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 | ₩956,816 | ₩980,913 | ₩805,433 | ₩821,176 | -14.18% | 159.3만 |
| 2026.09.28–2026.10.02 | ₩885,972 | ₩971,312 | ₩851,361 | ₩951,345 | +7.38% | 193.4만 |
| 2026.09.21–2026.09.25 | ₩844,683 | ₩898,266 | ₩775,797 | ₩888,091 | +5.14% | 253.2만 |
| 2026.09.14–2026.09.18 | ₩797,883 | ₩831,394 | ₩723,512 | ₩823,724 | +3.24% | 315.9만 |
| 2026.09.08–2026.09.11 | ₩842,806 | ₩864,932 | ₩758,995 | ₩852,407 | +1.14% | 167.3만 |
| 2026.08.31–2026.09.04 | ₩753,765 | ₩823,321 | ₩718,913 | ₩820,800 | +8.89% | 161.5만 |
| 2026.08.24–2026.08.28 | ₩804,588 | ₩836,881 | ₩746,550 | ₩748,079 | -7.02% | 137.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,012,426 |
| ₩797,897 |
| ₩824,475 |
| -15.20% |
| 208.1만 |
| 2026.08.10–2026.08.14 | ₩980,390 | ₩998,547 | ₩892,945 | ₩954,657 | -2.62% | 200.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩696,693 | ₩1,022,698 | ₩685,656 | ₩972,586 | +39.60% | 361.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩750,949 | ₩771,064 | ₩615,523 | ₩717,693 | -4.43% | 253.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩755,414 | ₩800,900 | ₩713,153 | ₩743,520 | -1.57% | 192.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩814,176 | ₩853,038 | ₩697,336 | ₩744,204 | -8.59% | 197.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩817,743 | ₩901,990 | ₩756,313 | ₩843,396 | +3.14% | 245.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩905,792 | ₩1,016,195 | ₩786,015 | ₩806,814 | -10.93% | 222.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩987,431 | ₩1,013,137 | ₩839,239 | ₩901,393 | -8.71% | 585.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩1,005,735 | ₩1,031,844 | ₩901,755 | ₩977,628 | -2.79% | 214.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩880,159 | ₩996,295 | ₩816,858 | ₩978,768 | +11.20% | 238.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩923,788 | ₩969,421 | ₩831,569 | ₩839,024 | -9.18% | 278.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩1,016,463 | ₩1,025,152 | ₩922,192 | ₩952,364 | -6.31% | 213.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩1,052,669 | ₩1,052,669 | ₩881,533 | ₩976,984 | -7.19% | 415.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩1,117,144 | ₩1,209,309 | ₩1,018,878 | ₩1,037,999 | -7.08% | 289.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩751,673 | ₩1,133,128 | ₩744,339 | ₩1,117,144 | +48.62% | 313.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩761,154 | ₩769,763 | ₩674,218 | ₩749,112 | -1.58% | 173.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩677,758 | ₩792,694 | ₩672,542 | ₩764,707 | +12.83% | 194.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩561,093 | ₩677,195 | ₩557,794 | ₩675,358 | +20.36% | 173.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩464,167 | ₩576,642 | ₩460,989 | ₩563,641 | +21.43% | 173.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩444,039 | ₩491,315 | ₩411,171 | ₩465,387 | +4.81% | 170.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩454,994 | ₩503,236 | ₩427,786 | ₩438,769 | -3.57% | 187.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩453,627 | ₩486,508 | ₩433,016 | ₩436,248 | -3.83% | 505.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩424,072 | ₩500,507 | ₩409,280 | ₩437,334 | +3.13% | 208.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩523,063 | ₩592,029 | ₩435,953 | ₩438,970 | -16.08% | 226.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩551,612 | ₩572,263 | ₩513,649 | ₩533,549 | -3.27% | 155.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩553,932 | ₩574,402 | ₩521,923 | ₩545,739 | -1.48% | 105.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩561,871 | ₩599,358 | ₩550,338 | ₩563,520 | +0.29% | 174.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩472,883 | ₩590,031 | ₩452,587 | ₩561,455 | +18.73% | 335.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩462,665 | ₩516,183 | ₩456,979 | ₩486,923 | +5.24% | 144.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩484,697 | ₩528,078 | ₩457,348 | ₩459,822 | -5.13% | 84.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩442,526 | ₩514,038 | ₩442,526 | ₩498,094 | +12.56% | 107.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩503,444 | ₩513,394 | ₩434,759 | ₩458,883 | -8.85% | 151.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩498,483 | ₩503,223 | ₩472,588 | ₩496,109 | -0.48% | 98.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩507,923 | ₩516,914 | ₩495,740 | ₩505,697 | -0.44% | 76.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩500,186 | ₩508,607 | ₩464,381 | ₩491,617 | -1.71% | 182.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩483,370 | ₩519,657 | ₩476,960 | ₩485,502 | +0.44% | 196.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩388,361 | ₩492,689 | ₩381,267 | ₩472,092 | +21.56% | 264.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩361,837 | ₩404,346 | ₩355,078 | ₩399,210 | +10.33% | 85만 |
|---|
| 2025.11.17–2025.11.21 | ₩373,892 | ₩385,760 | ₩326,766 | ₩359,208 | -3.93% | 197.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩458,830 | ₩465,991 | ₩369,024 | ₩378,934 | -17.41% | 182.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩392,719 | ₩517,618 | ₩361,582 | ₩438,420 | +11.64% | 312.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩367,777 | ₩396,622 | ₩355,360 | ₩388,401 | +5.61% | 124.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩373,436 | ₩396,917 | ₩352,839 | ₩359,530 | -3.72% | 150.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩397,694 | ₩405,646 | ₩365,296 | ₩365,645 | -8.06% | 141.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩416,254 | ₩421,737 | ₩370,459 | ₩372,323 | -10.55% | 37.4만 |
|---|