Stockscreener 앱 받기
463.28
0.12%
0.56
Sitime Corp 주식 (SITM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-23 | $469.5 | $445.1 | $24.40 | 266,431.0 | +0.12% |
| 2026-10-22 | $494.2 | $453.1 | $41.14 | 615,248.0 | -9.13% |
| 2026-10-21 | $522.5 | $504.3 | $18.20 | 380,552.0 | +2.43% |
| 2026-10-20 | $505.9 | $469.4 | $36.52 | 409,447.0 | +0.27% |
| 2026-10-19 | $509.0 | $477.9 | $31.14 | 857,010.0 | +5.00% |
| 2026-10-16 | $493.6 | $469.0 | $24.62 | 629,652.0 | -5.87% |
| 2026-10-15 | $501.8 | $472.4 | $29.43 | 1,107,095.0 | -4.45% |
| 2026-10-14 | $567.1 | $516.5 | $50.56 | 698,889.0 | -9.44% |
| 2026-10-13 | $582.3 | $537.9 | $44.40 | 551,023.0 | +1.68% |
| 2026-10-12 | $591.9 | $563.8 | $28.10 | 473,000.0 | -6.91% |
| 2026-10-09 | $659.7 | $600.6 | $59.03 | 384,787.0 | -5.07% |
| 2026-10-08 | $670.1 | $629.0 | $41.11 | 362,072.0 | -3.02% |
| 2026-10-07 | $693.9 | $664.0 | $29.87 | 340,273.0 | -6.46% |
| 2026-10-06 | $731.5 | $702.6 | $28.89 | 248,667.0 | +0.14% |
| 2026-10-05 | $724.0 | $700.1 | $23.92 | 258,814.0 | +0.08% |
| 2026-10-02 | $724.3 | $698.1 | $26.22 | 418,862.0 | +4.50% |
| 2026-10-01 | $695.5 | $642.0 | $53.51 | 417,757.0 | +4.12% |
| 2026-09-30 | $658.9 | $640.3 | $18.59 | 416,828.0 | +0.09% |
| 2026-09-29 | $672.8 | $646.0 | $26.81 | 346,318.0 | -0.79% |
| 2026-09-28 | $666.3 | $634.9 | $31.46 | 335,446.0 | -0.85% |
| 2026-09-25 | $669.9 | $638.6 | $31.23 | 501,986.0 | +2.96% |
| 2026-09-24 | $645.4 | $578.5 | $66.86 | 440,850.0 | +5.64% |
| 2026-09-23 | $628.0 | $593.7 | $34.28 | 340,826.0 | -3.91% |
Sitime Corp 주식 (SITM) 연도별 가격 이력
이 심층 분석에서는 Sitime Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SITM 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Sitime Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Sitime Corp 주식 (SITM) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $731.5 | $445.1 | $286.4 | 8,419,579.0 | -28.95% |
| 2026-09 | $672.8 | $536.1 | $136.7 | 9,754,126.0 | +15.32% |
| 2026-08 | $762.6 | $511.3 | $251.3 | 9,290,865.0 | +5.65% |
| 2026-07 | $733.0 | $459.0 | $274.0 | 10,025,178.0 | -28.22% |
| 2026-06 | $769.5 | $609.1 | $160.3 | 14,191,980.0 | +4.98% |
| 2026-05 | $901.8 | $550.4 | $351.4 | 12,510,964.0 | +26.34% |
| 2026-04 | $591.1 | $330.1 | $261.0 | 7,557,144.0 | +62.78% |
| 2026-03 | $441.5 | $305.2 | $136.3 | 12,302,966.0 | -13.20% |
| 2026-02 | $447.0 | $337.5 | $109.4 | 7,696,758.0 | +9.58% |
| 2026-01 | $393.8 | $324.2 | $69.59 | 5,159,661.0 | +2.81% |
Sitime Corp 주식 (SITM) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $387.5 | $284.3 | $103.2 | 7,482,741.0 | +22.19% |
| 2025-11 | $386.0 | $243.7 | $142.3 | 7,759,746.0 | +2.78% |
| 2025-10 | $323.7 | $263.1 | $60.54 | 6,608,869.0 | -3.87% |
| 2025-09 | $319.0 | $222.1 | $96.88 | 7,934,522.0 | +24.68% |
| 2025-08 | $249.9 | $186.5 | $63.39 | 8,932,842.0 | +19.14% |
| 2025-07 | $222.4 | $189.0 | $33.37 | 6,018,490.0 | -4.80% |
| 2025-06 | $243.4 | $195.4 | $47.98 | 8,367,663.0 | +8.68% |
| 2025-05 | $213.0 | $149.7 | $63.28 | 6,011,842.0 | +33.51% |
| 2025-04 | $160.8 | $105.4 | $55.38 | 6,251,413.0 | -3.93% |
| 2025-03 | $205.0 | $142.2 | $62.75 | 7,438,070.0 | -1.47% |
| 2025-02 | $225.4 | $145.6 | $79.81 | 6,560,631.0 | -24.02% |
| 2025-01 | $261.6 | $180.8 | $80.80 | 3,960,910.0 | -4.82% |
Sitime Corp 주식 (SITM) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $268.2 | $210.9 | $57.27 | 5,119,045.0 | +1.51% |
| 2024-11 | $228.1 | $168.7 | $59.42 | 3,896,051.0 | +25.66% |
| 2024-10 | $189.0 | $161.8 | $27.19 | 3,278,865.0 | -1.46% |
| 2024-09 | $181.0 | $127.4 | $53.63 | 3,496,380.0 | +18.56% |
| 2024-08 | $147.8 | $106.7 | $41.10 | 5,108,052.0 | +1.91% |
| 2024-07 | $165.1 | $119.0 | $46.13 | 5,290,024.0 | +14.13% |
| 2024-06 | $131.9 | $114.3 | $17.58 | 3,454,324.0 | +2.10% |
| 2024-05 | $132.5 | $86.73 | $45.77 | 4,852,870.0 | +36.69% |
| 2024-04 | $96.00 | $72.39 | $23.61 | 4,656,668.0 | -4.41% |
| 2024-03 | $98.38 | $83.70 | $14.68 | 3,892,387.0 | +0.79% |
| 2024-02 | $129.4 | $90.99 | $38.44 | 5,364,226.0 | -13.20% |
| 2024-01 | $127.0 | $105.6 | $21.41 | 3,157,020.0 | -12.70% |
0.32%
0.17%
자본화:
|
볼륨(24시간):