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 | ₩956,880 | ₩980,979 | ₩805,487 | ₩821,231 | -14.18% | 159.3만 |
| 2026.09.28–2026.10.02 | ₩886,032 | ₩971,377 | ₩851,419 | ₩951,409 | +7.38% | 193.4만 |
| 2026.09.21–2026.09.25 | ₩844,740 | ₩898,326 | ₩775,849 | ₩888,150 | +5.14% | 253.2만 |
| 2026.09.14–2026.09.18 | ₩797,937 | ₩831,450 | ₩723,561 | ₩823,779 | +3.24% | 315.9만 |
| 2026.09.08–2026.09.11 | ₩842,862 | ₩864,990 | ₩759,046 | ₩852,465 | +1.14% | 167.3만 |
| 2026.08.31–2026.09.04 | ₩753,815 | ₩823,377 | ₩718,961 | ₩820,856 | +8.89% | 161.5만 |
| 2026.08.24–2026.08.28 | ₩804,642 | ₩836,938 | ₩746,600 | ₩748,129 | -7.02% | 137.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩972,276 |
| ₩1,012,494 |
| ₩797,950 |
| ₩824,530 |
| -15.20% |
| 208.1만 |
| 2026.08.10–2026.08.14 | ₩980,456 | ₩998,614 | ₩893,005 | ₩954,721 | -2.62% | 200.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩696,739 | ₩1,022,767 | ₩685,702 | ₩972,651 | +39.60% | 361.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩750,999 | ₩771,115 | ₩615,565 | ₩717,741 | -4.43% | 253.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩755,465 | ₩800,954 | ₩713,201 | ₩743,570 | -1.57% | 192.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩814,231 | ₩853,095 | ₩697,383 | ₩744,254 | -8.59% | 197.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩817,798 | ₩902,051 | ₩756,363 | ₩843,453 | +3.14% | 245.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩905,853 | ₩1,016,263 | ₩786,068 | ₩806,868 | -10.93% | 222.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩987,497 | ₩1,013,205 | ₩839,295 | ₩901,454 | -8.71% | 585.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩1,005,803 | ₩1,031,913 | ₩901,816 | ₩977,694 | -2.79% | 214.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩880,218 | ₩996,361 | ₩816,913 | ₩978,834 | +11.20% | 238.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩923,850 | ₩969,486 | ₩831,624 | ₩839,081 | -9.18% | 278.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩1,016,531 | ₩1,025,221 | ₩922,254 | ₩952,428 | -6.31% | 213.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩1,052,740 | ₩1,052,740 | ₩881,593 | ₩977,050 | -7.19% | 415.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩1,117,219 | ₩1,209,390 | ₩1,018,946 | ₩1,038,069 | -7.08% | 289.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩751,723 | ₩1,133,204 | ₩744,389 | ₩1,117,219 | +48.62% | 313.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩761,205 | ₩769,814 | ₩674,263 | ₩749,162 | -1.58% | 173.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩677,804 | ₩792,747 | ₩672,587 | ₩764,759 | +12.83% | 194.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩561,131 | ₩677,240 | ₩557,831 | ₩675,403 | +20.36% | 173.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩464,198 | ₩576,680 | ₩461,020 | ₩563,679 | +21.43% | 173.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩444,069 | ₩491,348 | ₩411,199 | ₩465,418 | +4.81% | 170.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩455,025 | ₩503,270 | ₩427,815 | ₩438,798 | -3.57% | 187.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩453,657 | ₩486,540 | ₩433,045 | ₩436,277 | -3.83% | 505.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩424,100 | ₩500,541 | ₩409,308 | ₩437,363 | +3.13% | 208.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩523,098 | ₩592,069 | ₩435,982 | ₩438,999 | -16.08% | 226.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩551,649 | ₩572,302 | ₩513,683 | ₩533,585 | -3.27% | 155.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩553,969 | ₩574,441 | ₩521,958 | ₩545,775 | -1.48% | 105.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩561,908 | ₩599,398 | ₩550,375 | ₩563,558 | +0.29% | 174.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩472,915 | ₩590,071 | ₩452,618 | ₩561,493 | +18.73% | 335.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩462,696 | ₩516,218 | ₩457,010 | ₩486,956 | +5.24% | 144.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩484,730 | ₩528,113 | ₩457,379 | ₩459,853 | -5.13% | 84.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩442,556 | ₩514,072 | ₩442,556 | ₩498,127 | +12.56% | 107.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩503,478 | ₩513,429 | ₩434,788 | ₩458,914 | -8.85% | 151.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩498,516 | ₩503,257 | ₩472,620 | ₩496,142 | -0.48% | 98.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩507,957 | ₩516,949 | ₩495,773 | ₩505,731 | -0.44% | 76.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩500,219 | ₩508,641 | ₩464,413 | ₩491,650 | -1.71% | 182.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩483,402 | ₩519,691 | ₩476,992 | ₩485,534 | +0.44% | 196.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩388,387 | ₩492,723 | ₩381,293 | ₩472,124 | +21.56% | 264.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩361,861 | ₩404,373 | ₩355,102 | ₩399,237 | +10.33% | 85만 |
|---|
| 2025.11.17–2025.11.21 | ₩373,917 | ₩385,786 | ₩326,788 | ₩359,232 | -3.93% | 197.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩458,861 | ₩466,022 | ₩369,049 | ₩378,960 | -17.41% | 182.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩392,746 | ₩517,653 | ₩361,606 | ₩438,449 | +11.64% | 312.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩367,802 | ₩396,648 | ₩355,384 | ₩388,428 | +5.61% | 124.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩373,461 | ₩396,943 | ₩352,862 | ₩359,554 | -3.72% | 150.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩397,721 | ₩405,674 | ₩365,321 | ₩365,670 | -8.06% | 141.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩416,282 | ₩421,765 | ₩370,484 | ₩372,348 | -10.55% | 37.4만 |
|---|