사피엔반도체

452430KOSDAQ

38,650원-450 (-1.15%)전일 종가 2026-09-18

52주 위치

19,00056,00053%신고가 대비 -30.98%

시가총액: 3,191억
PBR: 22.86
EPS(TTM): -44원
BPS: 1,690원
자사주비율: 0.01%
결산월: 12월

관심종목·메모는 로그인 후 사용

대시보드 사업정보 재무정보 펀더멘탈 밸류에이션 주주환원 주식정보 컨센서스 기업비교

주가·수익률 투자자별 수급 (KIS)공매도·대차 (KIS)내부자·대량보유 (KIS)

전일 종가38,650원

시가총액3,191억

52주 최고56,000원

52주 최저19,000원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+41.3%	+11.2%	+5.9%	+1.4%	+16.8%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	39,200	39,500	38,100	38,650	-450	-1.15%	36,881	14.25억
2026-09-17	38,900	40,100	38,150	39,100	200	+0.51%	32,431	12.68억
2026-09-16	36,700	39,350	36,100	38,900	2,200	+5.99%	44,934	17.48억
2026-09-15	37,650	38,150	36,400	36,700	-500	-1.34%	21,842	8.02억
2026-09-14	36,550	38,300	35,750	37,200	0	0.00%	33,511	12.47억
2026-09-11	36,200	38,500	35,700	37,200	100	+0.27%	53,358	19.85억
2026-09-10	34,300	37,900	33,700	37,100	3,100	+9.12%	103,817	38.52억
2026-09-09	31,400	34,350	31,400	34,000	2,350	+7.42%	25,455	8.65억
2026-09-08	32,600	33,150	31,250	31,650	-950	-2.91%	23,247	7.36억
2026-09-07	34,800	35,650	32,300	32,600	-2,400	-6.86%	75,698	24.68억
2026-09-04	31,650	35,250	30,900	35,000	4,150	+13.45%	113,891	39.86억
2026-09-03	29,250	31,550	28,700	30,850	1,650	+5.65%	50,826	15.68억
2026-09-02	28,800	30,750	28,550	29,200	-100	-0.34%	18,933	5.53억
2026-09-01	29,650	30,750	29,000	29,300	-650	-2.17%	12,014	3.52억
2026-08-31	27,200	30,250	26,900	29,950	1,700	+6.02%	33,870	10.14억
2026-08-28	28,150	28,750	26,750	28,250	100	+0.36%	26,050	7.36억
2026-08-27	28,300	28,850	27,700	28,150	350	+1.26%	16,028	4.51억
2026-08-26	26,400	27,900	26,050	27,800	1,150	+4.32%	17,918	4.98억
2026-08-25	25,150	26,750	24,700	26,650	550	+2.11%	23,136	6.17억
2026-08-24	25,750	26,650	25,550	26,100	1,150	+4.61%	28,927	7.55억
2026-08-21	26,000	26,750	24,500	24,950	-1,250	-4.77%	16,380	4.09억
2026-08-20	26,400	27,000	25,800	26,200	0	0.00%	12,166	3.19억
2026-08-19	25,700	26,900	25,500	26,200	-1,150	-4.20%	29,836	7.82억
2026-08-18	28,500	28,850	27,050	27,350	-1,150	-4.04%	17,215	4.71억
2026-08-14	29,150	29,150	27,200	28,500	100	+0.35%	20,163	5.75억
2026-08-13	29,750	29,750	28,150	28,400	-500	-1.73%	27,828	7.9억
2026-08-12	30,450	30,450	28,200	28,900	-50	-0.17%	11,717	3.39억
2026-08-11	28,650	29,850	28,250	28,950	-150	-0.52%	20,367	5.9억
2026-08-10	27,750	29,550	27,350	29,100	2,100	+7.78%	24,839	7.23억
2026-08-07	28,350	29,200	26,350	27,000	-1,250	-4.42%	53,500	14.45억
2026-08-06	29,550	30,100	27,950	28,250	-1,750	-5.83%	37,819	10.68억
2026-08-05	29,650	30,300	28,500	30,000	1,400	+4.90%	50,902	15.27억
2026-08-04	25,650	29,400	24,500	28,600	3,700	+14.86%	84,059	24.04억
2026-08-03	24,450	26,500	24,400	24,900	-300	-1.19%	32,151	8.01억
2026-07-31	22,000	25,400	21,750	25,200	5,200	+26.00%	41,083	10.35억
2026-07-30	19,000	21,650	19,000	20,000	-1,150	-5.44%	41,645	8.33억
2026-07-29	23,700	24,350	19,510	21,150	-2,700	-11.32%	58,533	12.38억
2026-07-28	27,200	27,200	23,700	23,850	-3,700	-13.43%	34,553	8.24억
2026-07-27	25,950	27,950	25,600	27,550	2,000	+7.83%	32,625	8.99억
2026-07-24	26,800	26,800	24,950	25,550	-1,750	-6.41%	21,412	5.47억
2026-07-23	27,600	28,050	26,300	27,300	400	+1.49%	25,423	6.94억
2026-07-22	28,150	29,000	26,800	26,900	-200	-0.74%	28,459	7.66억
2026-07-21	26,450	27,700	25,850	27,100	850	+3.24%	18,774	5.09억
2026-07-20	28,000	28,000	26,250	26,250	-2,050	-7.24%	18,529	4.86억
2026-07-16	28,850	29,700	26,800	28,300	-1,400	-4.71%	32,452	9.18억
2026-07-15	28,300	30,500	28,300	29,700	2,000	+7.22%	17,535	5.21억
2026-07-14	27,800	28,050	25,200	27,700	-350	-1.25%	27,164	7.52억
2026-07-13	30,900	31,700	27,750	28,050	-2,950	-9.52%	37,945	10.64억
2026-07-10	28,400	31,900	28,400	31,000	2,750	+9.73%	35,051	10.87억
2026-07-09	26,750	29,100	26,400	28,250	1,850	+7.01%	38,593	10.9억
2026-07-08	28,300	29,100	26,150	26,400	-2,150	-7.53%	29,448	7.77억
2026-07-07	29,150	30,600	26,800	28,550	-400	-1.38%	48,193	13.76억
2026-07-06	28,300	29,750	26,000	28,950	1,100	+3.95%	42,080	12.18억
2026-07-03	28,150	28,700	25,600	27,850	-50	-0.18%	30,190	8.41억
2026-07-02	30,950	30,950	27,750	27,900	-2,800	-9.12%	38,089	10.63억
2026-07-01	31,100	31,800	30,200	30,700	-50	-0.16%	36,011	11.06억
2026-06-30	31,400	32,900	30,450	30,750	-600	-1.91%	40,910	12.58억
2026-06-29	30,800	38,800	30,000	31,350	1,500	+5.03%	166,492	52.2억
2026-06-26	29,400	31,700	28,500	29,850	700	+2.40%	57,051	17.03억
2026-06-25	32,150	32,400	29,000	29,150	-2,400	-7.61%	41,201	12.01억
2026-06-24	29,350	32,850	29,100	31,550	2,050	+6.95%	39,266	12.39억
2026-06-23	33,300	33,350	29,450	29,500	-3,300	-10.06%	45,934	13.55억
2026-06-22	32,800	34,500	31,700	32,800	-450	-1.35%	37,469	12.29억
2026-06-19	35,300	35,750	32,700	33,250	-1,500	-4.32%	80,671	26.82억
2026-06-18	35,800	35,800	33,500	34,750	-850	-2.39%	46,162	16.04억
2026-06-17	35,200	36,100	33,750	35,600	600	+1.71%	37,793	13.45억
2026-06-16	37,000	37,950	34,850	35,000	-1,300	-3.58%	82,032	28.71억
2026-06-15	38,800	38,800	35,450	36,300	-1,350	-3.59%	47,556	17.26억
2026-06-12	39,000	39,050	36,900	37,650	1,350	+3.72%	41,002	15.44억
2026-06-11	34,600	36,750	33,150	36,300	1,650	+4.76%	34,837	12.65억
2026-06-10	36,400	37,800	33,550	34,650	-3,200	-8.45%	30	104만
2026-06-09	36,000	38,000	36,000	37,850	1,950	+5.43%	31,509	11.93억
2026-06-08	36,250	38,400	35,000	35,900	-5,200	-12.65%	78,035	28.01억
2026-06-05	41,250	42,000	39,000	41,100	-950	-2.26%	59,279	24.36억
2026-06-04	41,300	45,500	40,250	42,050	-750	-1.75%	63,980	26.9억
2026-06-02	39,750	43,150	37,650	42,800	2,100	+5.16%	112,658	48.22억
2026-06-01	43,300	43,500	40,300	40,700	-1,300	-3.10%	86,642	35.26억
2026-05-29	45,300	45,300	41,500	42,000	-3,000	-6.67%	85,920	36.09억
2026-05-28	46,900	46,900	42,250	45,000	-2,300	-4.86%	131,586	59.21억
2026-05-27	51,100	51,100	46,400	47,300	-3,200	-6.34%	155,039	73.33억
2026-05-26	54,900	56,000	50,100	50,500	-2,500	-4.72%	138,039	69.71억
2026-05-22	49,350	53,900	46,600	53,000	4,250	+8.72%	133,477	70.74억
2026-05-21	46,900	50,700	45,300	48,750	3,350	+7.38%	130,642	63.69억
2026-05-20	46,500	47,000	42,700	45,400	-600	-1.30%	64,361	29.22억
2026-05-19	47,200	47,200	44,150	46,000	-1,350	-2.85%	86,555	39.82억
2026-05-18	49,500	50,100	43,600	47,350	-4,550	-8.77%	185,198	87.69억
2026-05-15	48,950	55,900	47,800	51,900	3,050	+6.24%	345,612	179억
2026-05-14	43,600	49,400	42,550	48,850	5,100	+11.66%	256,784	125억
2026-05-13	40,750	43,750	40,250	43,750	1,650	+3.92%	56,939	24.91억
2026-05-12	44,700	44,950	40,400	42,100	-2,200	-4.97%	83,764	35.26억
2026-05-11	45,700	45,700	44,000	44,300	-650	-1.45%	52,454	23.24억
2026-05-08	44,600	46,200	43,400	44,950	-550	-1.21%	78,754	35.4억
2026-05-07	44,000	45,700	42,300	45,500	1,250	+2.82%	102,951	46.84억
2026-05-06	45,550	45,800	43,500	44,250	450	+1.03%	111,445	49.31억
2026-05-04	43,250	44,250	43,050	43,800	1,300	+3.06%	99,760	43.69억
2026-04-30	43,500	43,700	42,250	42,500	-550	-1.28%	56,549	24.03억
2026-04-29	42,850	43,250	41,350	43,050	-50	-0.12%	81,986	35.29억
2026-04-28	45,000	45,550	42,900	43,100	-1,000	-2.27%	117,798	50.77억
2026-04-27	46,000	46,000	43,800	44,100	-2,600	-5.57%	148,238	65.37억
2026-04-24	51,000	51,300	45,500	46,700	-900	-1.89%	419,420	196억
2026-04-23	41,400	47,600	39,500	47,600	10,950	+29.88%	873,837	416억
2026-04-22	34,750	36,900	34,550	36,650	2,100	+6.08%	94,606	34.67억
2026-04-21	34,500	35,000	33,500	34,550	700	+2.07%	49,821	17.21억
2026-04-20	33,900	34,650	33,300	33,850	-300	-0.88%	20,821	7.05억
2026-04-17	34,700	34,700	33,300	34,150	-250	-0.73%	47,137	16.1억
2026-04-16	33,200	35,550	33,100	34,400	1,400	+4.24%	95,270	32.77억
2026-04-15	34,300	34,300	32,500	33,000	50	+0.15%	45,425	14.99억
2026-04-14	33,000	33,450	32,550	32,950	1,150	+3.62%	34,050	11.22억
2026-04-13	30,950	32,550	30,500	31,800	-250	-0.78%	34,566	10.99억
2026-04-10	33,400	34,400	32,000	32,050	-950	-2.88%	34,003	10.9억
2026-04-09	32,700	34,550	32,000	33,000	0	0.00%	48,066	15.86억
2026-04-08	32,650	33,100	31,150	33,000	4,150	+14.38%	91,300	30.13억
2026-04-07	30,500	30,500	28,400	28,850	-800	-2.70%	28,481	8.22억
2026-04-06	30,200	30,600	28,850	29,650	-300	-1.00%	38,483	11.41억
2026-04-03	29,700	30,250	28,850	29,950	700	+2.39%	34,912	10.46억
2026-04-02	32,000	32,000	28,650	29,250	-1,750	-5.65%	98,551	28.83억
2026-04-01	30,500	31,500	30,500	31,000	1,650	+5.62%	26,901	8.34억
2026-03-31	29,900	31,050	29,350	29,350	-1,150	-3.77%	33,034	9.7억
2026-03-30	30,950	32,000	29,800	30,500	-2,350	-7.15%	51,674	15.76억
2026-03-27	31,900	33,050	31,250	32,850	—	—	31,401	10.32억

출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)