시장 데이터를 불러오는 중
전체 종목
Si타임 과거 주가
SiTime Corporation - Common Stock · SITM · NASDAQ
주요 사업 분야는 반도체입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
SiTime Corporation - Common Stock · SITM · NASDAQ
주요 사업 분야는 반도체입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩956,930 | ₩981,030 | ₩805,529 | ₩821,274 | -14.18% | 159.3만 |
| 2026.09.28–2026.10.02 | ₩886,078 | ₩971,428 | ₩851,463 | ₩951,458 | +7.38% | 193.4만 |
| 2026.09.21–2026.09.25 | ₩844,784 | ₩898,373 | ₩775,890 | ₩888,197 | +5.14% | 253.2만 |
| 2026.09.14–2026.09.18 | ₩797,978 | ₩831,493 | ₩723,599 | ₩823,822 | +3.24% | 315.9만 |
| 2026.09.08–2026.09.11 | ₩842,906 | ₩865,035 | ₩759,085 | ₩852,509 | +1.14% | 167.3만 |
| 2026.08.31–2026.09.04 | ₩753,855 | ₩823,420 | ₩718,999 | ₩820,898 | +8.89% | 161.5만 |
| 2026.08.24–2026.08.28 | ₩804,684 | ₩836,981 | ₩746,639 | ₩748,168 | -7.02% | 137.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,012,547 |
| ₩797,992 |
| ₩824,573 |
| -15.20% |
| 208.1만 |
| 2026.08.10–2026.08.14 | ₩980,507 | ₩998,667 | ₩893,052 | ₩954,771 | -2.62% | 200.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩696,776 | ₩1,022,820 | ₩685,738 | ₩972,702 | +39.60% | 361.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩751,038 | ₩771,156 | ₩615,597 | ₩717,778 | -4.43% | 253.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩755,504 | ₩800,996 | ₩713,238 | ₩743,609 | -1.57% | 192.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩814,273 | ₩853,139 | ₩697,420 | ₩744,292 | -8.59% | 197.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩817,841 | ₩902,098 | ₩756,403 | ₩843,497 | +3.14% | 245.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩905,900 | ₩1,016,316 | ₩786,109 | ₩806,910 | -10.93% | 222.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩987,548 | ₩1,013,258 | ₩839,339 | ₩901,501 | -8.71% | 585.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩1,005,855 | ₩1,031,967 | ₩901,863 | ₩977,745 | -2.79% | 214.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩880,264 | ₩996,413 | ₩816,955 | ₩978,885 | +11.20% | 238.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩923,898 | ₩969,537 | ₩831,668 | ₩839,124 | -9.18% | 278.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩1,016,584 | ₩1,025,275 | ₩922,302 | ₩952,478 | -6.31% | 213.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩1,052,795 | ₩1,052,795 | ₩881,639 | ₩977,101 | -7.19% | 415.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩1,117,277 | ₩1,209,453 | ₩1,019,000 | ₩1,038,123 | -7.08% | 289.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩751,763 | ₩1,133,263 | ₩744,428 | ₩1,117,277 | +48.62% | 313.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩761,244 | ₩769,855 | ₩674,298 | ₩749,201 | -1.58% | 173.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩677,839 | ₩792,788 | ₩672,622 | ₩764,799 | +12.83% | 194.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩561,160 | ₩677,276 | ₩557,861 | ₩675,438 | +20.36% | 173.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩464,222 | ₩576,710 | ₩461,044 | ₩563,708 | +21.43% | 173.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩444,092 | ₩491,374 | ₩411,220 | ₩465,443 | +4.81% | 170.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩455,049 | ₩503,296 | ₩427,837 | ₩438,821 | -3.57% | 187.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩453,681 | ₩486,566 | ₩433,068 | ₩436,300 | -3.83% | 505.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩424,122 | ₩500,567 | ₩409,329 | ₩437,386 | +3.13% | 208.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩523,125 | ₩592,100 | ₩436,005 | ₩439,022 | -16.08% | 226.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩551,678 | ₩572,331 | ₩513,710 | ₩533,613 | -3.27% | 155.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩553,998 | ₩574,471 | ₩521,985 | ₩545,804 | -1.48% | 105.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩561,938 | ₩599,429 | ₩550,404 | ₩563,587 | +0.29% | 174.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩472,940 | ₩590,102 | ₩452,641 | ₩561,522 | +18.73% | 335.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩462,720 | ₩516,245 | ₩457,034 | ₩486,981 | +5.24% | 144.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩484,755 | ₩528,141 | ₩457,402 | ₩459,877 | -5.13% | 84.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩442,579 | ₩514,099 | ₩442,579 | ₩498,153 | +12.56% | 107.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩503,504 | ₩513,455 | ₩434,811 | ₩458,938 | -8.85% | 151.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩498,542 | ₩503,283 | ₩472,645 | ₩496,168 | -0.48% | 98.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩507,984 | ₩516,976 | ₩495,799 | ₩505,757 | -0.44% | 76.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩500,245 | ₩508,668 | ₩464,437 | ₩491,675 | -1.71% | 182.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩483,427 | ₩519,719 | ₩477,017 | ₩485,560 | +0.44% | 196.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩388,408 | ₩492,748 | ₩381,313 | ₩472,148 | +21.56% | 264.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩361,880 | ₩404,394 | ₩355,120 | ₩399,257 | +10.33% | 85만 |
|---|
| 2025.11.17–2025.11.21 | ₩373,937 | ₩385,806 | ₩326,805 | ₩359,251 | -3.93% | 197.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩458,884 | ₩466,046 | ₩369,068 | ₩378,979 | -17.41% | 182.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩392,766 | ₩517,680 | ₩361,625 | ₩438,472 | +11.64% | 312.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩367,821 | ₩396,669 | ₩355,402 | ₩388,448 | +5.61% | 124.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩373,481 | ₩396,964 | ₩352,881 | ₩359,573 | -3.72% | 150.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩397,742 | ₩405,695 | ₩365,340 | ₩365,689 | -8.06% | 141.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩416,303 | ₩421,787 | ₩370,503 | ₩372,368 | -10.55% | 37.4만 |
|---|