시장 데이터를 불러오는 중
전체 종목
실리콘 래보라토리스 과거 주가
Silicon Laboratories, Inc. - Common Stock · SLAB · NASDAQ
주요 사업 분야는 반도체입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Silicon Laboratories, Inc. - Common Stock · SLAB · NASDAQ
주요 사업 분야는 반도체입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩298,136 | ₩299,208 | ₩296,634 | ₩297,733 | -0.13% | 174.8만 |
| 2026.09.28–2026.10.02 | ₩297,130 | ₩299,691 | ₩296,044 | ₩298,699 | +0.53% | 155.6만 |
| 2026.09.21–2026.09.25 | ₩296,339 | ₩298,163 | ₩295,373 | ₩296,661 | +0.11% | 143.4만 |
| 2026.09.14–2026.09.18 | ₩293,992 | ₩295,803 | ₩293,657 | ₩295,668 | +0.57% | 128.1만 |
| 2026.09.08–2026.09.11 | ₩296,339 | ₩296,339 | ₩290,814 | ₩295,440 | -0.30% | 100.7만 |
| 2026.08.31–2026.09.04 | ₩293,630 | ₩298,337 | ₩292,571 | ₩295,776 | +0.73% | 207.4만 |
| 2026.08.24–2026.08.28 | ₩292,316 | ₩293,925 | ₩291,793 | ₩293,040 | +0.25% | 122.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩294,301 |
| ₩292,035 |
| ₩292,316 |
| -0.31% |
| 165.7만 |
| 2026.08.10–2026.08.14 | ₩293,939 | ₩294,261 | ₩292,008 | ₩292,866 | -0.36% | 109.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩292,102 | ₩294,663 | ₩292,048 | ₩293,939 | +0.63% | 88.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩292,048 | ₩292,705 | ₩289,970 | ₩291,646 | -0.14% | 160.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩291,901 | ₩292,450 | ₩289,675 | ₩290,814 | -0.37% | 153만 |
|---|
| 2026.07.13–2026.07.17 | ₩293,201 | ₩294,287 | ₩291,378 | ₩291,606 | -0.54% | 141.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩292,249 | ₩294,100 | ₩291,150 | ₩293,161 | +0.31% | 142.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩293,443 | ₩294,582 | ₩291,042 | ₩292,611 | -0.28% | 270.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩294,998 | ₩294,998 | ₩290,318 | ₩292,879 | -0.72% | 383만 |
|---|
| 2026.06.15–2026.06.18 | ₩294,663 | ₩296,205 | ₩292,732 | ₩294,663 | 0.00% | 232.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩293,590 | ₩294,556 | ₩291,016 | ₩294,341 | +0.26% | 220.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩291,538 | ₩294,569 | ₩291,257 | ₩292,464 | +0.32% | 167.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩291,686 | ₩293,925 | ₩290,667 | ₩291,780 | +0.03% | 178.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩290,747 | ₩292,437 | ₩288,320 | ₩291,646 | +0.31% | 171.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩291,445 | ₩292,276 | ₩289,433 | ₩290,426 | -0.35% | 221.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩292,209 | ₩293,228 | ₩289,138 | ₩291,579 | -0.22% | 212만 |
|---|
| 2026.04.27–2026.05.01 | ₩288,964 | ₩292,933 | ₩287,221 | ₩292,638 | +1.27% | 263.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩286,215 | ₩290,372 | ₩285,102 | ₩288,964 | +0.96% | 221.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩282,675 | ₩286,604 | ₩282,675 | ₩285,464 | +0.99% | 147.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩279,752 | ₩283,842 | ₩279,068 | ₩283,225 | +1.24% | 180만 |
|---|
| 2026.03.30–2026.04.02 | ₩276,292 | ₩281,012 | ₩275,220 | ₩280,422 | +1.49% | 141.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩278,626 | ₩279,149 | ₩275,582 | ₩276,132 | -0.90% | 134.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩273,369 | ₩278,062 | ₩272,994 | ₩276,561 | +1.17% | 261만 |
|---|
| 2026.03.09–2026.03.13 | ₩272,136 | ₩274,415 | ₩269,548 | ₩272,203 | +0.02% | 243.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩273,959 | ₩275,407 | ₩271,264 | ₩271,800 | -0.79% | 531.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩274,764 | ₩275,568 | ₩273,544 | ₩274,254 | -0.19% | 336.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩277,499 | ₩277,928 | ₩273,785 | ₩274,402 | -1.12% | 325만 |
|---|
| 2026.02.09–2026.02.13 | ₩278,907 | ₩278,907 | ₩274,670 | ₩277,928 | -0.35% | 700.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩188,383 | ₩280,034 | ₩180,646 | ₩276,896 | +46.99% | 1379만 |
|---|
| 2026.01.26–2026.01.30 | ₩193,492 | ₩197,126 | ₩185,098 | ₩191,011 | -1.28% | 152.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩195,222 | ₩210,910 | ₩192,996 | ₩194,900 | -0.16% | 132.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩193,881 | ₩207,705 | ₩190,582 | ₩199,445 | +2.87% | 195.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩178,085 | ₩199,124 | ₩177,428 | ₩195,892 | +10.00% | 153.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩180,002 | ₩182,094 | ₩174,290 | ₩176,905 | -1.72% | 64.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩184,173 | ₩186,694 | ₩179,024 | ₩180,190 | -2.16% | 53.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩183,435 | ₩187,739 | ₩176,275 | ₩181,062 | -1.29% | 190.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩191,038 | ₩196,603 | ₩181,571 | ₩182,885 | -4.27% | 146.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩168,471 | ₩191,668 | ₩167,693 | ₩189,764 | +12.64% | 140.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩161,082 | ₩171,729 | ₩160,653 | ₩171,072 | +6.20% | 88.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩161,726 | ₩163,442 | ₩154,887 | ₩162,142 | +0.26% | 140.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩172,909 | ₩176,328 | ₩160,653 | ₩163,442 | -5.47% | 131.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩175,054 | ₩178,340 | ₩160,948 | ₩169,517 | -3.16% | 205.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩182,389 | ₩188,222 | ₩174,773 | ₩175,765 | -3.63% | 128.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩184,682 | ₩187,565 | ₩173,647 | ₩181,182 | -1.90% | 111만 |
|---|
| 2025.10.13–2025.10.17 | ₩169,396 | ₩186,305 | ₩167,800 | ₩182,510 | +7.74% | 104.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩179,386 | ₩179,734 | ₩163,255 | ₩163,831 | -8.67% | 41.7만 |
|---|