Silicon Motion Technology (SIMO) — 주가 히스토리
2026-09-02 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.
일별 주가
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락률 | 거래량 |
|---|---|---|---|---|---|---|
| 2026-09-02 | 235.71 | 242.87 | 233.00 | 242.51 | +2.17% | 602,397 |
| 2026-09-01 | 240.09 | 243.76 | 230.02 | 237.35 | -3.84% | 675,725 |
| 2026-08-31 | 247.05 | 250.92 | 238.74 | 246.84 | +0.42% | 580,007 |
| 2026-08-28 | 252.24 | 255.38 | 244.04 | 245.81 | -3.63% | 405,854 |
| 2026-08-27 | 272.00 | 272.00 | 249.00 | 255.08 | -3.05% | 696,100 |
| 2026-08-26 | 241.68 | 263.69 | 241.16 | 263.11 | +8.80% | 776,100 |
| 2026-08-25 | 243.59 | 251.49 | 240.11 | 241.83 | -0.56% | 995,094 |
| 2026-08-24 | 250.00 | 257.50 | 238.54 | 243.18 | -5.88% | 844,612 |
| 2026-08-21 | 254.71 | 259.99 | 247.23 | 258.36 | +3.49% | 769,800 |
| 2026-08-20 | 244.48 | 253.56 | 242.83 | 249.65 | +2.82% | 577,300 |
| 2026-08-19 | 249.01 | 252.94 | 239.41 | 242.80 | -3.54% | 1,115,700 |
| 2026-08-18 | 261.60 | 264.89 | 248.11 | 251.72 | -7.69% | 1,339,500 |
| 2026-08-17 | 270.38 | 275.00 | 266.00 | 272.70 | +1.41% | 1,215,600 |
| 2026-08-14 | 255.24 | 269.50 | 252.46 | 268.90 | +7.94% | 1,118,400 |
| 2026-08-13 | 239.32 | 254.50 | 239.20 | 249.12 | +3.24% | 1,011,700 |
| 2026-08-12 | 230.59 | 248.50 | 230.00 | 241.31 | +7.73% | 1,825,700 |
| 2026-08-11 | 229.00 | 233.23 | 222.37 | 224.00 | -2.87% | 2,830,700 |
| 2026-08-10 | 237.65 | 246.29 | 227.89 | 230.61 | -9.96% | 2,914,800 |
| 2026-08-07 | 268.94 | 274.99 | 248.36 | 256.12 | -4.23% | 618,900 |
| 2026-08-06 | 244.63 | 270.76 | 238.51 | 267.43 | +8.42% | 1,271,600 |
| 2026-08-05 | 260.39 | 268.17 | 245.89 | 246.65 | -8.13% | 994,400 |
| 2026-08-04 | 266.00 | 272.00 | 258.30 | 268.49 | +6.75% | 956,700 |
| 2026-08-03 | 242.89 | 258.00 | 235.11 | 251.52 | -0.82% | 1,137,700 |
| 2026-07-31 | 270.00 | 273.94 | 250.00 | 253.60 | -0.59% | 1,532,100 |
| 2026-07-30 | 259.99 | 285.00 | 235.11 | 255.10 | +21.66% | 2,600,500 |
| 2026-07-29 | 224.64 | 229.57 | 204.37 | 209.68 | -5.30% | 1,662,900 |
| 2026-07-28 | 226.00 | 231.99 | 213.08 | 221.42 | -9.42% | 1,533,400 |
| 2026-07-27 | 274.00 | 274.00 | 236.05 | 244.45 | -9.76% | 1,426,800 |
| 2026-07-24 | 277.33 | 283.66 | 265.10 | 270.90 | -6.29% | 666,300 |
| 2026-07-23 | 276.00 | 294.34 | 276.00 | 289.08 | +2.63% | 887,000 |
| 2026-07-22 | 274.64 | 291.41 | 267.78 | 281.68 | +1.26% | 466,500 |
| 2026-07-21 | 269.95 | 278.69 | 261.00 | 278.17 | +10.12% | 493,900 |
| 2026-07-20 | 269.78 | 271.09 | 251.01 | 252.61 | -4.43% | 889,700 |
| 2026-07-17 | 257.02 | 271.00 | 245.00 | 264.33 | -2.98% | 688,200 |
| 2026-07-16 | 280.00 | 288.26 | 264.50 | 272.45 | -7.14% | 979,300 |
| 2026-07-15 | 310.43 | 315.00 | 282.22 | 293.40 | -4.87% | 534,100 |
| 2026-07-14 | 317.50 | 317.50 | 304.11 | 308.41 | +2.97% | 566,500 |
| 2026-07-13 | 313.05 | 317.37 | 296.80 | 299.51 | -8.22% | 527,200 |
| 2026-07-10 | 315.36 | 329.00 | 311.80 | 326.35 | +0.64% | 530,400 |
| 2026-07-09 | 324.21 | 337.00 | 320.00 | 324.26 | +3.50% | 745,400 |
| 2026-07-08 | 293.96 | 315.01 | 292.01 | 313.30 | +6.24% | 914,800 |
| 2026-07-07 | 298.73 | 303.98 | 284.40 | 294.90 | -7.51% | 718,100 |
| 2026-07-06 | 313.00 | 338.94 | 310.00 | 318.86 | +6.04% | 655,400 |
| 2026-07-02 | 318.52 | 323.22 | 286.09 | 300.71 | -5.13% | 752,800 |
| 2026-07-01 | 320.00 | 329.59 | 316.16 | 316.98 | -4.91% | 611,500 |
| 2026-06-30 | 332.25 | 341.00 | 328.00 | 333.33 | +0.42% | 589,800 |
| 2026-06-29 | 304.01 | 337.17 | 294.50 | 331.94 | +8.73% | 1,470,500 |
| 2026-06-26 | 314.52 | 314.52 | 294.00 | 305.28 | -6.14% | 1,116,300 |
| 2026-06-25 | 344.75 | 349.99 | 321.50 | 325.26 | +1.12% | 773,300 |
| 2026-06-24 | 320.70 | 324.25 | 306.00 | 321.66 | +0.83% | 831,800 |
| 2026-06-23 | 311.00 | 322.81 | 304.00 | 319.00 | -5.31% | 847,000 |
| 2026-06-22 | 332.07 | 355.00 | 329.25 | 336.90 | +4.74% | 1,044,400 |
| 2026-06-18 | 323.66 | 336.32 | 316.26 | 321.66 | +4.73% | 1,523,200 |
| 2026-06-17 | 291.85 | 316.28 | 287.76 | 307.12 | +8.65% | 1,095,500 |
| 2026-06-16 | 276.53 | 294.91 | 270.33 | 282.68 | +2.27% | 989,500 |
| 2026-06-15 | 293.00 | 298.00 | 273.96 | 276.40 | -1.46% | 756,600 |
| 2026-06-12 | 271.75 | 286.72 | 260.00 | 280.49 | +2.24% | 730,300 |
| 2026-06-11 | 256.44 | 274.80 | 255.00 | 274.34 | +9.00% | 592,200 |
| 2026-06-10 | 253.15 | 263.09 | 247.02 | 251.68 | -3.11% | 583,100 |
| 2026-06-09 | 269.41 | 272.08 | 239.15 | 259.75 | -1.31% | 857,200 |
| 2026-06-08 | 270.12 | 274.32 | 260.16 | 263.21 | +1.74% | 790,700 |
| 2026-06-05 | 285.62 | 287.00 | 256.49 | 258.70 | -12.21% | 1,471,300 |
| 2026-06-04 | 290.00 | 302.14 | 284.99 | 294.67 | -3.88% | 888,200 |
| 2026-06-03 | 305.00 | 314.34 | 292.94 | 306.57 | +1.76% | 1,266,800 |
| 2026-06-02 | 273.17 | 303.38 | 268.13 | 301.27 | +12.39% | 1,882,700 |
| 2026-06-01 | 275.08 | 288.64 | 265.80 | 268.05 | -3.19% | 1,402,900 |
| 2026-05-29 | 285.81 | 288.89 | 268.53 | 276.87 | -1.97% | 1,143,500 |
| 2026-05-28 | 289.59 | 294.99 | 277.79 | 282.44 | -0.89% | 931,500 |
| 2026-05-27 | 287.95 | 287.95 | 268.10 | 284.98 | -1.84% | 848,100 |
| 2026-05-26 | 292.16 | 294.00 | 276.20 | 290.32 | +5.14% | 1,850,200 |
| 2026-05-22 | 267.00 | 278.50 | 263.99 | 276.14 | +4.79% | 800,100 |
| 2026-05-21 | 258.84 | 265.12 | 252.51 | 263.51 | +2.13% | 626,400 |
| 2026-05-20 | 255.37 | 258.31 | 246.60 | 258.02 | +2.02% | 944,000 |
| 2026-05-19 | 234.32 | 261.34 | 230.05 | 252.92 | +5.49% | 2,053,200 |
| 2026-05-18 | 264.17 | 267.00 | 235.00 | 239.76 | -7.78% | 1,183,600 |
| 2026-05-15 | 254.14 | 265.50 | 250.93 | 259.99 | -1.46% | 771,800 |
| 2026-05-14 | 271.76 | 273.25 | 263.10 | 263.85 | -2.23% | 794,500 |
| 2026-05-13 | 264.99 | 273.90 | 252.51 | 269.87 | +4.31% | 875,800 |
| 2026-05-12 | 254.30 | 259.49 | 243.79 | 258.71 | -1.27% | 1,036,600 |
| 2026-05-11 | 256.62 | 272.00 | 255.44 | 262.05 | +3.34% | 1,778,200 |
| 2026-05-08 | 251.18 | 254.84 | 238.52 | 253.59 | +4.48% | 1,010,800 |
| 2026-05-07 | 242.85 | 251.71 | 236.11 | 242.71 | -0.91% | 1,180,900 |
| 2026-05-06 | 230.39 | 245.50 | 228.82 | 244.95 | +2.74% | 1,309,900 |
| 2026-05-05 | 231.96 | 248.59 | 223.03 | 238.41 | +4.95% | 2,104,400 |
| 2026-05-04 | 239.25 | 243.89 | 222.20 | 227.16 | -3.14% | 1,253,900 |
| 2026-05-01 | 212.00 | 235.00 | 210.00 | 234.52 | +7.19% | 1,412,700 |
| 2026-04-30 | 226.53 | 229.32 | 198.40 | 218.78 | +0.59% | 1,893,800 |
| 2026-04-29 | 195.00 | 217.98 | 192.80 | 217.50 | +45.80% | 4,374,100 |
| 2026-04-28 | 143.59 | 152.66 | 140.22 | 149.18 | +1.11% | 1,310,600 |
| 2026-04-27 | 155.31 | 155.73 | 145.18 | 147.54 | -3.86% | 907,400 |
| 2026-04-24 | 146.94 | 153.79 | 142.00 | 153.46 | +8.07% | 748,000 |
| 2026-04-23 | 143.93 | 147.60 | 139.18 | 142.00 | +0.04% | 589,300 |
| 2026-04-22 | 145.05 | 146.15 | 140.23 | 141.95 | -0.35% | 377,500 |
| 2026-04-21 | 138.60 | 143.50 | 138.51 | 142.45 | +2.70% | 530,100 |
| 2026-04-20 | 141.78 | 141.93 | 137.25 | 138.70 | -0.72% | 441,600 |
| 2026-04-17 | 139.79 | 145.82 | 137.63 | 139.71 | +1.98% | 845,800 |
| 2026-04-16 | 138.01 | 139.04 | 133.35 | 137.00 | -1.46% | 526,000 |
| 2026-04-15 | 129.90 | 139.50 | 128.51 | 139.03 | +6.82% | 1,137,900 |
| 2026-04-14 | 128.00 | 130.22 | 126.14 | 130.15 | +3.29% | 790,900 |
| 2026-04-13 | 126.00 | 126.98 | 124.01 | 126.00 | -0.56% | 445,900 |
| 2026-04-10 | 126.44 | 130.63 | 126.29 | 126.71 | -0.23% | 535,000 |
| 2026-04-09 | 121.33 | 128.56 | 120.16 | 127.00 | +4.31% | 968,500 |
| 2026-04-08 | 124.24 | 125.91 | 120.70 | 121.75 | +4.05% | 563,900 |
| 2026-04-07 | 116.59 | 117.82 | 114.11 | 117.01 | +0.36% | 237,300 |
| 2026-04-06 | 114.52 | 117.59 | 114.09 | 116.59 | +2.36% | 160,300 |
| 2026-04-02 | 110.67 | 115.99 | 107.02 | 113.90 | -2.63% | 273,600 |
| 2026-04-01 | 114.21 | 118.61 | 112.76 | 116.98 | +4.18% | 493,500 |
| 2026-03-31 | 105.61 | 113.45 | 105.61 | 112.29 | +6.49% | 301,600 |
| 2026-03-30 | 110.51 | 110.82 | 104.99 | 105.45 | -4.19% | 640,000 |
| 2026-03-27 | 108.25 | 115.00 | 108.25 | 110.06 | -1.05% | 293,700 |
| 2026-03-26 | 108.00 | 116.39 | 107.60 | 111.23 | +0.27% | 938,500 |
| 2026-03-25 | 119.80 | 119.98 | 110.39 | 110.93 | -6.50% | 1,102,100 |
| 2026-03-24 | 122.00 | 124.40 | 116.01 | 118.64 | -4.11% | 699,000 |
| 2026-03-23 | 124.37 | 129.50 | 123.43 | 123.73 | -0.02% | 486,100 |
| 2026-03-20 | 125.90 | 129.50 | 121.95 | 123.76 | -2.93% | 356,500 |
| 2026-03-19 | 120.79 | 128.27 | 120.00 | 127.50 | +1.67% | 457,600 |
| 2026-03-18 | 127.39 | 129.80 | 125.03 | 125.40 | -0.62% | 234,700 |
| 2026-03-17 | 126.20 | 128.81 | 124.00 | 126.18 | +0.17% | 238,700 |
| 2026-03-16 | 126.84 | 130.00 | 124.56 | 125.97 | +2.20% | 544,100 |
| 2026-03-13 | 121.35 | 125.23 | 120.81 | 123.26 | +2.62% | 312,300 |
| 2026-03-12 | 120.19 | 121.81 | 117.03 | 120.11 | -2.86% | 326,200 |
| 2026-03-11 | 122.28 | 127.25 | 121.60 | 123.64 | +0.70% | 343,600 |
| 2026-03-10 | 123.29 | 125.91 | 121.70 | 122.78 | +0.95% | 302,800 |
| 2026-03-09 | 115.00 | 121.94 | 112.61 | 121.63 | +2.77% | 515,400 |
| 2026-03-06 | 120.06 | 122.52 | 116.07 | 118.35 | -4.37% | 338,400 |
| 2026-03-05 | 120.86 | 125.93 | 120.00 | 123.76 | +1.19% | 379,800 |
| 2026-03-04 | 120.99 | 124.00 | 119.30 | 122.30 | +2.40% | 538,300 |
| 2026-03-03 | 123.21 | 124.98 | 117.00 | 119.43 | -7.55% | 852,600 |
| 2026-03-02 | 125.45 | 131.00 | 125.00 | 129.19 | -0.03% | 696,700 |
| 2026-02-27 | 127.56 | 132.00 | 126.50 | 129.23 | -1.41% | 544,600 |
| 2026-02-26 | 142.08 | 144.28 | 129.19 | 131.08 | -8.34% | 1,021,700 |
| 2026-02-25 | 139.56 | 146.85 | 138.78 | 143.01 | +5.24% | 676,100 |
| 2026-02-24 | 138.21 | 140.87 | 135.10 | 135.89 | -0.20% | 364,800 |
| 2026-02-23 | 135.09 | 138.50 | 133.17 | 136.16 | +0.95% | 443,600 |
| 2026-02-20 | 132.11 | 137.98 | 132.00 | 134.88 | +1.94% | 448,700 |
| 2026-02-19 | 133.00 | 134.66 | 129.35 | 132.31 | -0.34% | 502,700 |
| 2026-02-18 | 131.20 | 137.43 | 129.92 | 132.76 | +1.07% | 476,000 |
| 2026-02-17 | 134.01 | 134.01 | 126.80 | 131.36 | -3.61% | 571,800 |
| 2026-02-13 | 136.51 | 137.96 | 132.00 | 136.28 | -1.50% | 511,600 |
| 2026-02-12 | 140.47 | 144.68 | 134.46 | 138.35 | -1.14% | 707,600 |
| 2026-02-11 | 133.95 | 140.28 | 129.20 | 139.94 | +6.56% | 880,000 |
| 2026-02-10 | 138.00 | 138.00 | 129.12 | 131.32 | -4.53% | 658,500 |
| 2026-02-09 | 130.80 | 137.94 | 127.93 | 137.55 | +7.41% | 1,068,700 |
| 2026-02-06 | 128.13 | 133.78 | 127.91 | 128.06 | +1.49% | 453,200 |
| 2026-02-05 | 124.99 | 130.13 | 122.51 | 126.18 | -1.71% | 855,400 |
| 2026-02-04 | 131.00 | 133.34 | 119.50 | 128.37 | +6.60% | 2,091,100 |
| 2026-02-03 | 124.27 | 125.96 | 112.33 | 120.42 | +0.56% | 1,154,900 |
| 2026-02-02 | 116.50 | 123.54 | 115.00 | 119.75 | +0.69% | 839,500 |
| 2026-01-30 | 120.00 | 126.25 | 117.38 | 118.93 | +2.38% | 1,062,600 |
| 2026-01-29 | 117.10 | 117.10 | 111.50 | 116.17 | -0.79% | 537,100 |
| 2026-01-28 | 119.80 | 121.95 | 116.50 | 117.10 | +0.74% | 680,300 |
| 2026-01-27 | 115.64 | 118.59 | 115.00 | 116.24 | +2.73% | 570,700 |
| 2026-01-26 | 114.00 | 117.34 | 112.48 | 113.15 | +0.19% | 342,900 |
| 2026-01-23 | 115.18 | 116.50 | 111.00 | 112.93 | -2.03% | 440,000 |
| 2026-01-22 | 122.00 | 127.67 | 112.86 | 115.27 | -2.16% | 1,051,500 |
| 2026-01-21 | 116.65 | 123.00 | 114.50 | 117.81 | +4.25% | 950,400 |
| 2026-01-20 | 112.00 | 117.50 | 111.35 | 113.01 | +0.12% | 453,300 |
| 2026-01-16 | 115.72 | 117.98 | 112.56 | 112.87 | -0.45% | 631,400 |
| 2026-01-15 | 115.15 | 115.70 | 110.29 | 113.38 | +1.47% | 645,000 |
| 2026-01-14 | 113.63 | 113.64 | 107.27 | 111.74 | -1.60% | 653,400 |
| 2026-01-13 | 116.00 | 119.24 | 113.05 | 113.56 | -1.53% | 569,900 |
| 2026-01-12 | 113.12 | 118.88 | 113.00 | 115.32 | +1.94% | 814,300 |
| 2026-01-09 | 110.63 | 115.00 | 107.42 | 113.12 | +1.88% | 728,300 |
| 2026-01-08 | 117.72 | 123.30 | 103.46 | 111.03 | -8.34% | 1,896,400 |
| 2026-01-07 | 105.16 | 121.31 | 101.33 | 121.13 | +15.13% | 2,788,400 |
| 2026-01-06 | 95.25 | 108.00 | 94.35 | 105.21 | +12.43% | 1,329,300 |
| 2026-01-05 | 94.92 | 96.59 | 93.14 | 93.58 | -0.19% | 200,200 |
| 2026-01-02 | 94.55 | 96.02 | 92.80 | 93.76 | +1.14% | 413,900 |
| 2025-12-31 | 90.52 | 93.00 | 90.46 | 92.70 | +2.48% | 236,700 |
| 2025-12-30 | 89.13 | 92.88 | 89.13 | 90.46 | +1.49% | 149,500 |
| 2025-12-29 | 89.00 | 90.50 | 88.31 | 89.13 | -1.22% | 172,600 |
| 2025-12-26 | 90.00 | 90.73 | 89.10 | 90.23 | +1.29% | 153,700 |
| 2025-12-24 | 89.80 | 89.82 | 87.98 | 89.08 | -0.61% | 109,100 |
| 2025-12-23 | 88.53 | 91.19 | 88.32 | 89.63 | +0.09% | 174,400 |
| 2025-12-22 | 89.08 | 90.20 | 88.19 | 89.55 | +0.90% | 207,800 |
| 2025-12-19 | 86.63 | 89.24 | 86.63 | 88.75 | +2.53% | 290,400 |
| 2025-12-18 | 87.45 | 89.26 | 86.38 | 86.56 | +2.39% | 597,300 |
| 2025-12-17 | 85.74 | 87.11 | 83.34 | 84.54 | -1.12% | 279,200 |
| 2025-12-16 | 86.14 | 87.00 | 83.50 | 85.50 | -1.80% | 316,400 |
| 2025-12-15 | 88.59 | 89.26 | 86.86 | 87.07 | -0.73% | 207,500 |
| 2025-12-12 | 92.48 | 92.60 | 86.56 | 87.71 | -5.95% | 612,200 |
| 2025-12-11 | 93.87 | 94.66 | 91.45 | 93.26 | -2.57% | 267,300 |
| 2025-12-10 | 94.57 | 96.77 | 93.34 | 95.72 | +1.22% | 165,600 |
| 2025-12-09 | 91.78 | 94.98 | 91.66 | 94.57 | +1.85% | 162,800 |
| 2025-12-08 | 92.98 | 93.98 | 91.12 | 92.85 | +0.69% | 283,600 |
| 2025-12-05 | 91.44 | 92.25 | 90.39 | 92.21 | +1.31% | 243,600 |
| 2025-12-04 | 90.56 | 91.89 | 90.22 | 91.02 | +0.08% | 325,300 |
| 2025-12-03 | 88.64 | 91.66 | 87.00 | 90.95 | +2.62% | 379,300 |
| 2025-12-02 | 89.71 | 90.34 | 87.23 | 88.63 | -0.09% | 218,100 |
| 2025-12-01 | 88.61 | 89.53 | 86.89 | 88.71 | -0.28% | 312,000 |
| 2025-11-28 | 87.58 | 88.99 | 87.58 | 88.96 | +1.58% | 99,200 |
| 2025-11-26 | 85.99 | 88.80 | 85.57 | 87.58 | +3.39% | 301,700 |
| 2025-11-25 | 83.80 | 84.87 | 81.89 | 84.71 | +1.04% | 377,300 |
| 2025-11-24 | 82.40 | 84.98 | 81.95 | 83.84 | +3.46% | 326,200 |
| 2025-11-21 | 79.77 | 83.80 | 79.77 | 81.04 | +1.10% | 771,500 |
| 2025-11-20 | 87.50 | 87.50 | 79.76 | 80.16 | -5.47% | 552,600 |
| 2025-11-19 | 84.71 | 87.75 | 83.41 | 84.80 | +0.31% | 305,000 |
| 2025-11-18 | 84.03 | 85.85 | 82.00 | 84.54 | -1.09% | 423,600 |
| 2025-11-17 | 85.98 | 87.40 | 84.06 | 85.47 | -1.46% | 285,100 |
| 2025-11-14 | 83.65 | 88.27 | 82.74 | 86.74 | +0.16% | 560,600 |
| 2025-11-13 | 90.28 | 90.28 | 85.78 | 86.60 | -5.11% | 462,200 |
| 2025-11-12 | 94.94 | 95.07 | 90.69 | 91.26 | -2.09% | 363,600 |
| 2025-11-11 | 94.64 | 94.64 | 91.78 | 93.21 | -1.31% | 200,800 |
| 2025-11-10 | 96.71 | 96.86 | 92.98 | 94.45 | +0.79% | 502,800 |
| 2025-11-07 | 93.08 | 94.45 | 89.56 | 93.71 | -1.74% | 339,900 |
| 2025-11-06 | 98.82 | 99.95 | 94.33 | 95.37 | -3.43% | 471,300 |
| 2025-11-05 | 92.37 | 99.76 | 92.30 | 98.76 | +7.01% | 788,100 |
| 2025-11-04 | 95.16 | 97.55 | 92.04 | 92.29 | -5.50% | 477,800 |
| 2025-11-03 | 99.35 | 100.50 | 96.18 | 97.66 | -0.46% | 590,300 |
| 2025-10-31 | 95.65 | 101.09 | 93.00 | 98.11 | -1.85% | 870,500 |
| 2025-10-30 | 101.44 | 103.33 | 98.56 | 99.96 | -0.64% | 822,500 |
| 2025-10-29 | 102.17 | 104.00 | 100.00 | 100.60 | +0.15% | 346,600 |
| 2025-10-28 | 102.00 | 102.69 | 96.82 | 100.45 | -2.45% | 478,000 |
| 2025-10-27 | 105.00 | 106.60 | 102.20 | 102.97 | +3.87% | 631,300 |
| 2025-10-24 | 98.00 | 100.68 | 96.99 | 99.13 | +4.31% | 353,500 |
| 2025-10-23 | 92.19 | 95.78 | 91.50 | 95.03 | +3.08% | 131,500 |
| 2025-10-22 | 93.87 | 95.50 | 89.10 | 92.19 | -2.03% | 300,200 |
| 2025-10-21 | 95.77 | 95.99 | 93.99 | 94.10 | -2.11% | 213,500 |
| 2025-10-20 | 96.00 | 97.85 | 95.33 | 96.13 | +2.11% | 178,900 |
| 2025-10-17 | 91.69 | 95.42 | 91.63 | 94.14 | +1.93% | 359,000 |
| 2025-10-16 | 93.66 | 95.00 | 91.69 | 92.36 | -0.31% | 387,700 |
| 2025-10-15 | 92.37 | 93.50 | 90.19 | 92.65 | +4.41% | 379,900 |
| 2025-10-14 | 88.50 | 90.88 | 87.00 | 88.74 | -1.15% | 338,300 |
| 2025-10-13 | 89.77 | 91.14 | 88.52 | 89.77 | +4.63% | 356,600 |
| 2025-10-10 | 94.75 | 95.00 | 85.08 | 85.80 | -8.89% | 847,600 |
| 2025-10-09 | 94.86 | 96.00 | 93.22 | 94.17 | +0.33% | 355,900 |
| 2025-10-08 | 94.73 | 95.69 | 93.70 | 93.86 | -0.62% | 744,400 |
| 2025-10-07 | 100.04 | 100.12 | 93.66 | 94.45 | -5.54% | 441,400 |
| 2025-10-06 | 102.01 | 102.01 | 98.70 | 99.99 | +1.15% | 622,500 |
| 2025-10-03 | 103.64 | 104.90 | 98.77 | 98.85 | -3.15% | 565,900 |
| 2025-10-02 | 98.80 | 102.40 | 97.72 | 102.07 | +4.90% | 777,900 |
| 2025-10-01 | 93.67 | 97.65 | 93.43 | 97.30 | +2.63% | 309,800 |
| 2025-09-30 | 93.50 | 94.81 | 92.82 | 94.81 | +1.09% | 216,800 |
| 2025-09-29 | 92.13 | 94.55 | 92.13 | 93.79 | +3.53% | 295,300 |
| 2025-09-26 | 90.86 | 91.49 | 89.01 | 90.59 | +0.31% | 168,900 |
| 2025-09-25 | 90.66 | 91.64 | 86.65 | 90.31 | -2.30% | 523,900 |
| 2025-09-24 | 91.63 | 93.91 | 89.00 | 92.44 | +1.19% | 344,500 |
| 2025-09-23 | 95.22 | 97.70 | 90.00 | 91.35 | -3.90% | 566,800 |
| 2025-09-22 | 92.52 | 95.20 | 92.52 | 95.06 | +2.91% | 414,900 |
| 2025-09-19 | 91.82 | 92.49 | 90.63 | 92.37 | +1.09% | 350,300 |
| 2025-09-18 | 89.77 | 92.25 | 89.54 | 91.37 | +3.29% | 464,600 |
| 2025-09-17 | 90.05 | 90.83 | 87.46 | 88.46 | -2.03% | 328,800 |
| 2025-09-16 | 89.92 | 91.20 | 89.64 | 90.29 | +0.31% | 258,700 |
| 2025-09-15 | 88.70 | 90.55 | 88.07 | 90.01 | +1.44% | 191,100 |
| 2025-09-12 | 89.15 | 89.81 | 87.00 | 88.73 | -0.39% | 303,800 |
| 2025-09-11 | 85.05 | 90.50 | 85.04 | 89.08 | +6.43% | 1,014,500 |
| 2025-09-10 | 83.91 | 85.50 | 83.27 | 83.70 | -0.25% | 165,900 |
| 2025-09-09 | 84.30 | 84.85 | 83.03 | 83.91 | -1.11% | 246,900 |
| 2025-09-08 | 82.10 | 85.00 | 81.98 | 84.85 | +3.00% | 249,100 |
| 2025-09-05 | 81.93 | 83.49 | 80.61 | 82.38 | +1.49% | 326,900 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 4월 (+42.05%). 가장 약한 달: 3월 (-10.95%). 일별 데이터 2년치(2025–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-09-02 기준
빠른 답변
Silicon Motion Technology (SIMO)의 최근 종가는 얼마입니까?
2026-09-02 기준 242.51. Closelook 데이터 레이크의 일별 가격 기록 기준.
SIMO의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 355.00, 최저 77.22 (2026-09-02 기준).
Silicon Motion Technology이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 SIMO의 가장 강한 달은 4월(평균 +42.05%), 가장 약한 달은 3월(평균 -10.95%)였습니다. 일별 데이터 2년치(2025–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
2년(2025–2026). Closelook 데이터 레이크의 일봉 418개로 계산.