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 | ₩956,131 | ₩980,211 | ₩804,856 | ₩820,588 | -14.18% | 159.3만 |
| 2026.09.28–2026.10.02 | ₩885,338 | ₩970,617 | ₩850,752 | ₩950,664 | +7.38% | 193.4만 |
| 2026.09.21–2026.09.25 | ₩844,079 | ₩897,623 | ₩775,242 | ₩887,455 | +5.14% | 253.2만 |
| 2026.09.14–2026.09.18 | ₩797,312 | ₩830,799 | ₩722,994 | ₩823,134 | +3.24% | 315.9만 |
| 2026.09.08–2026.09.11 | ₩842,203 | ₩864,313 | ₩758,451 | ₩851,797 | +1.14% | 167.3만 |
| 2026.08.31–2026.09.04 | ₩753,225 | ₩822,732 | ₩718,398 | ₩820,213 | +8.89% | 161.5만 |
| 2026.08.24–2026.08.28 | ₩804,012 | ₩836,282 | ₩746,016 | ₩747,544 | -7.02% | 137.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,011,702 |
| ₩797,325 |
| ₩823,885 |
| -15.20% |
| 208.1만 |
| 2026.08.10–2026.08.14 | ₩979,689 | ₩997,833 | ₩892,306 | ₩953,974 | -2.62% | 200.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩696,194 | ₩1,021,966 | ₩685,166 | ₩971,890 | +39.60% | 361.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩750,411 | ₩770,512 | ₩615,083 | ₩717,179 | -4.43% | 253.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩754,873 | ₩800,327 | ₩712,643 | ₩742,988 | -1.57% | 192.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩813,593 | ₩852,427 | ₩696,837 | ₩743,671 | -8.59% | 197.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩817,158 | ₩901,344 | ₩755,771 | ₩842,792 | +3.14% | 245.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩905,143 | ₩1,015,467 | ₩785,453 | ₩806,236 | -10.93% | 222.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩986,724 | ₩1,012,412 | ₩838,638 | ₩900,748 | -8.71% | 585.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩1,005,015 | ₩1,031,105 | ₩901,110 | ₩976,928 | -2.79% | 214.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩879,529 | ₩995,581 | ₩816,273 | ₩978,067 | +11.20% | 238.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩923,126 | ₩968,727 | ₩830,973 | ₩838,424 | -9.18% | 278.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩1,015,735 | ₩1,024,418 | ₩921,532 | ₩951,682 | -6.31% | 213.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩1,051,916 | ₩1,051,916 | ₩880,902 | ₩976,285 | -7.19% | 415.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩1,116,344 | ₩1,208,443 | ₩1,018,149 | ₩1,037,256 | -7.08% | 289.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩751,135 | ₩1,132,317 | ₩743,806 | ₩1,116,344 | +48.62% | 313.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩760,609 | ₩769,212 | ₩673,735 | ₩748,575 | -1.58% | 173.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩677,273 | ₩792,126 | ₩672,060 | ₩764,160 | +12.83% | 194.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩560,691 | ₩676,710 | ₩557,395 | ₩674,874 | +20.36% | 173.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩463,835 | ₩576,229 | ₩460,659 | ₩563,237 | +21.43% | 173.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩443,721 | ₩490,963 | ₩410,877 | ₩465,054 | +4.81% | 170.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩454,669 | ₩502,876 | ₩427,480 | ₩438,455 | -3.57% | 187.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩453,302 | ₩486,159 | ₩432,706 | ₩435,935 | -3.83% | 505.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩423,768 | ₩500,149 | ₩408,987 | ₩437,021 | +3.13% | 208.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩522,688 | ₩591,605 | ₩435,641 | ₩438,656 | -16.08% | 226.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩551,217 | ₩571,854 | ₩513,281 | ₩533,167 | -3.27% | 155.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩553,535 | ₩573,991 | ₩521,549 | ₩545,348 | -1.48% | 105.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩561,468 | ₩598,929 | ₩549,944 | ₩563,117 | +0.29% | 174.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩472,545 | ₩589,609 | ₩452,263 | ₩561,053 | +18.73% | 335.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩462,334 | ₩515,814 | ₩456,652 | ₩486,575 | +5.24% | 144.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩484,350 | ₩527,700 | ₩457,021 | ₩459,493 | -5.13% | 84.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩442,209 | ₩513,670 | ₩442,209 | ₩497,737 | +12.56% | 107.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩503,084 | ₩513,027 | ₩434,448 | ₩458,555 | -8.85% | 151.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩498,126 | ₩502,863 | ₩472,250 | ₩495,754 | -0.48% | 98.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩507,559 | ₩516,544 | ₩495,385 | ₩505,335 | -0.44% | 76.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩499,827 | ₩508,243 | ₩464,049 | ₩491,265 | -1.71% | 182.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩483,024 | ₩519,285 | ₩476,618 | ₩485,154 | +0.44% | 196.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩388,083 | ₩492,337 | ₩380,994 | ₩471,754 | +21.56% | 264.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩361,578 | ₩404,056 | ₩354,824 | ₩398,924 | +10.33% | 85만 |
|---|
| 2025.11.17–2025.11.21 | ₩373,624 | ₩385,484 | ₩326,532 | ₩358,951 | -3.93% | 197.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩458,501 | ₩465,657 | ₩368,760 | ₩378,663 | -17.41% | 182.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩392,438 | ₩517,248 | ₩361,323 | ₩438,106 | +11.64% | 312.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩367,514 | ₩396,338 | ₩355,105 | ₩388,123 | +5.61% | 124.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩373,169 | ₩396,633 | ₩352,586 | ₩359,273 | -3.72% | 150.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩397,410 | ₩405,356 | ₩365,035 | ₩365,383 | -8.06% | 141.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩415,956 | ₩421,435 | ₩370,194 | ₩372,057 | -10.55% | 37.4만 |
|---|