,206 | 0 | 0 | 0.00% | 0 |
24.05.03 | 28,900 | 1,500 | 379,952 | 0 | 0 | 0.00% | 0 |
24.05.02 | 29,850 | 950 | 297,428 | 0 | 0 | 0.00% | 0 |
24.04.30 | 31,200 | 1,350 | 734,203 | 0 | 0 | 0.00% | 0 |
24.04.29 | 29,100 | 2,100 | 1,327,528 | 0 | 0 | 0.00% | 0 |
24.04.26 | 29,850 | 750 | 568,030 | 0 | 0 | 0.00% | 0 |
24.04.25 | 29,500 | 350 | 2,357,141 | 0 | 0 | 0.00% | 0 |
24.04.24 | 29,000 | 500 | 1,311,580 | 0 | 0 | 0.00% | 0 |
24.04.23 | 24,400 | 4,600 | 5,255,256 | 0 | 0 | 0.00% | 0 |
24.04.22 | 25,400 | 1,000 | 181,479 | 0 | 0 | 0.00% | 0 |
24.04.19 | 27,550 | 2,150 | 390,851 | 0 | 0 | 0.00% | 0 |
24.04.18 | 27,400 | 150 | 322,739 | 0 | 0 | 0.00% | 0 |
24.04.17 | 26,600 | 800 | 1,198,093 | 0 | 0 | 0.00% | 0 |
24.04.16 | 25,850 | 750 | 1,069,431 | 0 | 0 | 0.00% | 0 |
24.04.15 | 26,900 | 1,050 | 197,856 | 0 | 0 | 0.00% | 0 |
24.04.12 | 28,050 | 1,150 | 371,532 | 0 | 0 | 0.00% | 0 |
24.04.11 | 25,500 | 2,550 | 1,642,044 | 0 | 0 | 0.00% | 0 |
24.04.09 | 23,750 | 1,750 | 1,633,462 | 0 | 0 | 0.00% | 0 |
24.04.08 | 25,150 | 1,400 | 183,888 | 0 | 0 | 0.00% | 0 |
24.04.05 | 26,300 | 1,150 | 373,614 | 0 | 0 | 0.00% | 0 |
24.04.04 | 28,150 | 1,850 | 350,968 | 0 | 0 | 0.00% | 0 |
24.04.03 | 31,000 | 2,850 | 387,124 | 0 | 0 | 0.00% | 0 |
24.04.02 | 32,150 | 1,150 | 200,346 | 0 | 0 | 0.00% | 0 |
24.04.01 | 32,000 | 150 | 135,767 | 0 | 0 | 0.00% | 0 |
24.03.29 | 32,250 | 250 | 433,241 | 0 | 0 | 0.00% | 0 |
24.03.28 | 33,950 | 1,700 | 363,710 | 0 | 0 | 0.00% | 0 |
24.03.27 | 35,000 | 1,050 | 264,330 | 0 | 0 | 0.00% | 0 |
24.03.26 | 34,350 | 650 | 289,024 | 0 | 0 | 0.00% | 0 |
24.03.25 | 35,050 | 700 | 222,775 | 0 | 0 | 0.00% | 0 |
24.03.22 | 37,600 | 2,550 | 403,828 | 0 | 0 | 0.00% | 0 |
24.03.21 | 37,500 | 100 | 493,230 | 0 | 0 | 0.00% | 0 |
24.03.20 | 37,250 | 250 | 292,155 | 0 | 0 | 0.00% | 0 |
24.03.19 | 40,750 | 3,500 | 571,036 | 0 | 0 | 0.00% | 0 |
24.03.18 | 41,600 | 850 | 254,054 | 0 | 0 | 0.00% | 0 |
24.03.15 | 43,700 | 2,100 | 339,636 | 0 | 0 | 0.00% | 0 |
24.03.14 | 45,150 | 1,450 | 304,381 | 0 | 0 | 0.00% | 0 |
24.03.13 | 46,250 | 1,100 | 1,033,091 | 0 | 0 | 0.00% | 0 |
24.03.12 | 47,700 | 1,450 | 1,360,607 | 0 | 0 | 0.00% | 0 |
24.03.11 | 43,500 | 4,200 | 3,657,725 | 0 | 0 | 0.00% | 0 |
24.03.08 | 46,800 | 3,300 | 2,631,478 | 0 | 0 | 0.00% | 0 |
24.03.07 | 36,000 | 10,800 | 4,294,893 | 0 | 0 | 0.00% | 0 |
24.03.06 | 38,800 | 2,800 | 829,070 | 0 | 0 | 0.00% | 0 |
24.03.05 | 32,750 | 6,050 | 3,566,007 | 0 | 0 | 0.00% | 0 |
24.03.04 | 33,050 | 300 | 422,644 | 0 | 0 | 0.00% | 0 |
24.02.29 | 35,550 | 2,500 | 344,661 | 0 | 0 | 0.00% | 0 |
24.02.28 | 38,100 | 2,550 | 557,073 | 0 | 0 | 0.00% | 0 |
24.02.27 | 42,500 | 4,400 | 648,855 | 0 | 0 | 0.00% | 0 |
24.02.26 | 37,900 | 4,600 | 4,338,220 | 0 | 0 | 0.00% | 0 |
24.02.23 | 41,400 | 3,500 | 760,359 | 0 | 0 | 0.00% | 0 |
24.02.22 | 41,950 | 550 | 1,301,492 | 0 | 0 | 0.00% | 0 |
24.02.21 | 48,600 | 6,650 | 5,271,535 | 0 | 0 | 0.00% | 0 |
24.02.20 | 47,750 | 850 | 7,628,324 | 0 | 0 | 0.00% | 0 |
24.02.19 | 0 | 11,000 | 5,088,714 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
루프트한자, 베이징 운항 중단…中 저가공세 대응
-
2
[속보] 피알라 체코 총리 "신규 원전건설, 양국관계 획기적 발전 계기"
-
3
[속보] 尹 "한·체코 전략동반자관계, 원전 동맹으로 거듭나기 기대"
-
4
한·체코 정상, 원전 협력 포함 '전략동반자관계 강화' 합의
-
5
尹 "한·체코 전략동반자관계, 원전동맹으로 거듭나기 기대"
-
6
[속보] 한·체코 정상 "신규 원전 건설, 파트너십 발전 중요한 계기"
-
7
한국은행, 연말 하나은행·편의점 예금토큰 결제 테스트[엠블록레터]
-
8
“누가 한물 갔대”…빅테크 주춤할 때, 백전노장들 다시 봐야 하는 이유
-
9
尹 "한·체코 원전동맹 기대" 피알라 총리 "획기적 관계 발전"(종합)
-
10
尹, 체코와 원전동맹 굳히기…'글로벌 원전생태계' 개척 교두보