Silicon Motion Te (SIMO)

SIMO
🏛️ 미국 →
90.59
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 90.66 90.66 90.66 90.66 6.7K
09:32 90.33 90.33 89.25 89.25 1.7K
09:33 88.59 88.59 88.59 88.59 1.0K
09:34 88.65 88.65 88.27 88.27 1.3K
09:35 88.65 88.65 88.43 88.43 1.7K
09:37 88.74 88.74 88.74 88.74 0.4K
09:38 88.74 88.75 88.74 88.75 7.4K
09:39 88.57 88.98 88.57 88.98 7.5K
09:40 88.58 88.58 87.25 87.25 8.4K
09:41 87.28 87.30 87.04 87.04 12.8K
09:42 86.87 86.88 86.87 86.88 0.9K
09:43 86.89 87.32 86.83 87.32 13.2K
09:45 87.32 87.32 87.32 87.32 0.8K
09:46 87.32 87.32 87.32 87.32 0.1K
09:47 87.36 87.36 87.36 87.36 16.2K
09:48 87.57 87.57 87.04 87.05 21.3K
09:49 87.25 87.25 87.25 87.25 1.1K
09:50 87.56 88.10 87.56 87.89 1.6K
09:51 88.00 88.10 88.00 88.10 1.7K
09:52 88.08 88.08 88.08 88.08 1.6K
09:53 88.43 88.43 88.43 88.43 0.3K
09:56 87.65 88.14 87.65 88.14 7.2K
09:57 88.14 88.14 88.13 88.14 1.2K
09:58 88.12 88.12 88.12 88.12 0.4K
09:59 88.10 88.10 88.08 88.08 0.8K
10:01 88.43 88.43 88.08 88.08 0.5K
10:02 88.42 88.43 88.42 88.43 0.4K
10:03 88.06 88.06 88.06 88.06 0.1K
10:05 88.42 88.43 88.38 88.43 2.8K
10:06 88.66 88.66 88.45 88.54 2.6K
10:07 88.55 88.59 88.55 88.59 2.0K
10:08 88.64 88.64 88.64 88.64 0.5K
10:10 88.64 88.86 88.64 88.86 1.6K
10:11 88.96 88.96 88.96 88.96 0.4K
10:12 88.97 88.97 88.97 88.97 0.1K
10:13 89.18 89.18 89.18 89.18 0.5K
10:14 89.31 89.31 89.31 89.31 3.7K
10:15 89.37 89.50 89.37 89.50 1.5K
10:17 89.41 89.41 89.41 89.41 0.6K
10:19 89.42 89.70 89.42 89.65 2.4K
10:21 89.92 90.33 89.92 90.33 3.8K
10:22 90.29 90.29 90.29 90.29 0.5K
10:23 90.79 90.79 90.79 90.79 1.2K
10:25 90.45 90.45 90.45 90.45 0.1K
10:26 90.66 90.66 90.52 90.52 3.0K
10:27 90.74 90.74 90.35 90.35 2.9K
10:28 90.34 90.56 90.34 90.56 2.3K
10:29 90.51 90.51 90.50 90.50 1.8K
10:32 90.73 90.73 90.73 90.73 22.8K
10:33 90.65 90.77 90.65 90.77 6.0K
10:34 90.76 90.87 90.76 90.85 3.1K
10:35 90.76 91.35 90.72 91.35 5.6K
10:36 91.00 91.00 91.00 91.00 0.5K
10:39 90.97 91.00 90.76 90.91 6.1K
10:40 90.89 90.89 90.56 90.69 13.0K
10:42 90.71 90.71 90.71 90.71 1.8K
10:43 90.56 90.59 90.56 90.56 1.4K
10:44 90.71 90.71 90.71 90.71 0.6K
10:45 90.59 90.59 90.59 90.59 0.8K
10:46 90.71 90.71 90.71 90.71 0.6K
10:47 90.75 90.75 90.75 90.75 1.6K
10:50 90.98 90.98 90.98 90.98 0.5K
10:52 90.83 90.83 90.83 90.83 3.1K
10:53 90.95 90.95 90.95 90.95 0.1K
10:54 90.92 90.92 90.92 90.92 0.6K
10:58 91.00 91.00 91.00 91.00 1.4K
10:59 90.95 90.95 90.95 90.95 0.3K
11:00 90.94 90.94 90.94 90.94 1.0K
11:02 90.75 90.75 90.64 90.74 4.5K
11:03 90.61 90.77 90.61 90.67 3.5K
11:04 90.82 90.85 90.82 90.85 2.8K
11:06 90.85 90.85 90.85 90.85 0.6K
11:07 90.91 91.00 90.91 91.00 1.9K
11:11 91.09 91.37 91.09 91.37 1.7K
11:12 91.24 91.24 91.23 91.23 0.7K
11:14 91.12 91.12 91.12 91.12 2.0K
11:18 90.99 90.99 90.99 90.99 0.4K
11:22 90.99 90.99 90.99 90.99 0.2K
11:23 90.99 90.99 90.99 90.99 0.8K
11:24 91.15 91.15 91.15 91.15 0.4K
11:26 91.26 91.26 91.26 91.26 0.4K
11:27 91.19 91.31 91.07 91.07 2.1K
11:28 90.97 90.97 90.97 90.97 1.0K
11:29 90.78 90.78 90.57 90.57 4.3K
11:30 90.57 90.58 90.57 90.57 1.1K
11:32 90.72 90.79 90.72 90.79 2.8K
11:34 91.10 91.10 91.10 91.10 0.2K
11:35 91.23 91.23 91.23 91.23 0.5K
11:41 91.30 91.30 91.30 91.30 0.3K
11:42 91.34 91.34 91.34 91.34 0.1K
11:43 91.50 91.50 91.50 91.50 0.5K
11:44 91.53 91.58 91.53 91.57 2.6K
11:48 91.58 91.58 91.58 91.58 0.3K
11:49 91.64 91.64 91.64 91.64 1.0K
11:51 91.50 91.50 91.22 91.22 1.8K
11:52 91.24 91.24 91.22 91.22 4.9K
11:53 91.21 91.21 91.21 91.21 0.7K
11:54 91.21 91.21 91.14 91.21 2.1K
11:56 91.21 91.21 91.21 91.21 0.4K
11:58 91.21 91.21 91.21 91.21 0.2K
11:59 91.09 91.09 91.09 91.09 0.7K
12:00 91.09 91.09 90.93 90.93 2.2K
12:01 90.93 91.21 90.83 91.21 3.1K
12:04 91.11 91.11 91.11 91.11 1.6K
12:10 90.90 90.90 90.90 90.90 1.7K
12:21 90.92 90.97 90.87 90.87 1.7K
12:22 90.96 90.96 90.63 90.63 4.0K
12:24 90.63 90.63 90.63 90.63 0.4K
12:25 90.74 90.74 90.74 90.74 0.5K
12:28 90.74 90.74 90.74 90.74 0.2K
12:29 90.69 90.69 90.69 90.69 1.5K
12:30 90.92 90.92 90.92 90.92 0.5K
12:31 90.92 90.93 90.92 90.93 0.6K
12:34 91.02 91.06 91.02 91.06 0.3K
12:35 91.07 91.08 91.06 91.06 1.6K
12:38 91.00 91.00 91.00 91.00 1.9K
12:39 90.97 90.97 90.84 90.84 0.8K
12:40 90.84 90.99 90.82 90.95 7.6K
12:41 90.99 90.99 90.92 90.98 3.1K
12:45 90.98 91.00 90.98 91.00 0.5K
12:46 91.04 91.04 90.99 90.99 2.8K
12:49 90.96 90.96 90.96 90.96 0.3K
12:50 90.96 90.96 90.96 90.96 0.1K
12:51 90.87 90.87 90.70 90.70 3.6K
12:52 90.70 90.70 90.70 90.70 0.3K
12:53 90.66 90.75 90.66 90.70 0.5K
12:55 90.70 90.70 90.54 90.54 0.8K
12:56 90.60 90.60 90.60 90.60 0.3K
12:57 90.67 90.67 90.67 90.67 0.9K
13:00 90.72 90.72 90.72 90.72 0.2K
13:01 90.72 90.72 90.72 90.72 0.1K
13:02 90.72 90.79 90.71 90.79 0.8K
13:04 90.63 90.63 90.63 90.63 0.7K
13:05 90.59 90.59 90.48 90.48 2.1K
13:06 90.48 90.87 90.48 90.87 4.5K
13:07 90.88 90.99 90.88 90.99 2.6K
13:15 90.95 90.95 90.95 90.95 1.8K
13:17 90.80 90.80 90.80 90.80 0.3K
13:18 90.92 90.92 90.57 90.57 1.7K
13:19 90.74 90.74 90.74 90.74 0.4K
13:20 90.67 90.67 90.67 90.67 0.7K
13:21 90.55 90.67 90.55 90.67 0.9K
13:22 90.67 90.67 90.66 90.66 0.5K
13:23 90.50 90.50 90.50 90.50 2.1K
13:24 90.50 90.60 90.50 90.60 2.0K
13:26 90.90 90.90 90.90 90.90 0.8K
13:29 90.72 90.72 90.60 90.60 1.0K
13:30 90.61 90.61 90.61 90.61 0.1K
13:33 90.62 90.74 90.62 90.72 1.3K
13:36 90.56 90.56 90.51 90.51 0.7K
13:37 90.57 90.57 90.37 90.37 1.1K
13:38 90.37 90.37 90.37 90.37 0.7K
13:41 90.26 90.26 90.26 90.26 0.3K
13:42 90.30 90.30 90.30 90.30 0.2K
13:43 90.23 90.23 90.23 90.23 0.1K
13:44 90.23 90.23 90.23 90.23 0.1K
13:45 90.15 90.15 90.15 90.15 2.1K
13:47 90.15 90.15 90.15 90.15 0.5K
13:49 90.15 90.15 90.07 90.07 0.8K
13:52 90.14 90.25 90.14 90.25 1.5K
13:53 90.29 90.31 90.29 90.29 0.8K
13:55 90.32 90.33 90.32 90.33 0.3K
13:56 90.41 90.41 90.33 90.33 7.0K
13:57 90.25 90.25 90.23 90.23 1.2K
13:58 90.21 90.21 90.21 90.21 0.5K
13:59 90.15 90.15 90.15 90.15 0.3K
14:00 90.06 90.06 90.06 90.06 0.5K
14:02 90.12 90.12 90.12 90.12 0.1K
14:03 89.86 89.86 89.86 89.86 1.3K
14:06 89.94 90.04 89.94 90.04 1.4K
14:07 90.00 90.13 89.96 90.13 3.7K
14:10 90.29 90.29 90.29 90.29 0.5K
14:12 90.28 90.28 90.28 90.28 0.2K
14:14 90.40 90.40 90.40 90.40 0.7K
14:16 90.52 90.52 90.52 90.52 0.2K
14:17 90.50 90.50 90.50 90.50 0.1K
14:20 90.50 90.50 90.50 90.50 0.3K
14:22 90.57 90.58 90.43 90.43 0.7K
14:24 90.60 90.60 90.60 90.60 0.7K
14:25 90.54 90.54 90.54 90.54 0.1K
14:26 90.51 90.51 90.51 90.51 1.9K
14:27 90.40 90.40 90.40 90.40 0.6K
14:30 90.43 90.43 90.43 90.43 0.4K
14:32 90.40 90.40 90.40 90.40 1.6K
14:33 90.33 90.33 90.33 90.33 0.5K
14:34 90.30 90.30 90.12 90.12 2.8K
14:35 90.00 90.00 90.00 90.00 0.3K
14:37 90.12 90.12 90.03 90.03 1.7K
14:38 90.01 90.01 90.01 90.01 0.6K
14:40 90.00 90.00 90.00 90.00 0.2K
14:41 90.24 90.41 90.24 90.40 9.3K
14:44 90.29 90.37 90.29 90.37 1.8K
14:46 90.26 90.26 90.26 90.26 0.7K
14:47 90.31 90.31 90.31 90.31 0.5K
14:50 90.35 90.41 90.12 90.41 17.8K
14:53 90.36 90.36 90.36 90.36 1.9K
14:56 90.36 90.39 90.36 90.39 1.8K
15:03 90.30 90.30 90.28 90.28 1.9K
15:05 90.28 90.28 90.28 90.28 0.1K
15:06 90.28 90.28 90.28 90.28 0.4K
15:08 90.30 90.30 90.30 90.30 0.4K
15:10 90.26 90.32 90.26 90.32 4.0K
15:12 90.43 90.48 90.43 90.48 0.6K
15:13 90.38 90.38 90.36 90.36 0.3K
15:14 90.32 90.32 90.32 90.32 1.0K
15:18 90.40 90.40 90.26 90.26 2.7K
15:19 90.12 90.12 90.12 90.12 0.5K
15:21 90.13 90.13 90.04 90.04 1.2K
15:23 90.01 90.01 90.01 90.01 0.2K
15:24 90.00 90.00 90.00 90.00 0.2K
15:25 90.00 90.00 90.00 90.00 0.2K
15:27 90.00 90.00 90.00 90.00 0.1K
15:28 90.00 90.03 90.00 90.03 0.3K
15:29 90.14 90.14 90.14 90.14 1.9K
15:30 90.10 90.19 90.10 90.19 1.4K
15:31 90.22 90.22 90.22 90.22 0.5K
15:32 90.26 90.26 90.26 90.26 0.4K
15:33 90.30 90.34 90.29 90.34 4.7K
15:35 90.27 90.36 90.27 90.36 1.9K
15:36 90.46 90.46 90.38 90.38 3.0K
15:37 90.28 90.36 90.20 90.20 2.7K
15:38 90.21 90.21 90.21 90.21 0.2K
15:39 90.17 90.17 90.17 90.17 2.8K
15:40 90.17 90.36 90.17 90.36 2.3K
15:41 90.36 90.36 90.36 90.36 0.7K
15:42 90.45 90.45 90.45 90.45 0.3K
15:43 90.36 90.36 90.36 90.36 0.3K
15:44 90.35 90.35 90.35 90.35 0.8K
15:45 90.44 90.44 90.44 90.44 2.1K
15:46 90.44 90.44 90.37 90.37 3.3K
15:49 90.38 90.38 90.38 90.38 2.8K
15:50 90.44 90.48 90.41 90.41 7.6K
15:51 90.42 90.48 90.42 90.48 4.7K
15:52 90.47 90.47 90.47 90.47 0.9K
15:53 90.47 90.51 90.47 90.51 1.9K
15:54 90.51 90.68 90.51 90.68 3.2K
15:55 90.62 90.62 90.18 90.25 11.1K
15:56 90.25 90.25 90.18 90.23 3.5K
15:57 90.18 90.23 90.18 90.23 3.0K
15:58 90.20 90.33 90.20 90.33 5.8K
15:59 90.25 90.35 90.25 90.31 24.1K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음