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 | ₩298,153 | ₩299,226 | ₩296,652 | ₩297,751 | -0.13% | 174.8만 |
| 2026.09.28–2026.10.02 | ₩297,148 | ₩299,709 | ₩296,062 | ₩298,717 | +0.53% | 155.6만 |
| 2026.09.21–2026.09.25 | ₩296,357 | ₩298,180 | ₩295,391 | ₩296,678 | +0.11% | 143.4만 |
| 2026.09.14–2026.09.18 | ₩294,010 | ₩295,820 | ₩293,675 | ₩295,686 | +0.57% | 128.1만 |
| 2026.09.08–2026.09.11 | ₩296,357 | ₩296,357 | ₩290,832 | ₩295,458 | -0.30% | 100.7만 |
| 2026.08.31–2026.09.04 | ₩293,648 | ₩298,355 | ₩292,588 | ₩295,793 | +0.73% | 207.4만 |
| 2026.08.24–2026.08.28 | ₩292,334 | ₩293,943 | ₩291,811 | ₩293,058 | +0.25% | 122.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩294,318 |
| ₩292,052 |
| ₩292,334 |
| -0.31% |
| 165.7만 |
| 2026.08.10–2026.08.14 | ₩293,956 | ₩294,278 | ₩292,025 | ₩292,883 | -0.36% | 109.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩292,119 | ₩294,680 | ₩292,065 | ₩293,956 | +0.63% | 88.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩292,065 | ₩292,723 | ₩289,987 | ₩291,663 | -0.14% | 160.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩291,918 | ₩292,468 | ₩289,692 | ₩290,832 | -0.37% | 153만 |
|---|
| 2026.07.13–2026.07.17 | ₩293,219 | ₩294,305 | ₩291,395 | ₩291,623 | -0.54% | 141.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩292,267 | ₩294,117 | ₩291,167 | ₩293,178 | +0.31% | 142.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩293,460 | ₩294,600 | ₩291,060 | ₩292,629 | -0.28% | 270.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩295,016 | ₩295,016 | ₩290,336 | ₩292,897 | -0.72% | 383만 |
|---|
| 2026.06.15–2026.06.18 | ₩294,680 | ₩296,222 | ₩292,749 | ₩294,680 | 0.00% | 232.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩293,608 | ₩294,573 | ₩291,033 | ₩294,359 | +0.26% | 220.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩291,556 | ₩294,586 | ₩291,274 | ₩292,481 | +0.32% | 167.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩291,703 | ₩293,943 | ₩290,684 | ₩291,797 | +0.03% | 178.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩290,765 | ₩292,454 | ₩288,338 | ₩291,663 | +0.31% | 171.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩291,462 | ₩292,293 | ₩289,451 | ₩290,443 | -0.35% | 221.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩292,226 | ₩293,245 | ₩289,156 | ₩291,596 | -0.22% | 212만 |
|---|
| 2026.04.27–2026.05.01 | ₩288,981 | ₩292,950 | ₩287,238 | ₩292,655 | +1.27% | 263.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩286,232 | ₩290,389 | ₩285,119 | ₩288,981 | +0.96% | 221.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩282,692 | ₩286,621 | ₩282,692 | ₩285,481 | +0.99% | 147.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩279,769 | ₩283,859 | ₩279,085 | ₩283,242 | +1.24% | 180만 |
|---|
| 2026.03.30–2026.04.02 | ₩276,309 | ₩281,029 | ₩275,236 | ₩280,439 | +1.49% | 141.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩278,642 | ₩279,165 | ₩275,598 | ₩276,148 | -0.90% | 134.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩273,386 | ₩278,079 | ₩273,010 | ₩276,577 | +1.17% | 261만 |
|---|
| 2026.03.09–2026.03.13 | ₩272,152 | ₩274,432 | ₩269,564 | ₩272,219 | +0.02% | 243.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩273,976 | ₩275,424 | ₩271,280 | ₩271,817 | -0.79% | 531.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩274,780 | ₩275,585 | ₩273,560 | ₩274,271 | -0.19% | 336.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩277,516 | ₩277,945 | ₩273,801 | ₩274,418 | -1.12% | 325만 |
|---|
| 2026.02.09–2026.02.13 | ₩278,924 | ₩278,924 | ₩274,686 | ₩277,945 | -0.35% | 700.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩188,394 | ₩280,050 | ₩180,657 | ₩276,912 | +46.99% | 1379만 |
|---|
| 2026.01.26–2026.01.30 | ₩193,503 | ₩197,137 | ₩185,109 | ₩191,023 | -1.28% | 152.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩195,233 | ₩210,923 | ₩193,007 | ₩194,911 | -0.16% | 132.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩193,892 | ₩207,718 | ₩190,593 | ₩199,457 | +2.87% | 195.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩178,096 | ₩199,136 | ₩177,438 | ₩195,904 | +10.00% | 153.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩180,013 | ₩182,105 | ₩174,301 | ₩176,915 | -1.72% | 64.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩184,184 | ₩186,705 | ₩179,034 | ₩180,201 | -2.16% | 53.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩183,446 | ₩187,751 | ₩176,285 | ₩181,073 | -1.29% | 190.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩191,049 | ₩196,614 | ₩181,582 | ₩182,896 | -4.27% | 146.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩168,481 | ₩191,680 | ₩167,703 | ₩189,775 | +12.64% | 140.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩161,092 | ₩171,739 | ₩160,663 | ₩171,082 | +6.20% | 88.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩161,736 | ₩163,452 | ₩154,897 | ₩162,151 | +0.26% | 140.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩172,919 | ₩176,339 | ₩160,663 | ₩163,452 | -5.47% | 131.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩175,065 | ₩178,350 | ₩160,958 | ₩169,527 | -3.16% | 205.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩182,400 | ₩188,233 | ₩174,783 | ₩175,776 | -3.63% | 128.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩184,693 | ₩187,576 | ₩173,657 | ₩181,193 | -1.90% | 111만 |
|---|
| 2025.10.13–2025.10.17 | ₩169,406 | ₩186,316 | ₩167,810 | ₩182,521 | +7.74% | 104.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩179,396 | ₩179,745 | ₩163,264 | ₩163,841 | -8.67% | 41.7만 |
|---|