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 | ₩297,940 | ₩299,012 | ₩296,439 | ₩297,538 | -0.13% | 174.8만 |
| 2026.09.28–2026.10.02 | ₩296,935 | ₩299,494 | ₩295,850 | ₩298,503 | +0.53% | 155.6만 |
| 2026.09.21–2026.09.25 | ₩296,144 | ₩297,967 | ₩295,180 | ₩296,466 | +0.11% | 143.4만 |
| 2026.09.14–2026.09.18 | ₩293,799 | ₩295,608 | ₩293,464 | ₩295,474 | +0.57% | 128.1만 |
| 2026.09.08–2026.09.11 | ₩296,144 | ₩296,144 | ₩290,624 | ₩295,247 | -0.30% | 100.7만 |
| 2026.08.31–2026.09.04 | ₩293,438 | ₩298,141 | ₩292,379 | ₩295,582 | +0.73% | 207.4만 |
| 2026.08.24–2026.08.28 | ₩292,124 | ₩293,732 | ₩291,602 | ₩292,848 | +0.25% | 122.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩293,036 |
| ₩294,108 |
| ₩291,843 |
| ₩292,124 |
| -0.31% |
| 165.7만 |
| 2026.08.10–2026.08.14 | ₩293,746 | ₩294,067 | ₩291,816 | ₩292,674 | -0.36% | 109.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩291,910 | ₩294,469 | ₩291,856 | ₩293,746 | +0.63% | 88.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩291,856 | ₩292,513 | ₩289,779 | ₩291,454 | -0.14% | 160.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩291,709 | ₩292,258 | ₩289,485 | ₩290,624 | -0.37% | 153만 |
|---|
| 2026.07.13–2026.07.17 | ₩293,009 | ₩294,094 | ₩291,186 | ₩291,414 | -0.54% | 141.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩292,057 | ₩293,907 | ₩290,959 | ₩292,969 | +0.31% | 142.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩293,250 | ₩294,389 | ₩290,851 | ₩292,419 | -0.28% | 270.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩294,804 | ₩294,804 | ₩290,128 | ₩292,687 | -0.72% | 383만 |
|---|
| 2026.06.15–2026.06.18 | ₩294,469 | ₩296,010 | ₩292,540 | ₩294,469 | 0.00% | 232.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩293,397 | ₩294,362 | ₩290,825 | ₩294,148 | +0.26% | 220.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩291,347 | ₩294,376 | ₩291,066 | ₩292,272 | +0.32% | 167.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩291,495 | ₩293,732 | ₩290,476 | ₩291,588 | +0.03% | 178.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩290,557 | ₩292,245 | ₩288,131 | ₩291,454 | +0.31% | 171.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩291,253 | ₩292,084 | ₩289,243 | ₩290,235 | -0.35% | 221.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩292,017 | ₩293,036 | ₩288,949 | ₩291,387 | -0.22% | 212만 |
|---|
| 2026.04.27–2026.05.01 | ₩288,774 | ₩292,741 | ₩287,032 | ₩292,446 | +1.27% | 263.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩286,027 | ₩290,181 | ₩284,915 | ₩288,774 | +0.96% | 221.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩282,490 | ₩286,416 | ₩282,490 | ₩285,277 | +0.99% | 147.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩279,568 | ₩283,655 | ₩278,885 | ₩283,039 | +1.24% | 180만 |
|---|
| 2026.03.30–2026.04.02 | ₩276,111 | ₩280,828 | ₩275,039 | ₩280,238 | +1.49% | 141.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩278,443 | ₩278,965 | ₩275,401 | ₩275,950 | -0.90% | 134.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩273,190 | ₩277,880 | ₩272,815 | ₩276,379 | +1.17% | 261만 |
|---|
| 2026.03.09–2026.03.13 | ₩271,957 | ₩274,235 | ₩269,371 | ₩272,024 | +0.02% | 243.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩273,779 | ₩275,227 | ₩271,086 | ₩271,622 | -0.79% | 531.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩274,584 | ₩275,388 | ₩273,364 | ₩274,074 | -0.19% | 336.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩277,317 | ₩277,746 | ₩273,605 | ₩274,222 | -1.12% | 325만 |
|---|
| 2026.02.09–2026.02.13 | ₩278,724 | ₩278,724 | ₩274,490 | ₩277,746 | -0.35% | 700.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩188,259 | ₩279,850 | ₩180,527 | ₩276,714 | +46.99% | 1379만 |
|---|
| 2026.01.26–2026.01.30 | ₩193,365 | ₩196,996 | ₩184,976 | ₩190,886 | -1.28% | 152.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩195,094 | ₩210,772 | ₩192,869 | ₩194,772 | -0.16% | 132.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩193,753 | ₩207,569 | ₩190,457 | ₩199,315 | +2.87% | 195.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩177,968 | ₩198,993 | ₩177,311 | ₩195,764 | +10.00% | 153.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩179,884 | ₩181,975 | ₩174,176 | ₩176,789 | -1.72% | 64.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩184,052 | ₩186,571 | ₩178,906 | ₩180,072 | -2.16% | 53.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩183,315 | ₩187,616 | ₩176,159 | ₩180,943 | -1.29% | 190.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩190,913 | ₩196,474 | ₩181,452 | ₩182,765 | -4.27% | 146.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩168,360 | ₩191,542 | ₩167,583 | ₩189,640 | +12.64% | 140.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩160,977 | ₩171,616 | ₩160,548 | ₩170,960 | +6.20% | 88.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩161,620 | ₩163,335 | ₩154,786 | ₩162,035 | +0.26% | 140.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩172,796 | ₩176,213 | ₩160,548 | ₩163,335 | -5.47% | 131.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩174,940 | ₩178,223 | ₩160,843 | ₩169,405 | -3.16% | 205.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩182,270 | ₩188,099 | ₩174,658 | ₩175,650 | -3.63% | 128.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩184,561 | ₩187,442 | ₩173,533 | ₩181,063 | -1.90% | 111만 |
|---|
| 2025.10.13–2025.10.17 | ₩169,285 | ₩186,182 | ₩167,690 | ₩182,390 | +7.74% | 104.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩179,268 | ₩179,616 | ₩163,147 | ₩163,724 | -8.67% | 41.7만 |
|---|