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 | ₩956,759 | ₩980,855 | ₩805,385 | ₩821,127 | -14.18% | 159.3만 |
| 2026.09.28–2026.10.02 | ₩885,919 | ₩971,254 | ₩851,311 | ₩951,288 | +7.38% | 193.4만 |
| 2026.09.21–2026.09.25 | ₩844,633 | ₩898,213 | ₩775,751 | ₩888,038 | +5.14% | 253.2만 |
| 2026.09.14–2026.09.18 | ₩797,836 | ₩831,345 | ₩723,469 | ₩823,675 | +3.24% | 315.9만 |
| 2026.09.08–2026.09.11 | ₩842,756 | ₩864,881 | ₩758,949 | ₩852,356 | +1.14% | 167.3만 |
| 2026.08.31–2026.09.04 | ₩753,720 | ₩823,272 | ₩718,870 | ₩820,752 | +8.89% | 161.5만 |
| 2026.08.24–2026.08.28 | ₩804,540 | ₩836,832 | ₩746,506 | ₩748,034 | -7.02% | 137.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩972,153 |
| ₩1,012,366 |
| ₩797,849 |
| ₩824,426 |
| -15.20% |
| 208.1만 |
| 2026.08.10–2026.08.14 | ₩980,332 | ₩998,488 | ₩892,892 | ₩954,600 | -2.62% | 200.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩696,651 | ₩1,022,637 | ₩685,616 | ₩972,528 | +39.60% | 361.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩750,904 | ₩771,018 | ₩615,487 | ₩717,650 | -4.43% | 253.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩755,369 | ₩800,853 | ₩713,111 | ₩743,475 | -1.57% | 192.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩814,127 | ₩852,987 | ₩697,295 | ₩744,159 | -8.59% | 197.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩817,694 | ₩901,936 | ₩756,268 | ₩843,346 | +3.14% | 245.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩905,738 | ₩1,016,134 | ₩785,969 | ₩806,766 | -10.93% | 222.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩987,372 | ₩1,013,077 | ₩839,189 | ₩901,340 | -8.71% | 585.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩1,005,675 | ₩1,031,782 | ₩901,702 | ₩977,570 | -2.79% | 214.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩880,106 | ₩996,235 | ₩816,809 | ₩978,710 | +11.20% | 238.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩923,733 | ₩969,363 | ₩831,519 | ₩838,974 | -9.18% | 278.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩1,016,402 | ₩1,025,091 | ₩922,137 | ₩952,307 | -6.31% | 213.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩1,052,607 | ₩1,052,607 | ₩881,481 | ₩976,926 | -7.19% | 415.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩1,117,077 | ₩1,209,237 | ₩1,018,817 | ₩1,037,937 | -7.08% | 289.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩751,628 | ₩1,133,061 | ₩744,295 | ₩1,117,077 | +48.62% | 313.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩761,108 | ₩769,717 | ₩674,178 | ₩749,067 | -1.58% | 173.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩677,718 | ₩792,646 | ₩672,502 | ₩764,662 | +12.83% | 194.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩561,059 | ₩677,155 | ₩557,761 | ₩675,317 | +20.36% | 173.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩464,139 | ₩576,607 | ₩460,961 | ₩563,607 | +21.43% | 173.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩444,012 | ₩491,286 | ₩411,147 | ₩465,359 | +4.81% | 170.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩454,967 | ₩503,206 | ₩427,761 | ₩438,742 | -3.57% | 187.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩453,600 | ₩486,479 | ₩432,990 | ₩436,222 | -3.83% | 505.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩424,046 | ₩500,478 | ₩409,256 | ₩437,308 | +3.13% | 208.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩523,031 | ₩591,994 | ₩435,927 | ₩438,944 | -16.08% | 226.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩551,579 | ₩572,229 | ₩513,618 | ₩533,517 | -3.27% | 155.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩553,899 | ₩574,368 | ₩521,892 | ₩545,706 | -1.48% | 105.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩561,837 | ₩599,322 | ₩550,305 | ₩563,486 | +0.29% | 174.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩472,855 | ₩589,996 | ₩452,560 | ₩561,421 | +18.73% | 335.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩462,637 | ₩516,153 | ₩456,952 | ₩486,894 | +5.24% | 144.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩484,668 | ₩528,046 | ₩457,321 | ₩459,795 | -5.13% | 84.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩442,500 | ₩514,007 | ₩442,500 | ₩498,064 | +12.56% | 107.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩503,414 | ₩513,364 | ₩434,733 | ₩458,856 | -8.85% | 151.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩498,453 | ₩503,193 | ₩472,560 | ₩496,079 | -0.48% | 98.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩507,893 | ₩516,883 | ₩495,711 | ₩505,667 | -0.44% | 76.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩500,156 | ₩508,577 | ₩464,354 | ₩491,587 | -1.71% | 182.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩483,341 | ₩519,626 | ₩476,931 | ₩485,473 | +0.44% | 196.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩388,338 | ₩492,660 | ₩381,245 | ₩472,064 | +21.56% | 264.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩361,815 | ₩404,322 | ₩355,057 | ₩399,186 | +10.33% | 85만 |
|---|
| 2025.11.17–2025.11.21 | ₩373,870 | ₩385,737 | ₩326,746 | ₩359,187 | -3.93% | 197.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩458,802 | ₩465,963 | ₩369,002 | ₩378,912 | -17.41% | 182.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩392,696 | ₩517,587 | ₩361,560 | ₩438,394 | +11.64% | 312.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩367,755 | ₩396,598 | ₩355,339 | ₩388,378 | +5.61% | 124.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩373,414 | ₩396,893 | ₩352,818 | ₩359,509 | -3.72% | 150.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩397,671 | ₩405,622 | ₩365,275 | ₩365,623 | -8.06% | 141.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩416,229 | ₩421,712 | ₩370,437 | ₩372,301 | -10.55% | 37.4만 |
|---|