Lịch sử giá SAPIEN

일별 시가·고가·저가·종가·거래량(UTC), SAPIEN 거래량이 가장 많은 거래소 기준. 최근 365일 표시.

월별 수익률 SAPIEN

연도	1월	2월	3월	4월	5월	6월	7월	8월	9월	10월	11월	12월	연간
2026	-23%	-14%	-24%	+38%	+4.2%	-25%	+14%	+1.5%	-8.7%	-32%	-9.8%	—	-65%
2025	—	—	—	—	—	—	—	—	+10%	+3.3%	-24%	+4.9%	-9%

매월 첫날 시가부터 마지막 날 종가까지의 변화(UTC); 이번 달은 오늘까지(점선). "연간"은 데이터가 있는 달의 복리 수익입니다. 과거 성과가 미래를 보장하지 않습니다.

전체 기록 다운로드 (CSV, Excel로 열기)

날짜	시가	고가	저가	종가	거래량	시가총액	변동
2026. 11. 05.	$0.05078	$0.05141	$0.04491	$0.04654	$199.51K	$10.99M	-8.35%
2026. 11. 04.	$0.05029	$0.05239	$0.04786	$0.05080	$219.57K	$11.99M	+1.01%
2026. 11. 03.	$0.04935	$0.05071	$0.04834	$0.05028	$125.29K	$11.87M	+1.88%
2026. 11. 02.	$0.05112	$0.05148	$0.04868	$0.04929	$192.95K	$11.64M	-3.58%
2026. 11. 01.	$0.05161	$0.05226	$0.05074	$0.05104	$68.15K	$12.05M	-1.10%
2026. 10. 31.	$0.05216	$0.05303	$0.05143	$0.05161	$87.55K	$12.19M	-1.05%
2026. 10. 30.	$0.05215	$0.05233	$0.05020	$0.05219	$162.01K	$12.32M	+0.08%
2026. 10. 29.	$0.05602	$0.05674	$0.05184	$0.05218	$57.96K	$12.32M	-6.85%
2026. 10. 28.	$0.05630	$0.05660	$0.05480	$0.05600	$130.77K	$13.22M	-0.53%
2026. 10. 27.	$0.05590	$0.05660	$0.05430	$0.05640	$115.31K	$13.32M	+0.89%
2026. 10. 26.	$0.05530	$0.05620	$0.05410	$0.05580	$133.07K	$13.18M	+0.90%
2026. 10. 25.	$0.05670	$0.05695	$0.05440	$0.05522	$34.49K	$13.04M	-2.61%
2026. 10. 24.	$0.05635	$0.05790	$0.05519	$0.05673	$62.28K	$13.39M	+0.67%
2026. 10. 23.	$0.05610	$0.05830	$0.05520	$0.05630	$335.59K	$13.29M	+0.36%
2026. 10. 22.	$0.05910	$0.05940	$0.05560	$0.05610	$235.88K	$13.25M	-5.08%
2026. 10. 21.	$0.05910	$0.06090	$0.05860	$0.05900	$187.63K	$13.93M	-0.17%
2026. 10. 20.	$0.05980	$0.06020	$0.05730	$0.05910	$260.51K	$13.95M	-1.17%
2026. 10. 19.	$0.05980	$0.06120	$0.05910	$0.05970	$260.47K	$14.10M	-0.17%
2026. 10. 18.	$0.06220	$0.06260	$0.05540	$0.05970	$383.51K	$14.10M	-4.02%
2026. 10. 17.	$0.06430	$0.06480	$0.06090	$0.06220	$132.70K	$14.69M	-3.27%
2026. 10. 16.	$0.06510	$0.06550	$0.06290	$0.06440	$133.41K	$15.21M	-1.08%
2026. 10. 15.	$0.06530	$0.06570	$0.06070	$0.06510	$372.50K	$15.37M	-0.31%
2026. 10. 14.	$0.06780	$0.06830	$0.06480	$0.06520	$184.29K	$15.39M	-3.83%
2026. 10. 13.	$0.06640	$0.06983	$0.06431	$0.06741	$7.16K	$15.92M	+1.52%
2026. 10. 12.	$0.07099	$0.07221	$0.06596	$0.06633	$7.05K	$15.66M	-6.56%
2026. 10. 11.	$0.07058	$0.07136	$0.06928	$0.07012	$3.36K	$16.56M	-0.65%
2026. 10. 10.	$0.07078	$0.07158	$0.06994	$0.07055	$7.20K	$16.66M	-0.32%
2026. 10. 09.	$0.06986	$0.07125	$0.06884	$0.07062	$1.38K	$16.67M	+1.09%
2026. 10. 08.	$0.07294	$0.07306	$0.06707	$0.07010	$12.06K	$16.55M	-3.89%
2026. 10. 07.	$0.07559	$0.07581	$0.07064	$0.07258	$13.24K	$17.14M	-3.98%
2026. 10. 06.	$0.07602	$0.07703	$0.07412	$0.07574	$5.23K	$17.88M	-0.37%
2026. 10. 05.	$0.07554	$0.07652	$0.07450	$0.07600	$21.56K	$17.94M	+0.61%
2026. 10. 04.	$0.07537	$0.07716	$0.07508	$0.07546	$6.40K	$17.82M	+0.12%
2026. 10. 03.	$0.07508	$0.07608	$0.07443	$0.07553	$12.84K	$17.83M	+0.60%
2026. 10. 02.	$0.07557	$0.07729	$0.07259	$0.07513	$15.20K	$17.74M	-0.58%
2026. 10. 01.	$0.07543	$0.07708	$0.07444	$0.07557	$6.02K	—	+0.19%
2026. 09. 30.	$0.07395	$0.07711	$0.07361	$0.07527	$98.74K	—	+1.78%
2026. 09. 29.	$0.07517	$0.07781	$0.07245	$0.07387	$334.41K	—	-1.73%
2026. 09. 28.	$0.08026	$0.08097	$0.07363	$0.07511	$193.15K	—	-6.42%
2026. 09. 27.	$0.07964	$0.08119	$0.07893	$0.08024	$7.30K	—	+0.75%
2026. 09. 26.	$0.08004	$0.08179	$0.07845	$0.08009	$21.02K	—	+0.06%
2026. 09. 25.	$0.07902	$0.08100	$0.07785	$0.08004	$12.07K	—	+1.29%
2026. 09. 24.	$0.07457	$0.08136	$0.07452	$0.07879	$12.44K	—	+5.66%
2026. 09. 23.	$0.07995	$0.08092	$0.07475	$0.07485	$13.07K	—	-6.38%
2026. 09. 22.	$0.07799	$0.08016	$0.07735	$0.07957	$7.81K	—	+2.03%
2026. 09. 21.	$0.07619	$0.07890	$0.07536	$0.07804	$8.14K	—	+2.43%
2026. 09. 20.	$0.07684	$0.07698	$0.07464	$0.07602	$2.85K	—	-1.07%
2026. 09. 19.	$0.07498	$0.07679	$0.07390	$0.07679	$5.20K	—	+2.41%
2026. 09. 18.	$0.07339	$0.07500	$0.07339	$0.07462	$7.07K	—	+1.68%
2026. 09. 17.	$0.07102	$0.07374	$0.07000	$0.07321	$2.17K	—	+3.08%
2026. 09. 16.	$0.07206	$0.07213	$0.06881	$0.07076	$7.97K	—	-1.80%
2026. 09. 15.	$0.07432	$0.07472	$0.07089	$0.07149	$4.41K	—	-3.81%
2026. 09. 14.	$0.07321	$0.07510	$0.07321	$0.07380	$5.99K	—	+0.81%
2026. 09. 13.	$0.07422	$0.07606	$0.07300	$0.07318	$3.02K	—	-1.40%
2026. 09. 12.	$0.07479	$0.07577	$0.07346	$0.07359	$1.15K	—	-1.60%
2026. 09. 11.	$0.07159	$0.07558	$0.06942	$0.07367	$14.81K	—	+2.91%
2026. 09. 10.	$0.07745	$0.07758	$0.07127	$0.07159	$14.20K	—	-7.57%
2026. 09. 09.	$0.07994	$0.08174	$0.07612	$0.07719	$11.74K	—	-3.44%
2026. 09. 08.	$0.08125	$0.08794	$0.07790	$0.07972	$57.71K	—	-1.88%
2026. 09. 07.	$0.08222	$0.08225	$0.07997	$0.08111	$3.71K	—	-1.35%
2026. 09. 06.	$0.08192	$0.08338	$0.08041	$0.08220	$4.54K	—	+0.34%
2026. 09. 05.	$0.07907	$0.08240	$0.07904	$0.08207	$4.99K	—	+3.79%
2026. 09. 04.	$0.07975	$0.07987	$0.07703	$0.07860	$2.97K	—	-1.44%
2026. 09. 03.	$0.07761	$0.08062	$0.07704	$0.07914	$7.46K	—	+1.97%
2026. 09. 02.	$0.07970	$0.08039	$0.07618	$0.07764	$17.03K	—	-2.58%
2026. 09. 01.	$0.08248	$0.08256	$0.07735	$0.07970	$31.35K	—	-3.37%
2026. 08. 31.	$0.07762	$0.08504	$0.07760	$0.08217	$28.34K	—	+5.86%
2026. 08. 30.	$0.08083	$0.08541	$0.07672	$0.07771	$36.07K	—	-3.86%
2026. 08. 29.	$0.07932	$0.08123	$0.07896	$0.08071	$1.72K	—	+1.75%
2026. 08. 28.	$0.07950	$0.08139	$0.07741	$0.07874	$12.85K	—	-0.96%
2026. 08. 27.	$0.07933	$0.08100	$0.07912	$0.07942	$1.90K	—	+0.11%
2026. 08. 26.	$0.07689	$0.08017	$0.07610	$0.07989	$8.99K	—	+3.90%
2026. 08. 25.	$0.08001	$0.08150	$0.07539	$0.07630	$30.08K	—	-4.64%
2026. 08. 24.	$0.08291	$0.08291	$0.07921	$0.08013	$18.26K	—	-3.35%
2026. 08. 23.	$0.07910	$0.08531	$0.07566	$0.08298	$26.72K	—	+4.91%
2026. 08. 22.	$0.08504	$0.08674	$0.07591	$0.07917	$51.20K	—	-6.90%
2026. 08. 21.	$0.07950	$0.08537	$0.07674	$0.08504	$23.92K	—	+6.97%
2026. 08. 20.	$0.07687	$0.07989	$0.07641	$0.07964	$4.12K	—	+3.60%
2026. 08. 19.	$0.07412	$0.07808	$0.07412	$0.07671	$5.45K	—	+3.49%
2026. 08. 18.	$0.07635	$0.07635	$0.07422	$0.07469	$1.29K	—	-2.17%
2026. 08. 17.	$0.07674	$0.07789	$0.07594	$0.07728	$2.45K	—	+0.70%
2026. 08. 16.	$0.07736	$0.07854	$0.07672	$0.07695	$3.47K	—	-0.53%
2026. 08. 15.	$0.07676	$0.07937	$0.07623	$0.07729	$8.89K	—	+0.69%
2026. 08. 14.	$0.07562	$0.07805	$0.07499	$0.07685	$2.01K	—	+1.63%
2026. 08. 13.	$0.07790	$0.07856	$0.07561	$0.07571	$2.12K	—	-2.81%
2026. 08. 12.	$0.08033	$0.08315	$0.07651	$0.07675	$7.59K	—	-4.46%
2026. 08. 11.	$0.08368	$0.08400	$0.07948	$0.07991	$7.04K	—	-4.51%
2026. 08. 10.	$0.08155	$0.08645	$0.08155	$0.08370	$7.29K	—	+2.64%
2026. 08. 09.	$0.08299	$0.08470	$0.08122	$0.08126	$6.02K	—	-2.08%
2026. 08. 08.	$0.08084	$0.08286	$0.08042	$0.08286	$3.58K	—	+2.50%
2026. 08. 07.	$0.08250	$0.08395	$0.07931	$0.08061	$6.16K	—	-2.29%
2026. 08. 06.	$0.08043	$0.08389	$0.07978	$0.08230	$16.04K	—	+2.33%
2026. 08. 05.	$0.07836	$0.08252	$0.07727	$0.08001	$5.04K	—	+2.11%
2026. 08. 04.	$0.07951	$0.08043	$0.07843	$0.07875	$6.45K	—	-0.96%
2026. 08. 03.	$0.08100	$0.08100	$0.07766	$0.07940	$8.39K	—	-1.98%
2026. 08. 02.	$0.08115	$0.08319	$0.07980	$0.08113	$10.50K	—	-0.02%
2026. 08. 01.	$0.08097	$0.08284	$0.07952	$0.08121	$12.18K	—	+0.30%
2026. 07. 31.	$0.07856	$0.08263	$0.07834	$0.08122	$11.77K	—	+3.39%
2026. 07. 30.	$0.07957	$0.08049	$0.07740	$0.07855	$16.73K	—	-1.28%
2026. 07. 29.	$0.08009	$0.08209	$0.07768	$0.07964	$30.59K	—	-0.56%
2026. 07. 28.	$0.08540	$0.08540	$0.07766	$0.08007	$35.61K	—	-6.24%
2026. 07. 27.	$0.08010	$0.08883	$0.07996	$0.08529	$38.05K	—	+6.48%
2026. 07. 26.	$0.07752	$0.08002	$0.07734	$0.08002	$4.55K	—	+3.22%
2026. 07. 25.	$0.07777	$0.07953	$0.07657	$0.07755	$3.63K	—	-0.28%
2026. 07. 24.	$0.07860	$0.08235	$0.07736	$0.07770	$8.05K	—	-1.15%
2026. 07. 23.	$0.08267	$0.08446	$0.07752	$0.07864	$18.32K	—	-4.87%
2026. 07. 22.	$0.07745	$0.08734	$0.07698	$0.08263	$30.24K	—	+6.69%
2026. 07. 21.	$0.08039	$0.08039	$0.07578	$0.07702	$11.00K	—	-4.19%
2026. 07. 20.	$0.07410	$0.08328	$0.07391	$0.08044	$39.22K	—	+8.56%
2026. 07. 19.	$0.07394	$0.07658	$0.07364	$0.07402	$4.38K	—	+0.11%
2026. 07. 18.	$0.07364	$0.07408	$0.07207	$0.07398	$4.03K	—	+0.46%
2026. 07. 17.	$0.07560	$0.07800	$0.07339	$0.07372	$18.51K	—	-2.49%
2026. 07. 16.	$0.07781	$0.07782	$0.07547	$0.07547	$14.33K	—	-3.01%
2026. 07. 15.	$0.07667	$0.07892	$0.07549	$0.07789	$20.55K	—	+1.59%
2026. 07. 14.	$0.08029	$0.08029	$0.07579	$0.07671	$10.34K	—	-4.46%
2026. 07. 13.	$0.08010	$0.08099	$0.07757	$0.08034	$11.13K	—	+0.30%
2026. 07. 12.	$0.07572	$0.08143	$0.07535	$0.08014	$33.00K	—	+5.84%
2026. 07. 11.	$0.07616	$0.08028	$0.07580	$0.07580	$65.04K	—	-0.47%
2026. 07. 10.	$0.07327	$0.07731	$0.07244	$0.07646	$3.44K	—	+4.35%
2026. 07. 09.	$0.07187	$0.07442	$0.07155	$0.07296	$6.08K	—	+1.52%
2026. 07. 08.	$0.07412	$0.07419	$0.07143	$0.07180	$5.58K	—	-3.13%
2026. 07. 07.	$0.07643	$0.07668	$0.07305	$0.07350	$12.47K	—	-3.83%
2026. 07. 06.	$0.07657	$0.07729	$0.07283	$0.07629	$20.48K	—	-0.37%
2026. 07. 05.	$0.07762	$0.07969	$0.07618	$0.07743	$15.39K	—	-0.24%
2026. 07. 04.	$0.07626	$0.07995	$0.07536	$0.07747	$5.73K	—	+1.59%
2026. 07. 03.	$0.07595	$0.07724	$0.07521	$0.07625	$10.77K	—	+0.39%
2026. 07. 02.	$0.07231	$0.07762	$0.07176	$0.07613	$17.10K	—	+5.28%
2026. 07. 01.	$0.07133	$0.07376	$0.07025	$0.07224	$19.16K	—	+1.28%
2026. 06. 30.	$0.07441	$0.07448	$0.07078	$0.07124	$6.96K	—	-4.26%
2026. 06. 29.	$0.07318	$0.07482	$0.07240	$0.07433	$8.76K	—	+1.57%
2026. 06. 28.	$0.07244	$0.07624	$0.07189	$0.07320	$12.75K	—	+1.05%
2026. 06. 27.	$0.07636	$0.07698	$0.07120	$0.07253	$10.41K	—	-5.02%
2026. 06. 26.	$0.08111	$0.08216	$0.07635	$0.07646	$15.68K	—	-5.73%
2026. 06. 25.	$0.07934	$0.08364	$0.07726	$0.08113	$29.41K	—	+2.26%
2026. 06. 24.	$0.08524	$0.08546	$0.07669	$0.07998	$44.44K	—	-6.17%
2026. 06. 23.	$0.08082	$0.08984	$0.08041	$0.08496	$42.47K	—	+5.12%
2026. 06. 22.	$0.08334	$0.08535	$0.08052	$0.08058	$19.09K	—	-3.31%
2026. 06. 21.	$0.08302	$0.08563	$0.08196	$0.08326	$32.94K	—	+0.29%
2026. 06. 20.	$0.07923	$0.09022	$0.07823	$0.08300	$66.49K	—	+4.76%
2026. 06. 19.	$0.07833	$0.08081	$0.07625	$0.08017	$14.88K	—	+2.35%
2026. 06. 18.	$0.08036	$0.08235	$0.07624	$0.07772	$35.93K	—	-3.29%
2026. 06. 17.	$0.08283	$0.08684	$0.07904	$0.07988	$39.01K	—	-3.56%
2026. 06. 16.	$0.08374	$0.08420	$0.08067	$0.08281	$5.36K	—	-1.11%
2026. 06. 15.	$0.08420	$0.08828	$0.08243	$0.08245	$31.01K	—	-2.08%
2026. 06. 14.	$0.08246	$0.08947	$0.08106	$0.08405	$40.97K	—	+1.93%
2026. 06. 13.	$0.08164	$0.08471	$0.08017	$0.08211	$11.95K	—	+0.58%
2026. 06. 12.	$0.08231	$0.08524	$0.08067	$0.08118	$17.82K	—	-1.37%
2026. 06. 11.	$0.07578	$0.08480	$0.07578	$0.08247	$28.66K	—	+8.83%
2026. 06. 10.	$0.08019	$0.08122	$0.07335	$0.07555	$8.91K	—	-5.79%
2026. 06. 09.	$0.07886	$0.08209	$0.07524	$0.08033	$28.29K	—	+1.86%
2026. 06. 08.	$0.07577	$0.08263	$0.07545	$0.07868	$34.14K	—	+3.84%
2026. 06. 07.	$0.07465	$0.07741	$0.07227	$0.07579	$3.27K	—	+1.53%
2026. 06. 06.	$0.07429	$0.07577	$0.06877	$0.07479	$3.78K	—	+0.67%
2026. 06. 05.	$0.08244	$0.08310	$0.07182	$0.07382	$10.58K	—	-10.46%
2026. 06. 04.	$0.09169	$0.09177	$0.08119	$0.08225	$13.55K	—	-10.30%
2026. 06. 03.	$0.08952	$0.09539	$0.08863	$0.09125	$10.91K	—	+1.93%
2026. 06. 02.	$0.09431	$0.09541	$0.08821	$0.08944	$20.26K	—	-5.16%
2026. 06. 01.	$0.09480	$0.09683	$0.09033	$0.09438	$27.79K	—	-0.44%
2026. 05. 31.	$0.09976	$0.1022	$0.09210	$0.09411	$13.28K	—	-5.66%
2026. 05. 30.	$0.09933	$0.1014	$0.09789	$0.1001	$23.50K	—	+0.77%
2026. 05. 29.	$0.09675	$0.1087	$0.09430	$0.09916	$86.61K	—	+2.49%
2026. 05. 28.	$0.1023	$0.1027	$0.09576	$0.09645	$27.87K	—	-5.67%
2026. 05. 27.	$0.1085	$0.1093	$0.1016	$0.1019	$25.05K	—	-6.10%
2026. 05. 26.	$0.1107	$0.1124	$0.1074	$0.1083	$23.40K	—	-2.14%
2026. 05. 25.	$0.1115	$0.1190	$0.1102	$0.1109	$32.94K	—	-0.52%
2026. 05. 24.	$0.1189	$0.1237	$0.1096	$0.1115	$25.55K	—	-6.23%
2026. 05. 23.	$0.1167	$0.1224	$0.1135	$0.1197	$23.36K	—	+2.49%
2026. 05. 22.	$0.1243	$0.1355	$0.1157	$0.1164	$73.91K	—	-6.30%
2026. 05. 21.	$0.1120	$0.1254	$0.1116	$0.1242	$79.07K	—	+10.89%
2026. 05. 20.	$0.1009	$0.1179	$0.1008	$0.1122	$35.78K	—	+11.20%
2026. 05. 19.	$0.1065	$0.1113	$0.1003	$0.1008	$27.89K	—	-5.42%
2026. 05. 18.	$0.1185	$0.1198	$0.1060	$0.1065	$18.88K	—	-10.15%
2026. 05. 17.	$0.1265	$0.1276	$0.1155	$0.1186	$23.89K	—	-6.18%
2026. 05. 16.	$0.1235	$0.1335	$0.1182	$0.1261	$107.07K	—	+2.10%
2026. 05. 15.	$0.1371	$0.1376	$0.1199	$0.1236	$88.21K	—	-9.85%
2026. 05. 14.	$0.1208	$0.1429	$0.1196	$0.1369	$215.44K	—	+13.29%
2026. 05. 13.	$0.1214	$0.1282	$0.1138	$0.1208	$134.93K	—	-0.44%
2026. 05. 12.	$0.1165	$0.1409	$0.1159	$0.1216	$642.89K	—	+4.38%
2026. 05. 11.	$0.1073	$0.1233	$0.1062	$0.1166	$144.08K	—	+8.58%
2026. 05. 10.	$0.1062	$0.1099	$0.1048	$0.1073	$31.98K	—	+0.96%
2026. 05. 09.	$0.1044	$0.1097	$0.1044	$0.1065	$44.37K	—	+1.94%
2026. 05. 08.	$0.1063	$0.1063	$0.1016	$0.1044	$43.32K	—	-1.71%
2026. 05. 07.	$0.1011	$0.1129	$0.09937	$0.1065	$164.94K	—	+5.37%
2026. 05. 06.	$0.09915	$0.1041	$0.09731	$0.1011	$60.61K	—	+1.93%
2026. 05. 05.	$0.09692	$0.1017	$0.09692	$0.09922	$58.28K	—	+2.37%
2026. 05. 04.	$0.09170	$0.1006	$0.09146	$0.09651	$94.16K	—	+5.25%
2026. 05. 03.	$0.09399	$0.09399	$0.09004	$0.09198	$37.43K	—	-2.14%
2026. 05. 02.	$0.09667	$0.1053	$0.09316	$0.09370	$131.73K	—	-3.07%
2026. 05. 01.	$0.09034	$0.09741	$0.08873	$0.09676	$81.85K	—	+7.11%
2026. 04. 30.	$0.08909	$0.09246	$0.08801	$0.09018	$47.29K	—	+1.22%
2026. 04. 29.	$0.08913	$0.09455	$0.08757	$0.08909	$91.83K	—	-0.04%
2026. 04. 28.	$0.09109	$0.09369	$0.08857	$0.08909	$33.02K	—	-2.20%
2026. 04. 27.	$0.09554	$0.09778	$0.08954	$0.09105	$43.18K	—	-4.70%
2026. 04. 26.	$0.09466	$0.09841	$0.09383	$0.09532	$50.05K	—	+0.70%
2026. 04. 25.	$0.09199	$0.1185	$0.09190	$0.09415	$459.08K	—	+2.35%
2026. 04. 24.	$0.08917	$0.09658	$0.08814	$0.09190	$59.44K	—	+3.06%
2026. 04. 23.	$0.08897	$0.09349	$0.08698	$0.08934	$64.28K	—	+0.42%
2026. 04. 22.	$0.08838	$0.09672	$0.08679	$0.08912	$86.13K	—	+0.84%
2026. 04. 21.	$0.09323	$0.09358	$0.08562	$0.08849	$43.82K	—	-5.08%
2026. 04. 20.	$0.09117	$0.09561	$0.08571	$0.09360	$87.65K	—	+2.67%
2026. 04. 19.	$0.08217	$0.1002	$0.08174	$0.09114	$151.87K	—	+10.92%
2026. 04. 18.	$0.09963	$0.1004	$0.08226	$0.08226	$82.98K	—	-17.43%
2026. 04. 17.	$0.07948	$0.1336	$0.07903	$0.09987	$898.54K	—	+25.65%
2026. 04. 16.	$0.07367	$0.07971	$0.07317	$0.07938	$29.59K	—	+7.75%
2026. 04. 15.	$0.07642	$0.07664	$0.07262	$0.07334	$15.15K	—	-4.03%
2026. 04. 14.	$0.07440	$0.07990	$0.07305	$0.07618	$19.09K	—	+2.39%
2026. 04. 13.	$0.07009	$0.07610	$0.06950	$0.07423	$40.78K	—	+5.91%
2026. 04. 12.	$0.07414	$0.07440	$0.06928	$0.06960	$11.49K	—	-6.12%
2026. 04. 11.	$0.07599	$0.07741	$0.07317	$0.07427	$27.62K	—	-2.26%
2026. 04. 10.	$0.07361	$0.07649	$0.07208	$0.07597	$45.84K	—	+3.21%
2026. 04. 09.	$0.06982	$0.08467	$0.06887	$0.07367	$138.98K	—	+5.51%
2026. 04. 08.	$0.06971	$0.07070	$0.06794	$0.06984	$18.80K	—	+0.19%
2026. 04. 07.	$0.06664	$0.06977	$0.06543	$0.06977	$12.37K	—	+4.70%
2026. 04. 06.	$0.06694	$0.06975	$0.06601	$0.06630	$14.52K	—	-0.96%
2026. 04. 05.	$0.06786	$0.06857	$0.06571	$0.06641	$17.44K	—	-2.14%
2026. 04. 04.	$0.06875	$0.07150	$0.06704	$0.06803	$25.25K	—	-1.05%
2026. 04. 03.	$0.07046	$0.07845	$0.06839	$0.06864	$113.48K	—	-2.58%
2026. 04. 02.	$0.06598	$0.07192	$0.06369	$0.07082	$42.26K	—	+7.34%
2026. 04. 01.	$0.06549	$0.06622	$0.06391	$0.06592	$15.86K	—	+0.66%
2026. 03. 31.	$0.06432	$0.06940	$0.06429	$0.06579	$46.38K	—	+2.29%
2026. 03. 30.	$0.06334	$0.06769	$0.06317	$0.06456	$17.96K	—	+1.93%
2026. 03. 29.	$0.06652	$0.06702	$0.06235	$0.06362	$10.69K	—	-4.36%
2026. 03. 28.	$0.06663	$0.06918	$0.06565	$0.06692	$10.55K	—	+0.44%
2026. 03. 27.	$0.06960	$0.07258	$0.06699	$0.06699	$11.02K	—	-3.75%
2026. 03. 26.	$0.07441	$0.07499	$0.06795	$0.06941	$34.82K	—	-6.72%
2026. 03. 25.	$0.07828	$0.07895	$0.07388	$0.07421	$39.84K	—	-5.20%
2026. 03. 24.	$0.07454	$0.08073	$0.07328	$0.07816	$62.21K	—	+4.86%
2026. 03. 23.	$0.07188	$0.07548	$0.07129	$0.07451	$9.22K	—	+3.66%
2026. 03. 22.	$0.07354	$0.07454	$0.07121	$0.07240	$14.79K	—	-1.55%
2026. 03. 21.	$0.07265	$0.07806	$0.07246	$0.07412	$32.77K	—	+2.02%
2026. 03. 20.	$0.07102	$0.07483	$0.07094	$0.07266	$21.02K	—	+2.31%
2026. 03. 19.	$0.07450	$0.07551	$0.06997	$0.07078	$9.82K	—	-4.99%
2026. 03. 18.	$0.07864	$0.07981	$0.07396	$0.07455	$19.73K	—	-5.20%
2026. 03. 17.	$0.08025	$0.08334	$0.07846	$0.07852	$50.50K	—	-2.16%
2026. 03. 16.	$0.07715	$0.08145	$0.07701	$0.08078	$32.84K	—	+4.71%
2026. 03. 15.	$0.07592	$0.07995	$0.07586	$0.07693	$22.00K	—	+1.33%
2026. 03. 14.	$0.07663	$0.07746	$0.07505	$0.07583	$16.42K	—	-1.04%
2026. 03. 13.	$0.07816	$0.07896	$0.07593	$0.07656	$32.35K	—	-2.05%
2026. 03. 12.	$0.07716	$0.07908	$0.07548	$0.07811	$34.01K	—	+1.23%
2026. 03. 11.	$0.07295	$0.07808	$0.07278	$0.07707	$54.72K	—	+5.65%
2026. 03. 10.	$0.07406	$0.07576	$0.07273	$0.07302	$38.88K	—	-1.40%
2026. 03. 09.	$0.07562	$0.07766	$0.07338	$0.07389	$37.19K	—	-2.29%
2026. 03. 08.	$0.07384	$0.07776	$0.07185	$0.07490	$55.61K	—	+1.44%
2026. 03. 07.	$0.07636	$0.07660	$0.07213	$0.07393	$38.88K	—	-3.18%
2026. 03. 06.	$0.07896	$0.07982	$0.07413	$0.07637	$83.99K	—	-3.28%
2026. 03. 05.	$0.08370	$0.08461	$0.07749	$0.07916	$58.62K	—	-5.42%
2026. 03. 04.	$0.08132	$0.09003	$0.07906	$0.08353	$141.11K	—	+2.72%
2026. 03. 03.	$0.08470	$0.08476	$0.07998	$0.08142	$64.98K	—	-3.87%
2026. 03. 02.	$0.08002	$0.08715	$0.07923	$0.08473	$136.64K	—	+5.89%
2026. 03. 01.	$0.08670	$0.08829	$0.07944	$0.07997	$76.30K	—	-7.76%
2026. 02. 28.	$0.09225	$0.09356	$0.08289	$0.08701	$100.07K	—	-5.68%
2026. 02. 27.	$0.08941	$0.09636	$0.08754	$0.09251	$198.23K	—	+3.47%
2026. 02. 26.	$0.09232	$0.09822	$0.08737	$0.08916	$139.14K	—	-3.42%
2026. 02. 25.	$0.08747	$0.09879	$0.08648	$0.09221	$131.41K	—	+5.42%
2026. 02. 24.	$0.09442	$0.09633	$0.08549	$0.08715	$89.93K	—	-7.70%
2026. 02. 23.	$0.09494	$0.09893	$0.08975	$0.09468	$130.54K	—	-0.27%
2026. 02. 22.	$0.09354	$0.1069	$0.08925	$0.09504	$480.42K	—	+1.60%
2026. 02. 21.	$0.08933	$0.09776	$0.08572	$0.09377	$277.79K	—	+4.97%
2026. 02. 20.	$0.08239	$0.09983	$0.08084	$0.08926	$250.55K	—	+8.34%
2026. 02. 19.	$0.08387	$0.08462	$0.08001	$0.08225	$26.61K	—	-1.93%
2026. 02. 18.	$0.08987	$0.09013	$0.08343	$0.08382	$39.27K	—	-6.73%
2026. 02. 17.	$0.08808	$0.09074	$0.08604	$0.08983	$73.17K	—	+1.99%
2026. 02. 16.	$0.08485	$0.09568	$0.08382	$0.08847	$149.74K	—	+4.27%
2026. 02. 15.	$0.09128	$0.09546	$0.08371	$0.08489	$56.96K	—	-7.00%
2026. 02. 14.	$0.09115	$0.09477	$0.09000	$0.09126	$83.88K	—	+0.12%
2026. 02. 13.	$0.08484	$0.09466	$0.08484	$0.09118	$202.09K	—	+7.47%
2026. 02. 12.	$0.08215	$0.08866	$0.08071	$0.08494	$130.95K	—	+3.40%
2026. 02. 11.	$0.08121	$0.08464	$0.07709	$0.08215	$74.12K	—	+1.16%
2026. 02. 10.	$0.08239	$0.08603	$0.08081	$0.08136	$28.88K	—	-1.25%
2026. 02. 09.	$0.08173	$0.08282	$0.07740	$0.08238	$7.46K	—	+0.80%
2026. 02. 08.	$0.08346	$0.08463	$0.08039	$0.08180	$11.18K	—	-1.99%
2026. 02. 07.	$0.08755	$0.08800	$0.08098	$0.08331	$25.01K	—	-4.84%
2026. 02. 06.	$0.07678	$0.08944	$0.06879	$0.08777	$81.95K	—	+14.31%
2026. 02. 05.	$0.09746	$0.09891	$0.07604	$0.07619	$67.98K	—	-21.82%
2026. 02. 04.	$0.09954	$0.1015	$0.09518	$0.09732	$26.52K	—	-2.23%
2026. 02. 03.	$0.1024	$0.1045	$0.09659	$0.09922	$37.08K	—	-3.11%
2026. 02. 02.	$0.09692	$0.1044	$0.09633	$0.1036	$47.35K	—	+6.93%
2026. 02. 01.	$0.1011	$0.1048	$0.09546	$0.09652	$48.40K	—	-4.50%
2026. 01. 31.	$0.1137	$0.1138	$0.08943	$0.1011	$152.06K	—	-11.13%
2026. 01. 30.	$0.1109	$0.1162	$0.1068	$0.1137	$93.43K	—	+2.51%
2026. 01. 29.	$0.1201	$0.1232	$0.1100	$0.1104	$84.33K	—	-8.04%
2026. 01. 28.	$0.1215	$0.1248	$0.1193	$0.1203	$23.89K	—	-0.98%
2026. 01. 27.	$0.1207	$0.1225	$0.1187	$0.1221	$34.84K	—	+1.18%
2026. 01. 26.	$0.1174	$0.1223	$0.1174	$0.1207	$49.11K	—	+2.79%
2026. 01. 25.	$0.1236	$0.1266	$0.1125	$0.1164	$64.06K	—	-5.84%
2026. 01. 24.	$0.1263	$0.1286	$0.1194	$0.1239	$70.09K	—	-1.86%
2026. 01. 23.	$0.1219	$0.1333	$0.1215	$0.1260	$94.91K	—	+3.33%
2026. 01. 22.	$0.1242	$0.1261	$0.1200	$0.1217	$39.38K	—	-1.99%
2026. 01. 21.	$0.1245	$0.1291	$0.1214	$0.1242	$90.18K	—	-0.27%
2026. 01. 20.	$0.1282	$0.1304	$0.1222	$0.1241	$72.64K	—	-3.16%
2026. 01. 19.	$0.1330	$0.1330	$0.1060	$0.1283	$99.71K	—	-3.53%
2026. 01. 18.	$0.1356	$0.1397	$0.1326	$0.1331	$16.09K	—	-1.83%
2026. 01. 17.	$0.1385	$0.1401	$0.1352	$0.1354	$11.98K	—	-2.25%
2026. 01. 16.	$0.1357	$0.1401	$0.1336	$0.1391	$31.99K	—	+2.51%
2026. 01. 15.	$0.1415	$0.1446	$0.1320	$0.1358	$90.15K	—	-4.03%
2026. 01. 14.	$0.1475	$0.1508	$0.1416	$0.1421	$92.80K	—	-3.63%
2026. 01. 13.	$0.1385	$0.1485	$0.1380	$0.1475	$91.52K	—	+6.45%
2026. 01. 12.	$0.1399	$0.1494	$0.1332	$0.1390	$172.31K	—	-0.69%
2026. 01. 11.	$0.1404	$0.1475	$0.1379	$0.1394	$105.38K	—	-0.75%
2026. 01. 10.	$0.1418	$0.1422	$0.1372	$0.1405	$34.89K	—	-0.97%
2026. 01. 09.	$0.1390	$0.1453	$0.1372	$0.1419	$93.95K	—	+2.12%
2026. 01. 08.	$0.1446	$0.1470	$0.1358	$0.1395	$78.87K	—	-3.58%
2026. 01. 07.	$0.1589	$0.1590	$0.1439	$0.1453	$79.88K	—	-8.58%
2026. 01. 06.	$0.1571	$0.1671	$0.1527	$0.1587	$202.98K	—	+1.07%
2026. 01. 05.	$0.1627	$0.1652	$0.1526	$0.1569	$199.87K	—	-3.54%
2026. 01. 04.	$0.1715	$0.1847	$0.1618	$0.1623	$325.54K	—	-5.38%
2026. 01. 03.	$0.1529	$0.1884	$0.1514	$0.1717	$1.41M	—	+12.28%
2026. 01. 02.	$0.1365	$0.1694	$0.1349	$0.1528	$846.55K	—	+11.95%
2026. 01. 01.	$0.1314	$0.1468	$0.1297	$0.1365	$255.16K	—	+3.94%
2025. 12. 31.	$0.1236	$0.1616	$0.1234	$0.1318	$1.39M	—	+6.58%
2025. 12. 30.	$0.1256	$0.1267	$0.1202	$0.1234	$126.62K	—	-1.82%
2025. 12. 29.	$0.1228	$0.1288	$0.1209	$0.1252	$188.01K	—	+1.95%
2025. 12. 28.	$0.1234	$0.1301	$0.1216	$0.1233	$256.72K	—	-0.14%
2025. 12. 27.	$0.1231	$0.1252	$0.1213	$0.1231	$90.81K	—	-0.02%
2025. 12. 26.	$0.1183	$0.1270	$0.1178	$0.1230	$233.55K	—	+4.00%
2025. 12. 25.	$0.1254	$0.1323	$0.1169	$0.1182	$438.98K	—	-5.77%
2025. 12. 24.	$0.1158	$0.1327	$0.1118	$0.1258	$253.77K	—	+8.62%
2025. 12. 23.	$0.1201	$0.1236	$0.1131	$0.1159	$187.20K	—	-3.47%
2025. 12. 22.	$0.1220	$0.1255	$0.1164	$0.1204	$183.62K	—	-1.30%
2025. 12. 21.	$0.1257	$0.1308	$0.1210	$0.1220	$111.16K	—	-2.98%
2025. 12. 20.	$0.1280	$0.1333	$0.1252	$0.1256	$103.10K	—	-1.85%
2025. 12. 19.	$0.1264	$0.1340	$0.1245	$0.1280	$93.57K	—	+1.27%
2025. 12. 18.	$0.1267	$0.1337	$0.1196	$0.1270	$181.59K	—	+0.26%
2025. 12. 17.	$0.1387	$0.1425	$0.1270	$0.1270	$73.74K	—	-8.39%
2025. 12. 16.	$0.1369	$0.1419	$0.1313	$0.1382	$68.99K	—	+1.01%
2025. 12. 15.	$0.1459	$0.1535	$0.1367	$0.1369	$97.51K	—	-6.22%
2025. 12. 14.	$0.1462	$0.1559	$0.1420	$0.1456	$115.48K	—	-0.39%
2025. 12. 13.	$0.1441	$0.1469	$0.1399	$0.1460	$104.90K	—	+1.37%
2025. 12. 12.	$0.1579	$0.1591	$0.1440	$0.1440	$146.22K	—	-8.80%
2025. 12. 11.	$0.1413	$0.1734	$0.1364	$0.1573	$1.03M	—	+11.33%
2025. 12. 10.	$0.1526	$0.1563	$0.1387	$0.1410	$89.92K	—	-7.58%
2025. 12. 09.	$0.1574	$0.1684	$0.1508	$0.1526	$155.47K	—	-3.01%
2025. 12. 08.	$0.1572	$0.1696	$0.1540	$0.1579	$141.47K	—	+0.46%
2025. 12. 07.	$0.1696	$0.1734	$0.1511	$0.1579	$239.14K	—	-6.89%
2025. 12. 06.	$0.1671	$0.1727	$0.1511	$0.1706	$635.33K	—	+2.09%
2025. 12. 05.	$0.1490	$0.2069	$0.1431	$0.1677	$3.30M	—	+12.54%
2025. 12. 04.	$0.1973	$0.1975	$0.1459	$0.1492	$1.61M	—	-24.41%
2025. 12. 03.	$0.1152	$0.2059	$0.1141	$0.1971	$2.22M	—	+71.18%
2025. 12. 02.	$0.1149	$0.1208	$0.1135	$0.1149	$40.25K	—	-0.03%
2025. 12. 01.	$0.1256	$0.1256	$0.1083	$0.1144	$71.84K	—	-8.92%
2025. 11. 30.	$0.1307	$0.1331	$0.1234	$0.1249	$48.78K	—	-4.45%
2025. 11. 29.	$0.1292	$0.1357	$0.1245	$0.1304	$48.51K	—	+0.96%
2025. 11. 28.	$0.1310	$0.1372	$0.1276	$0.1288	$72.91K	—	-1.69%
2025. 11. 27.	$0.1325	$0.1434	$0.1268	$0.1309	$182.69K	—	-1.21%
2025. 11. 26.	$0.1304	$0.1344	$0.1229	$0.1324	$69.93K	—	+1.53%
2025. 11. 25.	$0.1346	$0.1448	$0.1255	$0.1302	$132.33K	—	-3.25%
2025. 11. 24.	$0.1236	$0.1521	$0.1232	$0.1350	$494.19K	—	+9.21%
2025. 11. 23.	$0.1244	$0.1331	$0.1209	$0.1242	$159.82K	—	-0.15%
2025. 11. 22.	$0.1369	$0.1449	$0.1225	$0.1242	$203.29K	—	-9.25%
2025. 11. 21.	$0.1324	$0.1847	$0.1275	$0.1372	$1.39M	—	+3.60%
2025. 11. 20.	$0.1463	$0.1477	$0.1267	$0.1323	$468.60K	—	-9.55%
2025. 11. 19.	$0.1537	$0.1543	$0.1391	$0.1458	$254.64K	—	-5.13%
2025. 11. 18.	$0.1505	$0.1603	$0.1452	$0.1544	$1.12M	—	+2.62%
2025. 11. 17.	$0.1647	$0.1660	$0.1497	$0.1506	$532.93K	—	-8.56%
2025. 11. 16.	$0.1706	$0.1768	$0.1559	$0.1650	$597.82K	—	-3.25%
2025. 11. 15.	$0.1724	$0.1831	$0.1642	$0.1699	$396.36K	—	-1.42%
2025. 11. 14.	$0.1774	$0.1943	$0.1640	$0.1721	$737.42K	—	-3.01%
2025. 11. 13.	$0.2000	$0.2053	$0.1714	$0.1779	$817.71K	—	-11.08%
2025. 11. 12.	$0.2094	$0.2305	$0.1977	$0.1987	$1.00M	—	-5.11%
2025. 11. 11.	$0.2462	$0.2548	$0.2083	$0.2098	$918.35K	—	-14.79%
2025. 11. 10.	$0.2692	$0.2753	$0.2414	$0.2460	$2.59M	—	-8.60%
2025. 11. 09.	$0.2242	$0.3564	$0.2041	$0.2690	$5.98M	—	+20.03%
2025. 11. 08.	$0.2731	$0.2767	$0.2120	$0.2242	$2.70M	—	-17.90%
2025. 11. 07.	$0.3463	$0.4179	$0.2410	$0.2733	$17.66M	—	-21.08%

시가총액 = 종가 × 해당일 유통량. 2026/10/02부터 기록하므로 이전 날짜는 비어 있습니다.

Lịch sử giá SAPIEN

월별 수익률 SAPIEN

설정

코인

시장

파생상품

DeFi & DEX

거래소

도구

뉴스